KissMeData/335870/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	121158	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	39	2	2.64	83498606	56397	104.58	1476	1525	1452	1918	1034	1476	1480.55	14.16	-2658	1544	1509	1477	1442	1410	1527	1460	17	442	100	1000	1	1	16681422	253	-1.38	0.91	12	0.34	-1101.00	1659.00	3500	20230208	-56.71	1294	20231020	17.08	1700	-10.88	20240102	1433	5.72	20240118	3500	-56.71	20230208	1294	17.08	20231020	0.52	N	335870	100	16 억	2361513	N	N	N	N
3	20240123	111152	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-14	5	-0.95	33913889	23220	43.06	1476	1477	1452	1918	1034	1476	1460.55	14.16	-1908	1544	1509	1477	1442	1410	1527	1460	17	442	100	1000	1	1	16681422	244	-1.33	0.88	12	0.14	-1101.00	1659.00	3500	20230208	-58.23	1294	20231020	12.98	1700	-14.00	20240102	1433	2.02	20240118	3500	-58.23	20230208	1294	12.98	20231020	0.52	N	335870	100	16 억	2361513	N	N	N	N
4	20240123	101153	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	1	2	0.07	15666184	10692	19.83	1476	1477	1452	1918	1034	1476	1465.22	14.16	-1963	1544	1509	1477	1442	1410	1527	1460	17	442	100	1000	1	1	16681422	246	-1.34	0.89	12	0.06	-1101.00	1659.00	3500	20230208	-57.80	1294	20231020	14.14	1700	-13.12	20240102	1433	3.07	20240118	3500	-57.80	20230208	1294	14.14	20231020	0.52	N	335870	100	16 억	2361513	N	N	N	N
5	20240123	091153	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-3	5	-0.20	7607881	5166	9.58	1476	1477	1455	1918	1034	1476	1472.68	14.16	-2191	1544	1509	1477	1442	1410	1527	1460	17	442	100	1000	1	1	16681422	246	-1.34	0.89	12	0.03	-1101.00	1659.00	3500	20230208	-57.91	1294	20231020	13.83	1700	-13.35	20240102	1433	2.79	20240118	3500	-57.91	20230208	1294	13.83	20231020	0.52	N	335870	100	16 억	2361513	N	N	N	N
6	20240119	161145	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-4	5	-0.27	53550714	36361	61.66	1471	1510	1454	1912	1030	1471	1472.75	14.07	7765	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	245	-1.33	0.88	12	0.22	-1101.00	1659.00	3500	20230208	-58.09	1294	20231020	13.37	1700	-13.71	20240102	1433	2.37	20240118	3500	-58.09	20230208	1294	13.37	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
7	20240119	151148	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-2	5	-0.14	52464802	35621	60.40	1471	1510	1454	1912	1030	1471	1472.86	14.07	7852	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	245	-1.33	0.89	12	0.21	-1101.00	1659.00	3500	20230208	-58.03	1294	20231020	13.52	1700	-13.59	20240102	1433	2.51	20240118	3500	-58.03	20230208	1294	13.52	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
8	20240119	141145	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-2	5	-0.14	46684942	31679	53.72	1471	1510	1454	1912	1030	1471	1473.69	14.07	8058	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	245	-1.33	0.89	12	0.19	-1101.00	1659.00	3500	20230208	-58.03	1294	20231020	13.52	1700	-13.59	20240102	1433	2.51	20240118	3500	-58.03	20230208	1294	13.52	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
9	20240119	131146	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	4	2	0.27	41595939	28228	47.87	1471	1510	1454	1912	1030	1471	1473.57	14.07	9195	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	246	-1.34	0.89	12	0.17	-1101.00	1659.00	3500	20230208	-57.86	1294	20231020	13.99	1700	-13.24	20240102	1433	2.93	20240118	3500	-57.86	20230208	1294	13.99	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
10	20240119	121151	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	22	2	1.50	38410171	26074	44.21	1471	1510	1454	1912	1030	1471	1473.12	14.07	9195	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	249	-1.36	0.90	12	0.16	-1101.00	1659.00	3500	20230208	-57.34	1294	20231020	15.38	1700	-12.18	20240102	1433	4.19	20240118	3500	-57.34	20230208	1294	15.38	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
11	20240119	111150	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	29	2	1.97	32939443	22387	37.96	1471	1510	1454	1912	1030	1471	1471.36	14.07	9230	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	250	-1.36	0.90	12	0.13	-1101.00	1659.00	3500	20230208	-57.14	1294	20231020	15.92	1700	-11.76	20240102	1433	4.68	20240118	3500	-57.14	20230208	1294	15.92	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
12	20240119	101154	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	15	2	1.02	30878607	20995	35.60	1471	1510	1454	1912	1030	1471	1470.76	14.07	8628	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	248	-1.35	0.90	12	0.13	-1101.00	1659.00	3500	20230208	-57.54	1294	20231020	14.84	1700	-12.59	20240102	1433	3.70	20240118	3500	-57.54	20230208	1294	14.84	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
13	20240119	091147	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	-5	5	-0.34	19216278	13093	22.20	1471	1490	1454	1912	1030	1471	1467.68	14.07	6707	1511	1491	1462	1442	1413	1476	1427	17	441	100	1000	1	1	16681422	245	-1.33	0.88	12	0.08	-1101.00	1659.00	3500	20230208	-58.11	1294	20231020	13.29	1700	-13.76	20240102	1433	2.30	20240118	3500	-58.11	20230208	1294	13.29	20231020	0.53	N	335870	100	16 억	2346562	N	N	N	N
14	20240118	161145	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-12	5	-0.81	86032242	58974	57.76	1476	1482	1433	1927	1039	1483	1458.81	13.99	10859	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	245	-1.34	0.89	12	0.35	-1101.00	1659.00	3545	20230112	-58.50	1294	20231020	13.68	1700	-13.47	20240102	1433	2.65	20240118	3500	-57.97	20230208	1294	13.68	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
15	20240118	151144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-30	5	-2.02	82576240	56605	55.44	1476	1482	1433	1927	1039	1483	1458.82	13.99	10588	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	242	-1.32	0.88	12	0.34	-1101.00	1659.00	3545	20230112	-59.01	1294	20231020	12.29	1700	-14.53	20240102	1433	1.40	20240118	3500	-58.49	20230208	1294	12.29	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
16	20240118	141145	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-26	5	-1.75	76800575	52635	51.56	1476	1482	1433	1927	1039	1483	1459.12	13.99	9111	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	243	-1.32	0.88	12	0.32	-1101.00	1659.00	3545	20230112	-58.90	1294	20231020	12.60	1700	-14.29	20240102	1433	1.67	20240118	3500	-58.37	20230208	1294	12.60	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
17	20240118	131143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-21	5	-1.42	74921146	51351	50.30	1476	1482	1433	1927	1039	1483	1459.00	13.99	9165	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	244	-1.33	0.88	12	0.31	-1101.00	1659.00	3545	20230112	-58.76	1294	20231020	12.98	1700	-14.00	20240102	1433	2.02	20240118	3500	-58.23	20230208	1294	12.98	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
18	20240118	121146	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-13	5	-0.88	74304311	50930	49.89	1476	1482	1433	1927	1039	1483	1458.95	13.99	9091	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	245	-1.34	0.89	12	0.31	-1101.00	1659.00	3545	20230112	-58.53	1294	20231020	13.60	1700	-13.53	20240102	1433	2.58	20240118	3500	-58.00	20230208	1294	13.60	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
19	20240118	111146	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-22	5	-1.48	40120729	27457	26.89	1476	1482	1433	1927	1039	1483	1461.22	13.99	1810	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	244	-1.33	0.88	12	0.16	-1101.00	1659.00	3545	20230112	-58.79	1294	20231020	12.91	1700	-14.06	20240102	1433	1.95	20240118	3500	-58.26	20230208	1294	12.91	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
20	20240118	101142	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-6	5	-0.40	26358535	18123	17.75	1476	1477	1433	1927	1039	1483	1454.42	13.99	1962	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	246	-1.34	0.89	12	0.11	-1101.00	1659.00	3545	20230112	-58.34	1294	20231020	14.14	1700	-13.12	20240102	1433	3.07	20240118	3500	-57.80	20230208	1294	14.14	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
21	20240118	091143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-31	5	-2.09	8253513	5618	5.50	1476	1477	1452	1927	1039	1483	1469.12	13.99	-1191	1541	1512	1485	1456	1429	1498	1442	17	444	100	1000	1	1	16681422	242	-1.32	0.88	12	0.03	-1101.00	1659.00	3545	20230112	-59.04	1294	20231020	12.21	1700	-14.59	20240102	1452	0.00	20240118	3500	-58.51	20230208	1294	12.21	20231020	0.55	N	335870	100	16 억	2333035	N	N	N	N
22	20240117	161141	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	-31	5	-2.05	151134138	102082	129.57	1504	1514	1458	1968	1060	1514	1480.48	14.05	-9950	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	247	-1.35	0.89	12	0.61	-1101.00	1659.00	3545	20230112	-58.17	1294	20231020	14.61	1700	-12.76	20240102	1458	1.71	20240117	3500	-57.63	20230208	1294	14.61	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
23	20240117	151144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-56	5	-3.70	128621320	86769	110.14	1504	1514	1458	1968	1060	1514	1482.34	14.05	-4724	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	243	-1.32	0.88	12	0.52	-1101.00	1659.00	3545	20230112	-58.87	1294	20231020	12.67	1700	-14.24	20240102	1458	0.00	20240117	3500	-58.34	20230208	1294	12.67	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
24	20240117	141140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1462	-52	5	-3.43	121004494	81553	103.52	1504	1514	1462	1968	1060	1514	1483.75	14.05	-2352	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	244	-1.33	0.88	12	0.49	-1101.00	1659.00	3545	20230112	-58.76	1294	20231020	12.98	1700	-14.00	20240102	1462	0.00	20240117	3500	-58.23	20230208	1294	12.98	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
25	20240117	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-46	5	-3.04	101933339	68546	87.01	1504	1514	1466	1968	1060	1514	1487.08	14.05	553	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	245	-1.33	0.88	12	0.41	-1101.00	1659.00	3545	20230112	-58.59	1294	20231020	13.45	1700	-13.65	20240102	1466	0.14	20240117	3500	-58.06	20230208	1294	13.45	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
26	20240117	121143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-47	5	-3.10	99939620	67190	85.28	1504	1514	1466	1968	1060	1514	1487.42	14.05	960	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	245	-1.33	0.88	12	0.40	-1101.00	1659.00	3545	20230112	-58.62	1294	20231020	13.37	1700	-13.71	20240102	1466	0.07	20240117	3500	-58.09	20230208	1294	13.37	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
27	20240117	111144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-39	5	-2.58	96085606	64570	81.96	1504	1514	1466	1968	1060	1514	1488.08	14.05	2317	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	246	-1.34	0.89	12	0.39	-1101.00	1659.00	3545	20230112	-58.39	1294	20231020	13.99	1700	-13.24	20240102	1466	0.61	20240117	3500	-57.86	20230208	1294	13.99	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
28	20240117	101141	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-34	5	-2.25	89017232	59764	75.86	1504	1514	1471	1968	1060	1514	1489.48	14.05	3635	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	247	-1.34	0.89	12	0.36	-1101.00	1659.00	3545	20230112	-58.25	1294	20231020	14.37	1700	-12.94	20240102	1471	0.61	20240117	3500	-57.71	20230208	1294	14.37	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
29	20240117	091144	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-19	5	-1.25	10788798	7159	9.09	1504	1513	1495	1968	1060	1514	1507.03	14.05	-2026	1584	1549	1529	1494	1474	1539	1484	17	454	100	1020	1	1	16681422	249	-1.36	0.90	12	0.04	-1101.00	1659.00	3545	20230112	-57.83	1294	20231020	15.53	1700	-12.06	20240102	1495	0.00	20240117	3500	-57.29	20230208	1294	15.53	20231020	0.55	N	335870	100	16 억	2344017	N	N	N	N
30	20240116	161139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1514	-51	5	-3.26	120240048	78783	155.80	1536	1564	1509	2030	1096	1565	1526.22	14.05	223	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	253	-1.38	0.91	12	0.47	-1101.00	1659.00	3560	20230110	-57.47	1294	20231020	17.00	1700	-10.94	20240102	1509	0.33	20240116	3500	-56.74	20230208	1294	17.00	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
31	20240116	151136	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-48	5	-3.07	114100954	74732	147.79	1536	1564	1509	2030	1096	1565	1526.80	14.05	2550	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	253	-1.38	0.91	12	0.45	-1101.00	1659.00	3560	20230110	-57.39	1294	20231020	17.23	1700	-10.76	20240102	1509	0.53	20240116	3500	-56.66	20230208	1294	17.23	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
32	20240116	141139	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-38	5	-2.43	106107982	69477	137.40	1536	1564	1509	2030	1096	1565	1527.24	14.05	3184	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	255	-1.39	0.92	12	0.42	-1101.00	1659.00	3560	20230110	-57.11	1294	20231020	18.01	1700	-10.18	20240102	1509	1.19	20240116	3500	-56.37	20230208	1294	18.01	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
33	20240116	131140	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-43	5	-2.75	102820390	67319	133.13	1536	1564	1509	2030	1096	1565	1527.36	14.05	4312	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	254	-1.38	0.92	12	0.40	-1101.00	1659.00	3560	20230110	-57.25	1294	20231020	17.62	1700	-10.47	20240102	1509	0.86	20240116	3500	-56.51	20230208	1294	17.62	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
34	20240116	121137	57	100.00	KOSDAQ	유통	N	N	N	N	N	1521	-44	5	-2.81	101887886	66708	131.92	1536	1564	1509	2030	1096	1565	1527.37	14.05	4488	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	254	-1.38	0.92	12	0.40	-1101.00	1659.00	3560	20230110	-57.28	1294	20231020	17.54	1700	-10.53	20240102	1509	0.80	20240116	3500	-56.54	20230208	1294	17.54	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
35	20240116	111137	57	100.00	KOSDAQ	유통	N	N	N	N	N	1533	-32	5	-2.04	88608621	58017	114.74	1536	1564	1509	2030	1096	1565	1527.29	14.05	4555	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	256	-1.39	0.92	12	0.35	-1101.00	1659.00	3560	20230110	-56.94	1294	20231020	18.47	1700	-9.82	20240102	1509	1.59	20240116	3500	-56.20	20230208	1294	18.47	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
36	20240116	101137	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	-46	5	-2.94	86248605	56471	111.68	1536	1564	1509	2030	1096	1565	1527.31	14.05	5554	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	253	-1.38	0.92	12	0.34	-1101.00	1659.00	3560	20230110	-57.33	1294	20231020	17.39	1700	-10.65	20240102	1509	0.66	20240116	3500	-56.60	20230208	1294	17.39	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
37	20240116	091135	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-31	5	-1.98	14786744	9573	18.93	1536	1564	1534	2030	1096	1565	1544.63	14.05	2239	1611	1587	1573	1549	1535	1581	1543	17	465	100	1060	1	1	16681422	256	-1.39	0.92	12	0.06	-1101.00	1659.00	3560	20230110	-56.91	1294	20231020	18.55	1700	-9.76	20240102	1534	0.00	20240116	3500	-56.17	20230208	1294	18.55	20231020	0.65	N	335870	100	16 억	2343794	N	N	N	N
38	20240115	161134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-33	5	-2.07	79356511	50566	76.04	1582	1597	1559	2075	1119	1598	1569.37	14.05	-485	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	261	-1.42	0.94	12	0.30	-1101.00	1659.00	3560	20230110	-56.04	1294	20231020	20.94	1700	-7.94	20240102	1552	0.84	20240109	3500	-55.29	20230208	1294	20.94	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
39	20240115	151134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-38	5	-2.38	78242549	49854	74.97	1582	1597	1559	2075	1119	1598	1569.43	14.05	-59	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	260	-1.42	0.94	12	0.30	-1101.00	1659.00	3560	20230110	-56.18	1294	20231020	20.56	1700	-8.24	20240102	1552	0.52	20240109	3500	-55.43	20230208	1294	20.56	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
40	20240115	141134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-35	5	-2.19	59601059	37923	57.03	1582	1597	1559	2075	1119	1598	1571.63	14.05	1865	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	261	-1.42	0.94	12	0.23	-1101.00	1659.00	3560	20230110	-56.10	1294	20231020	20.79	1700	-8.06	20240102	1552	0.71	20240109	3500	-55.34	20230208	1294	20.79	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
41	20240115	131134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-35	5	-2.19	57044615	36288	54.57	1582	1597	1559	2075	1119	1598	1572.00	14.05	1863	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	261	-1.42	0.94	12	0.22	-1101.00	1659.00	3560	20230110	-56.10	1294	20231020	20.79	1700	-8.06	20240102	1552	0.71	20240109	3500	-55.34	20230208	1294	20.79	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
42	20240115	121134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-31	5	-1.94	50250545	31970	48.08	1582	1597	1559	2075	1119	1598	1571.80	14.05	4357	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	261	-1.42	0.94	12	0.19	-1101.00	1659.00	3560	20230110	-55.98	1294	20231020	21.10	1700	-7.82	20240102	1552	0.97	20240109	3500	-55.23	20230208	1294	21.10	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
43	20240115	111134	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-31	5	-1.94	48743430	31005	46.63	1582	1597	1559	2075	1119	1598	1572.12	14.05	4393	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	261	-1.42	0.94	12	0.19	-1101.00	1659.00	3560	20230110	-55.98	1294	20231020	21.10	1700	-7.82	20240102	1552	0.97	20240109	3500	-55.23	20230208	1294	21.10	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
44	20240115	101129	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-18	5	-1.13	20588152	13047	19.62	1582	1597	1571	2075	1119	1598	1578.00	14.05	2131	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	264	-1.44	0.95	12	0.08	-1101.00	1659.00	3560	20230110	-55.62	1294	20231020	22.10	1700	-7.06	20240102	1552	1.80	20240109	3500	-54.86	20230208	1294	22.10	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
45	20240115	091132	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-18	5	-1.13	5589739	3547	5.33	1582	1590	1571	2075	1119	1598	1575.91	14.05	820	1657	1627	1605	1575	1553	1616	1564	17	477	100	1080	1	1	16681422	264	-1.44	0.95	12	0.02	-1101.00	1659.00	3560	20230110	-55.62	1294	20231020	22.10	1700	-7.06	20240102	1552	1.80	20240109	3500	-54.86	20230208	1294	22.10	20231020	0.72	N	335870	100	16 억	2344017	N	N	N	N
46	20240112	161143	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	-38	5	-2.32	106607740	66497	198.85	1633	1635	1583	2125	1146	1636	1603.20	14.14	-12542	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	267	-1.45	0.96	12	0.40	-1101.00	1659.00	3560	20230110	-55.11	1294	20231020	23.49	1700	-6.00	20240102	1552	2.96	20240109	3545	-54.92	20230112	1294	23.49	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
47	20240112	151131	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	-39	5	-2.38	104113739	64931	194.17	1633	1635	1583	2125	1146	1636	1603.45	14.14	-12299	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	266	-1.45	0.96	12	0.39	-1101.00	1659.00	3560	20230110	-55.14	1294	20231020	23.42	1700	-6.06	20240102	1552	2.90	20240109	3545	-54.95	20230112	1294	23.42	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
48	20240112	141129	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-26	5	-1.59	98768866	61591	184.18	1633	1635	1583	2125	1146	1636	1603.62	14.14	-10476	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	269	-1.46	0.97	12	0.37	-1101.00	1659.00	3560	20230110	-54.78	1294	20231020	24.42	1700	-5.29	20240102	1552	3.74	20240109	3545	-54.58	20230112	1294	24.42	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
49	20240112	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-25	5	-1.53	95154769	59344	177.46	1633	1635	1583	2125	1146	1636	1603.44	14.14	-10323	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	269	-1.46	0.97	12	0.36	-1101.00	1659.00	3560	20230110	-54.75	1294	20231020	24.50	1700	-5.24	20240102	1552	3.80	20240109	3545	-54.56	20230112	1294	24.50	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
50	20240112	121129	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-35	5	-2.14	95133801	59331	177.42	1633	1635	1583	2125	1146	1636	1603.44	14.14	-10323	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	267	-1.45	0.97	12	0.36	-1101.00	1659.00	3560	20230110	-55.03	1294	20231020	23.72	1700	-5.82	20240102	1552	3.16	20240109	3545	-54.84	20230112	1294	23.72	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
51	20240112	111124	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-8	5	-0.49	92490525	57687	172.50	1633	1635	1583	2125	1146	1636	1603.32	14.14	-10169	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	272	-1.48	0.98	12	0.35	-1101.00	1659.00	3560	20230110	-54.27	1294	20231020	25.81	1700	-4.24	20240102	1552	4.90	20240109	3545	-54.08	20230112	1294	25.81	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
52	20240112	101125	57	100.00	KOSDAQ	유통	N	N	N	N	N	1583	-53	5	-3.24	23205054	14391	43.03	1633	1635	1583	2125	1146	1636	1612.47	14.14	-8910	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	264	-1.44	0.95	12	0.09	-1101.00	1659.00	3560	20230110	-55.53	1294	20231020	22.33	1700	-6.88	20240102	1552	2.00	20240109	3545	-55.35	20230112	1294	22.33	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
53	20240112	091128	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-2	5	-0.12	8599871	5281	15.79	1633	1635	1611	2125	1146	1636	1628.45	14.14	-862	1676	1655	1640	1619	1604	1648	1612	17	489	100	1110	1	1	16681422	273	-1.48	0.98	12	0.03	-1101.00	1659.00	3560	20230110	-54.10	1294	20231020	26.28	1700	-3.88	20240102	1552	5.28	20240109	3545	-53.91	20230112	1294	26.28	20231020	0.91	N	335870	100	16 억	2359086	N	N	N	N
54	20240111	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-13	5	-0.79	54944869	33441	24.16	1646	1661	1625	2140	1155	1649	1643.04	14.16	-2929	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	273	-1.49	0.99	12	0.20	-1101.00	1659.00	3560	20230110	-54.04	1294	20231020	26.43	1700	-3.76	20240102	1552	5.41	20240109	3545	-53.85	20230112	1294	26.43	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
55	20240111	151127	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	-17	5	-1.03	53099927	32313	23.35	1646	1661	1625	2140	1155	1649	1643.30	14.16	-2705	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	272	-1.48	0.98	12	0.19	-1101.00	1659.00	3560	20230110	-54.16	1294	20231020	26.12	1700	-4.00	20240102	1552	5.15	20240109	3545	-53.96	20230112	1294	26.12	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
56	20240111	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-11	5	-0.67	48838233	29708	21.46	1646	1661	1625	2140	1155	1649	1643.94	14.16	-2139	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	273	-1.49	0.99	12	0.18	-1101.00	1659.00	3560	20230110	-53.99	1294	20231020	26.58	1700	-3.65	20240102	1552	5.54	20240109	3545	-53.79	20230112	1294	26.58	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
57	20240111	131121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-15	5	-0.91	48131803	29277	21.15	1646	1661	1625	2140	1155	1649	1644.01	14.16	-2079	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	273	-1.48	0.98	12	0.18	-1101.00	1659.00	3560	20230110	-54.10	1294	20231020	26.28	1700	-3.88	20240102	1552	5.28	20240109	3545	-53.91	20230112	1294	26.28	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
58	20240111	121121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1646	-3	5	-0.18	39987581	24324	17.57	1646	1661	1625	2140	1155	1649	1643.96	14.16	-464	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	275	-1.50	0.99	12	0.15	-1101.00	1659.00	3560	20230110	-53.76	1294	20231020	27.20	1700	-3.18	20240102	1552	6.06	20240109	3545	-53.57	20230112	1294	27.20	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
59	20240111	111123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	0	3	0.00	32396041	19692	14.23	1646	1661	1632	2140	1155	1649	1645.14	14.16	-2930	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	275	-1.50	0.99	12	0.12	-1101.00	1659.00	3560	20230110	-53.68	1294	20231020	27.43	1700	-3.00	20240102	1552	6.25	20240109	3545	-53.48	20230112	1294	27.43	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
60	20240111	101121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	7	2	0.42	29364366	17853	12.90	1646	1661	1632	2140	1155	1649	1644.79	14.16	-1991	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	276	-1.50	1.00	12	0.11	-1101.00	1659.00	3560	20230110	-53.48	1294	20231020	27.98	1700	-2.59	20240102	1552	6.70	20240109	3545	-53.29	20230112	1294	27.98	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
61	20240111	091122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	0	3	0.00	23072491	14050	10.15	1646	1649	1632	2140	1155	1649	1642.17	14.16	-2304	1713	1680	1644	1611	1575	1697	1628	17	491	100	1120	1	1	16681422	275	-1.50	0.99	12	0.08	-1101.00	1659.00	3560	20230110	-53.68	1294	20231020	27.43	1700	-3.00	20240102	1552	6.25	20240109	3545	-53.48	20230112	1294	27.43	20231020	0.98	N	335870	100	16 억	2362026	N	N	N	N
62	20240110	161118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	41	2	2.55	226187638	138414	93.55	1608	1677	1608	2090	1126	1608	1634.14	14.13	4257	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	275	-1.50	0.99	12	0.83	-1101.00	1659.00	3560	20230110	-53.68	1294	20231020	27.43	1700	-3.00	20240102	1552	6.25	20240109	3560	-53.68	20230110	1294	27.43	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
63	20240110	151121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1648	40	2	2.49	224206816	137210	92.73	1608	1677	1608	2090	1126	1608	1634.04	14.13	4772	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	275	-1.50	0.99	12	0.82	-1101.00	1659.00	3560	20230110	-53.71	1294	20231020	27.36	1700	-3.06	20240102	1552	6.19	20240109	3560	-53.71	20230110	1294	27.36	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
64	20240110	141122	57	100.00	KOSDAQ	유통	N	N	N	N	N	1654	46	2	2.86	218806948	133916	90.51	1608	1677	1608	2090	1126	1608	1633.91	14.13	2536	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	276	-1.50	1.00	12	0.80	-1101.00	1659.00	3560	20230110	-53.54	1294	20231020	27.82	1700	-2.71	20240102	1552	6.57	20240109	3560	-53.54	20230110	1294	27.82	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
65	20240110	131118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	52	2	3.23	214444277	131282	88.73	1608	1677	1608	2090	1126	1608	1633.46	14.13	3457	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	277	-1.51	1.00	12	0.79	-1101.00	1659.00	3560	20230110	-53.37	1294	20231020	28.28	1700	-2.35	20240102	1552	6.96	20240109	3560	-53.37	20230110	1294	28.28	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
66	20240110	121121	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	29	2	1.80	95924910	59449	40.18	1608	1645	1608	2090	1126	1608	1613.57	14.13	1324	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	273	-1.49	0.99	12	0.36	-1101.00	1659.00	3560	20230110	-54.02	1294	20231020	26.51	1700	-3.71	20240102	1552	5.48	20240109	3560	-54.02	20230110	1294	26.51	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
67	20240110	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	26	2	1.62	85232980	52875	35.73	1608	1645	1608	2090	1126	1608	1611.97	14.13	107	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	273	-1.48	0.98	12	0.32	-1101.00	1659.00	3560	20230110	-54.10	1294	20231020	26.28	1700	-3.88	20240102	1552	5.28	20240109	3560	-54.10	20230110	1294	26.28	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
68	20240110	101118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	9	2	0.56	71138982	44214	29.88	1608	1617	1608	2090	1126	1608	1608.97	14.13	-3554	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	270	-1.47	0.97	12	0.27	-1101.00	1659.00	3560	20230110	-54.58	1294	20231020	24.96	1700	-4.88	20240102	1552	4.19	20240109	3560	-54.58	20230110	1294	24.96	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
69	20240110	091118	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	1	2	0.06	15242256	9479	6.41	1608	1611	1608	2090	1126	1608	1608.00	14.13	-6716	1674	1640	1596	1562	1518	1619	1541	17	482	100	1090	1	1	16681422	268	-1.46	0.97	12	0.06	-1101.00	1659.00	3560	20230110	-54.80	1294	20231020	24.34	1700	-5.35	20240102	1552	3.67	20240109	3560	-54.80	20230110	1294	24.34	20231020	0.99	N	335870	100	16 억	2357749	N	N	N	N
70	20240109	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	18	2	1.13	233426183	147965	188.27	1630	1630	1552	2065	1113	1590	1577.58	14.02	18323	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	268	-1.46	0.97	12	0.89	-1101.00	1659.00	3560	20230110	-54.83	1294	20231020	24.27	1700	-5.41	20240102	1552	3.61	20240109	3560	-54.83	20230110	1294	24.27	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
71	20240109	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	12	2	0.75	230718229	146275	186.12	1630	1630	1552	2065	1113	1590	1577.29	14.02	17707	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	267	-1.46	0.97	12	0.88	-1101.00	1659.00	3560	20230110	-55.00	1294	20231020	23.80	1700	-5.76	20240102	1552	3.22	20240109	3560	-55.00	20230110	1294	23.80	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
72	20240109	141116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	2	2	0.13	218405770	138574	176.33	1630	1630	1552	2065	1113	1590	1576.09	14.02	16165	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	266	-1.45	0.96	12	0.83	-1101.00	1659.00	3560	20230110	-55.28	1294	20231020	23.03	1700	-6.35	20240102	1552	2.58	20240109	3560	-55.28	20230110	1294	23.03	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
73	20240109	131116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	0	3	0.00	214640531	136204	173.31	1630	1630	1552	2065	1113	1590	1575.88	14.02	15423	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	265	-1.44	0.96	12	0.82	-1101.00	1659.00	3560	20230110	-55.34	1294	20231020	22.87	1700	-6.47	20240102	1552	2.45	20240109	3560	-55.34	20230110	1294	22.87	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
74	20240109	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	0	3	0.00	154369830	98024	124.73	1630	1630	1552	2065	1113	1590	1574.82	14.02	8315	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	265	-1.44	0.96	12	0.59	-1101.00	1659.00	3560	20230110	-55.34	1294	20231020	22.87	1700	-6.47	20240102	1552	2.45	20240109	3560	-55.34	20230110	1294	22.87	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
75	20240109	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	1578	-12	5	-0.75	128465713	81697	103.95	1630	1630	1552	2065	1113	1590	1572.47	14.02	8648	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	263	-1.43	0.95	12	0.49	-1101.00	1659.00	3560	20230110	-55.67	1294	20231020	21.95	1700	-7.18	20240102	1552	1.68	20240109	3560	-55.67	20230110	1294	21.95	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
76	20240109	101117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-18	5	-1.13	91206051	57951	73.74	1630	1630	1568	2065	1113	1590	1573.85	14.02	4959	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	262	-1.43	0.95	12	0.35	-1101.00	1659.00	3560	20230110	-55.84	1294	20231020	21.48	1700	-7.53	20240102	1568	0.26	20240109	3560	-55.84	20230110	1294	21.48	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
77	20240109	091117	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	24	2	1.51	1635987	1004	1.28	1630	1630	1614	2065	1113	1590	1629.47	14.02	-134	1630	1610	1596	1576	1562	1620	1586	17	475	100	1080	1	1	16681422	269	-1.47	0.97	12	0.01	-1101.00	1659.00	3560	20230110	-54.66	1294	20231020	24.73	1700	-5.06	20240102	1575	2.48	20240105	3560	-54.66	20230110	1294	24.73	20231020	0.99	N	335870	100	16 억	2338600	N	N	N	N
78	20240108	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	2	2	0.13	125450810	78590	156.80	1588	1616	1582	2060	1112	1588	1596.27	13.96	10690	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	265	-1.44	0.96	12	0.47	-1101.00	1659.00	3560	20230110	-55.34	1294	20231020	22.87	1700	-6.47	20240102	1575	0.95	20240105	3560	-55.34	20230110	1294	22.87	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
79	20240108	151116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1582	-6	5	-0.38	123799805	77547	154.72	1588	1616	1582	2060	1112	1588	1596.45	13.96	10535	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	264	-1.44	0.95	12	0.46	-1101.00	1659.00	3560	20230110	-55.56	1294	20231020	22.26	1700	-6.94	20240102	1575	0.44	20240105	3560	-55.56	20230110	1294	22.26	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
80	20240108	141115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	10	2	0.63	118043559	73921	147.49	1588	1616	1585	2060	1112	1588	1596.89	13.96	10432	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	267	-1.45	0.96	12	0.44	-1101.00	1659.00	3560	20230110	-55.11	1294	20231020	23.49	1700	-6.00	20240102	1575	1.46	20240105	3560	-55.11	20230110	1294	23.49	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
81	20240108	131115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	4	2	0.25	115415400	72272	144.20	1588	1616	1585	2060	1112	1588	1596.96	13.96	10520	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	266	-1.45	0.96	12	0.43	-1101.00	1659.00	3560	20230110	-55.28	1294	20231020	23.03	1700	-6.35	20240102	1575	1.08	20240105	3560	-55.28	20230110	1294	23.03	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
82	20240108	121115	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	11	2	0.69	99179001	62072	123.85	1588	1616	1585	2060	1112	1588	1597.81	13.96	10129	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	267	-1.45	0.96	12	0.37	-1101.00	1659.00	3560	20230110	-55.08	1294	20231020	23.57	1700	-5.94	20240102	1575	1.52	20240105	3560	-55.08	20230110	1294	23.57	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
83	20240108	111116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	0	3	0.00	93047576	58235	116.19	1588	1616	1585	2060	1112	1588	1597.79	13.96	10139	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	265	-1.44	0.96	12	0.35	-1101.00	1659.00	3560	20230110	-55.39	1294	20231020	22.72	1700	-6.59	20240102	1575	0.83	20240105	3560	-55.39	20230110	1294	22.72	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
84	20240108	101116	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	17	2	1.07	38204746	23979	47.84	1588	1605	1585	2060	1112	1588	1593.26	13.96	3307	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	268	-1.46	0.97	12	0.14	-1101.00	1659.00	3560	20230110	-54.92	1294	20231020	24.03	1700	-5.59	20240102	1575	1.90	20240105	3560	-54.92	20230110	1294	24.03	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
85	20240108	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	10	2	0.63	8042094	5063	10.10	1588	1598	1588	2060	1112	1588	1588.40	13.96	1080	1615	1601	1588	1574	1561	1595	1568	17	472	100	1070	1	1	16681422	267	-1.45	0.96	12	0.03	-1101.00	1659.00	3560	20230110	-55.11	1294	20231020	23.49	1700	-6.00	20240102	1575	1.46	20240105	3560	-55.11	20230110	1294	23.49	20231020	1.02	N	335870	100	16 억	2327910	N	N	N	N
86	20240105	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	-19	5	-1.18	79367894	50120	96.41	1600	1602	1575	2085	1125	1607	1583.51	13.98	-4288	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	265	-1.44	0.96	12	0.30	-1101.00	1659.00	3560	20230110	-55.39	1294	20231020	22.72	1700	-6.59	20240102	1575	0.83	20240105	3560	-55.39	20230110	1294	22.72	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
87	20240105	151114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-32	5	-1.99	71465064	45127	86.81	1600	1602	1575	2085	1125	1607	1583.64	13.98	-3829	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	263	-1.43	0.95	12	0.27	-1101.00	1659.00	3560	20230110	-55.76	1294	20231020	21.72	1700	-7.35	20240102	1575	0.00	20240105	3560	-55.76	20230110	1294	21.72	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
88	20240105	141111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-18	5	-1.12	59586656	37606	72.34	1600	1602	1575	2085	1125	1607	1584.50	13.98	-2925	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	265	-1.44	0.96	12	0.23	-1101.00	1659.00	3560	20230110	-55.37	1294	20231020	22.80	1700	-6.53	20240102	1575	0.89	20240105	3560	-55.37	20230110	1294	22.80	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
89	20240105	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-16	5	-1.00	39250229	24757	47.62	1600	1602	1578	2085	1125	1607	1585.42	13.98	-2379	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	265	-1.45	0.96	12	0.15	-1101.00	1659.00	3560	20230110	-55.31	1294	20231020	22.95	1700	-6.41	20240102	1578	0.82	20240105	3560	-55.31	20230110	1294	22.95	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
90	20240105	121114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-17	5	-1.06	29446907	18591	35.76	1600	1602	1578	2085	1125	1607	1583.93	13.98	-2137	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	265	-1.44	0.96	12	0.11	-1101.00	1659.00	3560	20230110	-55.34	1294	20231020	22.87	1700	-6.47	20240102	1578	0.76	20240105	3560	-55.34	20230110	1294	22.87	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
91	20240105	111111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-28	5	-1.74	24389508	15406	29.64	1600	1602	1578	2085	1125	1607	1583.12	13.98	-1753	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	263	-1.43	0.95	12	0.09	-1101.00	1659.00	3560	20230110	-55.65	1294	20231020	22.02	1700	-7.12	20240102	1578	0.06	20240105	3560	-55.65	20230110	1294	22.02	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
92	20240105	101114	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-14	5	-0.87	7117679	4481	8.62	1600	1602	1580	2085	1125	1607	1588.41	13.98	-1386	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	266	-1.45	0.96	12	0.03	-1101.00	1659.00	3560	20230110	-55.25	1294	20231020	23.11	1700	-6.29	20240102	1580	0.82	20240105	3560	-55.25	20230110	1294	23.11	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
93	20240105	091111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-7	5	-0.44	2280245	1428	2.75	1600	1602	1591	2085	1125	1607	1596.81	13.98	-830	1641	1623	1603	1585	1565	1614	1576	17	478	100	1090	1	1	16681422	267	-1.45	0.96	12	0.01	-1101.00	1659.00	3560	20230110	-55.06	1294	20231020	23.65	1700	-5.88	20240102	1583	1.07	20240104	3560	-55.06	20230110	1294	23.65	20231020	1.03	N	335870	100	16 억	2332198	N	N	N	N
94	20240104	161108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1607	-14	5	-0.86	83067604	51984	93.65	1621	1621	1583	2105	1135	1621	1597.89	14.00	-2728	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	268	-1.46	0.97	12	0.31	-1101.00	1659.00	3560	20230110	-54.86	1294	20231020	24.19	1700	-5.47	20240102	1583	1.52	20240104	3560	-54.86	20230110	1294	24.19	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
95	20240104	151111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	-16	5	-0.99	76545574	47924	86.34	1621	1621	1583	2105	1135	1621	1597.23	14.00	-1651	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	268	-1.46	0.97	12	0.29	-1101.00	1659.00	3560	20230110	-54.92	1294	20231020	24.03	1700	-5.59	20240102	1583	1.39	20240104	3560	-54.92	20230110	1294	24.03	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
96	20240104	141111	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-28	5	-1.73	74669086	46748	84.22	1621	1621	1583	2105	1135	1621	1597.27	14.00	-1651	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	266	-1.45	0.96	12	0.28	-1101.00	1659.00	3560	20230110	-55.25	1294	20231020	23.11	1700	-6.29	20240102	1583	0.63	20240104	3560	-55.25	20230110	1294	23.11	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
97	20240104	131110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-26	5	-1.60	70962819	44412	80.01	1621	1621	1586	2105	1135	1621	1597.83	14.00	-1624	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	266	-1.45	0.96	12	0.27	-1101.00	1659.00	3560	20230110	-55.20	1294	20231020	23.26	1700	-6.18	20240102	1586	0.57	20240104	3560	-55.20	20230110	1294	23.26	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
98	20240104	121108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	-34	5	-2.10	66028997	41302	74.41	1621	1621	1586	2105	1135	1621	1598.69	14.00	-1954	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	265	-1.44	0.96	12	0.25	-1101.00	1659.00	3560	20230110	-55.42	1294	20231020	22.64	1700	-6.65	20240102	1586	0.06	20240104	3560	-55.42	20230110	1294	22.64	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
99	20240104	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-32	5	-1.97	58324947	36445	65.66	1621	1621	1587	2105	1135	1621	1600.36	14.00	-1954	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	265	-1.44	0.96	12	0.22	-1101.00	1659.00	3560	20230110	-55.37	1294	20231020	22.80	1700	-6.53	20240102	1587	0.13	20240104	3560	-55.37	20230110	1294	22.80	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
100	20240104	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-20	5	-1.23	34940011	21756	39.19	1621	1621	1600	2105	1135	1621	1605.99	14.00	-1803	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	267	-1.45	0.97	12	0.13	-1101.00	1659.00	3560	20230110	-55.03	1294	20231020	23.72	1700	-5.82	20240102	1600	0.06	20240104	3560	-55.03	20230110	1294	23.72	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
101	20240104	091110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-6	5	-0.37	5998969	3706	6.68	1621	1621	1612	2105	1135	1621	1618.72	14.00	-64	1681	1651	1636	1606	1591	1643	1598	17	484	100	1100	1	1	16681422	269	-1.47	0.97	12	0.02	-1101.00	1659.00	3560	20230110	-54.63	1294	20231020	24.81	1700	-5.00	20240102	1612	0.19	20240104	3560	-54.63	20230110	1294	24.81	20231020	1.06	N	335870	100	16 억	2334926	N	N	N	N
102	20240103	161106	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	-48	5	-2.88	79476114	48667	90.79	1652	1666	1621	2165	1169	1669	1633.06	14.05	-9498	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	270	-1.47	0.98	12	0.29	-1101.00	1659.00	3560	20230110	-54.47	1294	20231020	25.27	1700	-4.65	20240102	1621	0.00	20240103	3560	-54.47	20230110	1294	25.27	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
103	20240103	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-39	5	-2.34	74297000	45472	84.83	1652	1666	1621	2165	1169	1669	1633.91	14.05	-8867	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	272	-1.48	0.98	12	0.27	-1101.00	1659.00	3560	20230110	-54.21	1294	20231020	25.97	1700	-4.12	20240102	1621	0.56	20240103	3560	-54.21	20230110	1294	25.97	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
104	20240103	141102	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-43	5	-2.58	61578332	37640	70.22	1652	1666	1622	2165	1169	1669	1635.98	14.05	-7650	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	271	-1.48	0.98	12	0.23	-1101.00	1659.00	3560	20230110	-54.33	1294	20231020	25.66	1700	-4.35	20240102	1622	0.25	20240103	3560	-54.33	20230110	1294	25.66	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
105	20240103	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-39	5	-2.34	39768542	24245	45.23	1652	1666	1630	2165	1169	1669	1640.28	14.05	-5486	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	272	-1.48	0.98	12	0.15	-1101.00	1659.00	3560	20230110	-54.21	1294	20231020	25.97	1700	-4.12	20240102	1630	0.00	20240103	3560	-54.21	20230110	1294	25.97	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
106	20240103	121108	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-33	5	-1.98	34602169	21083	39.33	1652	1666	1631	2165	1169	1669	1641.24	14.05	-4649	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	273	-1.49	0.99	12	0.13	-1101.00	1659.00	3560	20230110	-54.04	1294	20231020	26.43	1700	-3.76	20240102	1631	0.31	20240103	3560	-54.04	20230110	1294	26.43	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
107	20240103	111102	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-28	5	-1.68	30280143	18444	34.41	1652	1666	1631	2165	1169	1669	1641.73	14.05	-4492	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	274	-1.49	0.99	12	0.11	-1101.00	1659.00	3560	20230110	-53.90	1294	20231020	26.82	1700	-3.47	20240102	1631	0.61	20240103	3560	-53.90	20230110	1294	26.82	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
108	20240103	101103	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-28	5	-1.68	14695177	8918	16.64	1652	1666	1631	2165	1169	1669	1647.81	14.05	-3047	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	274	-1.49	0.99	12	0.05	-1101.00	1659.00	3560	20230110	-53.90	1294	20231020	26.82	1700	-3.47	20240102	1631	0.61	20240103	3560	-53.90	20230110	1294	26.82	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
109	20240103	091103	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-4	5	-0.24	10179287	6176	11.52	1652	1666	1631	2165	1169	1669	1648.20	14.05	-2325	1729	1698	1669	1638	1609	1714	1654	17	496	100	1130	1	1	16681422	278	-1.51	1.00	12	0.04	-1101.00	1659.00	3560	20230110	-53.23	1294	20231020	28.67	1700	-2.06	20240102	1631	2.08	20240103	3560	-53.23	20230110	1294	28.67	20231020	1.06	N	335870	100	16 억	2344233	N	N	N	N
110	20240102	161100	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	16	2	0.97	88985631	53496	85.54	1653	1700	1640	2145	1158	1653	1663.41	14.02	5604	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	278	-1.52	1.01	12	0.32	-1101.00	1659.00	3560	20230110	-53.12	1294	20231020	28.98	1700	-1.82	20240102	1640	1.77	20240102	3560	-53.12	20230110	1294	28.98	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
111	20240102	151059	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	31	2	1.88	83235241	50053	80.03	1653	1700	1640	2145	1158	1653	1662.94	14.02	5605	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	281	-1.53	1.02	12	0.30	-1101.00	1659.00	3560	20230110	-52.70	1294	20231020	30.14	1700	-0.94	20240102	1640	2.68	20240102	3560	-52.70	20230110	1294	30.14	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
112	20240102	141100	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	22	2	1.33	78058286	46969	75.10	1653	1700	1640	2145	1158	1653	1661.91	14.02	6091	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	279	-1.52	1.01	12	0.28	-1101.00	1659.00	3560	20230110	-52.95	1294	20231020	29.44	1700	-1.47	20240102	1640	2.13	20240102	3560	-52.95	20230110	1294	29.44	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
113	20240102	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	12	2	0.73	74234502	44672	71.43	1653	1700	1640	2145	1158	1653	1661.77	14.02	6004	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	278	-1.51	1.00	12	0.27	-1101.00	1659.00	3560	20230110	-53.23	1294	20231020	28.67	1700	-2.06	20240102	1640	1.52	20240102	3560	-53.23	20230110	1294	28.67	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
114	20240102	121053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	13	2	0.79	65106701	39187	62.66	1653	1700	1640	2145	1158	1653	1661.44	14.02	3458	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	278	-1.51	1.00	12	0.23	-1101.00	1659.00	3560	20230110	-53.20	1294	20231020	28.75	1700	-2.00	20240102	1640	1.59	20240102	3560	-53.20	20230110	1294	28.75	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
115	20240102	111053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	6	2	0.36	45327668	27332	43.70	1653	1700	1640	2145	1158	1653	1658.41	14.02	1174	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	277	-1.51	1.00	12	0.16	-1101.00	1659.00	3560	20230110	-53.40	1294	20231020	28.21	1700	-2.41	20240102	1640	1.16	20240102	3560	-53.40	20230110	1294	28.21	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
116	20240102	101044	57	100.00	KOSDAQ	유통	N	N	N	N	N	1670	17	2	1.03	27334800	16536	26.44	1653	1687	1640	2145	1158	1653	1653.05	14.02	-521	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	279	-1.52	1.01	12	0.10	-1101.00	1659.00	3560	20230110	-53.09	1294	20231020	29.06	1687	-1.01	20240102	1640	1.83	20240102	3560	-53.09	20230110	1294	29.06	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N
117	20240102	091030	57	100.00	KOSDAQ	유통	N	N	N	N	N	1653	0	3	0.00	0	0	0.00	0	0	0	2145	1158	1653	0.00	14.02	0	1668	1660	1645	1637	1622	1664	1641	17	492	100	1120	1	1	16681422	276	-1.50	1.00	12	0.00	-1101.00	1659.00	3560	20230110	-53.57	1294	20231020	27.74	0	0.00	0	0	0.00	0	3560	-53.57	20230110	1294	27.74	20231020	1.06	N	335870	100	16 억	2338989	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History