KissMeData/065650/price/prices-20240101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	10	2	1.00	93353856	94057	51.25	990	1007	979	1296	698	997	992.52	1.01	26191	1031	1014	1003	986	975	1008	980	259	299	500	590	1	1	51742957	521	-4.03	1.80	12	0.18	-250.00	558.00	2565	20230707	-60.74	920	20231227	9.46	1198	-15.94	20240103	960	4.90	20240102	2565	-60.74	20230707	920	9.46	20231227	0.06	N	065650	500	258 억	523704	N	N	N	N
3	20240123	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	7	2	0.70	83837820	84574	46.08	990	1004	979	1296	698	997	991.30	1.01	26543	1031	1014	1003	986	975	1008	980	259	299	500	590	1	1	51742957	519	-4.02	1.80	12	0.16	-250.00	558.00	2565	20230707	-60.86	920	20231227	9.13	1198	-16.19	20240103	960	4.58	20240102	2565	-60.86	20230707	920	9.13	20231227	0.06	N	065650	500	258 억	523704	N	N	N	N
4	20240123	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	4	2	0.40	64857057	65598	35.74	990	1003	979	1296	698	997	988.70	1.01	13551	1031	1014	1003	986	975	1008	980	259	299	500	590	1	1	51742957	518	-4.00	1.79	12	0.13	-250.00	558.00	2565	20230707	-60.97	920	20231227	8.80	1198	-16.44	20240103	960	4.27	20240102	2565	-60.97	20230707	920	8.80	20231227	0.06	N	065650	500	258 억	523704	N	N	N	N
5	20240123	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	986	-11	5	-1.10	6573019	6652	3.62	990	991	985	1296	698	997	988.13	1.01	-1493	1031	1014	1003	986	975	1008	980	259	299	500	590	1	1	51742957	510	-3.94	1.77	12	0.01	-250.00	558.00	2565	20230707	-61.56	920	20231227	7.17	1198	-17.70	20240103	960	2.71	20240102	2565	-61.56	20230707	920	7.17	20231227	0.06	N	065650	500	258 억	523704	N	N	N	N
6	20240119	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	-7	5	-0.68	79063919	76898	88.96	1060	1060	1008	1328	716	1022	1028.17	0.97	-10356	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	525	-4.06	1.82	12	0.15	-250.00	558.00	2565	20230707	-60.43	920	20231227	10.33	1198	-15.28	20240103	960	5.73	20240102	2565	-60.43	20230707	920	10.33	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
7	20240119	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	-2	5	-0.20	77594194	75454	87.29	1060	1060	1008	1328	716	1022	1028.36	0.97	-10414	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	528	-4.08	1.83	12	0.15	-250.00	558.00	2565	20230707	-60.23	920	20231227	10.87	1198	-14.86	20240103	960	6.25	20240102	2565	-60.23	20230707	920	10.87	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
8	20240119	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	-9	5	-0.88	66031921	64028	74.07	1060	1060	1013	1328	716	1022	1031.30	0.97	-13234	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	524	-4.05	1.82	12	0.12	-250.00	558.00	2565	20230707	-60.51	920	20231227	10.11	1198	-15.44	20240103	960	5.52	20240102	2565	-60.51	20230707	920	10.11	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
9	20240119	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1022	0	3	0.00	58047615	56197	65.01	1060	1060	1021	1328	716	1022	1032.93	0.97	-11055	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	529	-4.09	1.83	12	0.11	-250.00	558.00	2565	20230707	-60.16	920	20231227	11.09	1198	-14.69	20240103	960	6.46	20240102	2565	-60.16	20230707	920	11.09	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
10	20240119	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1029	7	2	0.68	48595088	46958	54.32	1060	1060	1024	1328	716	1022	1034.86	0.97	-3031	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	532	-4.12	1.84	12	0.09	-250.00	558.00	2565	20230707	-59.88	920	20231227	11.85	1198	-14.11	20240103	960	7.19	20240102	2565	-59.88	20230707	920	11.85	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
11	20240119	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	17	2	1.66	34920008	33643	38.92	1060	1060	1031	1328	716	1022	1037.96	0.97	-3799	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	538	-4.16	1.86	12	0.07	-250.00	558.00	2565	20230707	-59.49	920	20231227	12.93	1198	-13.27	20240103	960	8.23	20240102	2565	-59.49	20230707	920	12.93	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
12	20240119	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	11	2	1.08	21150587	20315	23.50	1060	1060	1031	1328	716	1022	1041.13	0.97	-3521	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	535	-4.13	1.85	12	0.04	-250.00	558.00	2565	20230707	-59.73	920	20231227	12.28	1198	-13.77	20240103	960	7.60	20240102	2565	-59.73	20230707	920	12.28	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
13	20240119	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1044	22	2	2.15	11273369	10783	12.47	1060	1060	1033	1328	716	1022	1045.48	0.97	-5611	1060	1040	1017	997	974	1051	1008	259	306	500	610	1	1	51742957	540	-4.18	1.87	12	0.02	-250.00	558.00	2565	20230707	-59.30	920	20231227	13.48	1198	-12.85	20240103	960	8.75	20240102	2565	-59.30	20230707	920	13.48	20231227	0.07	N	065650	500	258 억	502598	N	N	N	N
14	20240118	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1022	23	2	2.30	88133664	86442	62.63	995	1037	994	1298	700	999	1019.57	0.93	22313	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	529	-4.09	1.83	12	0.17	-250.00	558.00	2565	20230707	-60.16	920	20231227	11.09	1198	-14.69	20240103	960	6.46	20240102	2565	-60.16	20230707	920	11.09	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
15	20240118	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1019	20	2	2.00	82135446	80543	58.36	995	1037	994	1298	700	999	1019.77	0.93	22112	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	527	-4.08	1.83	12	0.16	-250.00	558.00	2565	20230707	-60.27	920	20231227	10.76	1198	-14.94	20240103	960	6.15	20240102	2565	-60.27	20230707	920	10.76	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
16	20240118	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1018	19	2	1.90	76146102	74642	54.08	995	1037	994	1298	700	999	1020.15	0.93	20292	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	527	-4.07	1.82	12	0.14	-250.00	558.00	2565	20230707	-60.31	920	20231227	10.65	1198	-15.03	20240103	960	6.04	20240102	2565	-60.31	20230707	920	10.65	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
17	20240118	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	28	2	2.80	72411922	70976	51.43	995	1037	994	1298	700	999	1020.23	0.93	21378	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	531	-4.11	1.84	12	0.14	-250.00	558.00	2565	20230707	-59.96	920	20231227	11.63	1198	-14.27	20240103	960	6.98	20240102	2565	-59.96	20230707	920	11.63	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
18	20240118	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1027	28	2	2.80	68376450	67046	48.58	995	1037	994	1298	700	999	1019.85	0.93	21301	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	531	-4.11	1.84	12	0.13	-250.00	558.00	2565	20230707	-59.96	920	20231227	11.63	1198	-14.27	20240103	960	6.98	20240102	2565	-59.96	20230707	920	11.63	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
19	20240118	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1024	25	2	2.50	50945959	50152	36.34	995	1030	994	1298	700	999	1015.84	0.93	15796	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	530	-4.10	1.84	12	0.10	-250.00	558.00	2565	20230707	-60.08	920	20231227	11.30	1198	-14.52	20240103	960	6.67	20240102	2565	-60.08	20230707	920	11.30	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
20	20240118	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1013	14	2	1.40	17921125	17764	12.87	995	1021	994	1298	700	999	1008.85	0.93	-1302	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	524	-4.05	1.82	12	0.03	-250.00	558.00	2565	20230707	-60.51	920	20231227	10.11	1198	-15.44	20240103	960	5.52	20240102	2565	-60.51	20230707	920	10.11	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
21	20240118	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1011	12	2	1.20	5601553	5604	4.06	995	1011	994	1298	700	999	999.56	0.93	1001	1094	1046	1021	973	948	1034	961	259	299	500	590	1	1	51742957	523	-4.04	1.81	12	0.01	-250.00	558.00	2565	20230707	-60.58	920	20231227	9.89	1198	-15.61	20240103	960	5.31	20240102	2565	-60.58	20230707	920	9.89	20231227	0.08	N	065650	500	258 억	480045	N	N	N	N
22	20240117	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	999	-38	5	-3.66	138371240	137293	152.98	1043	1069	996	1348	726	1037	1007.93	1.02	-51851	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	517	-4.00	1.79	12	0.27	-250.00	558.00	2565	20230707	-61.05	920	20231227	8.59	1198	-16.61	20240103	960	4.06	20240102	2565	-61.05	20230707	920	8.59	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
23	20240117	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	-37	5	-3.57	132585847	131502	146.53	1043	1069	996	1348	726	1037	1008.24	1.02	-51361	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	517	-4.00	1.79	12	0.25	-250.00	558.00	2565	20230707	-61.01	920	20231227	8.70	1198	-16.53	20240103	960	4.17	20240102	2565	-61.01	20230707	920	8.70	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
24	20240117	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1001	-36	5	-3.47	117894466	116773	130.12	1043	1069	997	1348	726	1037	1009.60	1.02	-44608	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	518	-4.00	1.79	12	0.23	-250.00	558.00	2565	20230707	-60.97	920	20231227	8.80	1198	-16.44	20240103	960	4.27	20240102	2565	-60.97	20230707	920	8.80	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
25	20240117	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1002	-35	5	-3.38	103207578	102087	113.75	1043	1069	998	1348	726	1037	1010.98	1.02	-36199	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	518	-4.01	1.80	12	0.20	-250.00	558.00	2565	20230707	-60.94	920	20231227	8.91	1198	-16.36	20240103	960	4.38	20240102	2565	-60.94	20230707	920	8.91	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
26	20240117	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1004	-33	5	-3.18	77285456	76207	84.92	1043	1069	1002	1348	726	1037	1014.15	1.02	-26296	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	519	-4.02	1.80	12	0.15	-250.00	558.00	2565	20230707	-60.86	920	20231227	9.13	1198	-16.19	20240103	960	4.58	20240102	2565	-60.86	20230707	920	9.13	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
27	20240117	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	-28	5	-2.70	64210023	63224	70.45	1043	1069	1003	1348	726	1037	1015.60	1.02	-19042	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	522	-4.04	1.81	12	0.12	-250.00	558.00	2565	20230707	-60.66	920	20231227	9.67	1198	-15.78	20240103	960	5.10	20240102	2565	-60.66	20230707	920	9.67	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
28	20240117	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1012	-25	5	-2.41	40723968	39889	44.45	1043	1069	1009	1348	726	1037	1020.93	1.02	-16500	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	524	-4.05	1.81	12	0.08	-250.00	558.00	2565	20230707	-60.55	920	20231227	10.00	1198	-15.53	20240103	960	5.42	20240102	2565	-60.55	20230707	920	10.00	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
29	20240117	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	-1	5	-0.10	6863163	6623	7.38	1043	1069	1026	1348	726	1037	1036.26	1.02	-3804	1079	1058	1043	1022	1007	1050	1014	259	311	500	620	1	1	51742957	536	-4.14	1.86	12	0.01	-250.00	558.00	2565	20230707	-59.61	920	20231227	12.61	1198	-13.52	20240103	960	7.92	20240102	2565	-59.61	20230707	920	12.61	20231227	0.10	N	065650	500	258 억	529233	N	N	N	N
30	20240116	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1037	-22	5	-2.08	93593801	89681	93.55	1057	1064	1028	1376	742	1059	1043.63	1.05	-14815	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	537	-4.15	1.86	12	0.17	-250.00	558.00	2565	20230707	-59.57	920	20231227	12.72	1198	-13.44	20240103	960	8.02	20240102	2565	-59.57	20230707	920	12.72	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
31	20240116	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1036	-23	5	-2.17	88592350	84855	88.51	1057	1064	1028	1376	742	1059	1044.04	1.05	-13575	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	536	-4.14	1.86	12	0.16	-250.00	558.00	2565	20230707	-59.61	920	20231227	12.61	1198	-13.52	20240103	960	7.92	20240102	2565	-59.61	20230707	920	12.61	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
32	20240116	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1046	-13	5	-1.23	65788675	62921	65.63	1057	1064	1028	1376	742	1059	1045.58	1.05	-6511	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	541	-4.18	1.87	12	0.12	-250.00	558.00	2565	20230707	-59.22	920	20231227	13.70	1198	-12.69	20240103	960	8.96	20240102	2565	-59.22	20230707	920	13.70	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
33	20240116	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	-5	5	-0.47	61198497	58531	61.05	1057	1064	1028	1376	742	1059	1045.57	1.05	-8181	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	545	-4.22	1.89	12	0.11	-250.00	558.00	2565	20230707	-58.91	920	20231227	14.57	1198	-12.02	20240103	960	9.79	20240102	2565	-58.91	20230707	920	14.57	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
34	20240116	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	-19	5	-1.79	50824852	48598	50.69	1057	1064	1028	1376	742	1059	1045.82	1.05	-8298	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	538	-4.16	1.86	12	0.09	-250.00	558.00	2565	20230707	-59.45	920	20231227	13.04	1198	-13.19	20240103	960	8.33	20240102	2565	-59.45	20230707	920	13.04	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
35	20240116	110603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1037	-22	5	-2.08	49832635	47649	49.70	1057	1064	1028	1376	742	1059	1045.83	1.05	-8217	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	537	-4.15	1.86	12	0.09	-250.00	558.00	2565	20230707	-59.57	920	20231227	12.72	1198	-13.44	20240103	960	8.02	20240102	2565	-59.57	20230707	920	12.72	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
36	20240116	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1032	-27	5	-2.55	31987986	30419	31.73	1057	1064	1032	1376	742	1059	1051.58	1.05	-8957	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	534	-4.13	1.85	12	0.06	-250.00	558.00	2565	20230707	-59.77	920	20231227	12.17	1198	-13.86	20240103	960	7.50	20240102	2565	-59.77	20230707	920	12.17	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
37	20240116	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1052	-7	5	-0.66	9101694	8620	8.99	1057	1057	1051	1376	742	1059	1055.88	1.05	1220	1094	1076	1057	1039	1020	1085	1048	259	317	500	630	1	1	51742957	544	-4.21	1.89	12	0.02	-250.00	558.00	2565	20230707	-58.99	920	20231227	14.35	1198	-12.19	20240103	960	9.58	20240102	2565	-58.99	20230707	920	14.35	20231227	0.10	N	065650	500	258 억	543815	N	N	N	N
38	20240115	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1059	9	2	0.86	100088760	95380	79.43	1040	1075	1038	1365	735	1050	1049.30	1.01	22250	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	548	-4.24	1.90	12	0.18	-250.00	558.00	2565	20230707	-58.71	920	20231227	15.11	1198	-11.60	20240103	960	10.31	20240102	2565	-58.71	20230707	920	15.11	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
39	20240115	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1055	5	2	0.48	95995818	91512	76.21	1040	1075	1038	1365	735	1050	1049.00	1.01	22281	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	546	-4.22	1.89	12	0.18	-250.00	558.00	2565	20230707	-58.87	920	20231227	14.67	1198	-11.94	20240103	960	9.90	20240102	2565	-58.87	20230707	920	14.67	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
40	20240115	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	16	2	1.52	77269156	73857	61.51	1040	1075	1038	1365	735	1050	1046.20	1.01	22838	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	552	-4.26	1.91	12	0.14	-250.00	558.00	2565	20230707	-58.44	920	20231227	15.87	1198	-11.02	20240103	960	11.04	20240102	2565	-58.44	20230707	920	15.87	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
41	20240115	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	-11	5	-1.05	54914384	52662	43.86	1040	1050	1038	1365	735	1050	1042.77	1.01	11189	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	538	-4.16	1.86	12	0.10	-250.00	558.00	2565	20230707	-59.49	920	20231227	12.93	1198	-13.27	20240103	960	8.23	20240102	2565	-59.49	20230707	920	12.93	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
42	20240115	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	-5	5	-0.48	41863170	40127	33.42	1040	1050	1038	1365	735	1050	1043.27	1.01	8557	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	541	-4.18	1.87	12	0.08	-250.00	558.00	2565	20230707	-59.26	920	20231227	13.59	1198	-12.77	20240103	960	8.85	20240102	2565	-59.26	20230707	920	13.59	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
43	20240115	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1045	-5	5	-0.48	28579598	27396	22.81	1040	1050	1038	1365	735	1050	1043.20	1.01	6861	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	541	-4.18	1.87	12	0.05	-250.00	558.00	2565	20230707	-59.26	920	20231227	13.59	1198	-12.77	20240103	960	8.85	20240102	2565	-59.26	20230707	920	13.59	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
44	20240115	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1041	-9	5	-0.86	16318751	15660	13.04	1040	1050	1038	1365	735	1050	1042.07	1.01	7226	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	539	-4.16	1.87	12	0.03	-250.00	558.00	2565	20230707	-59.42	920	20231227	13.15	1198	-13.11	20240103	960	8.44	20240102	2565	-59.42	20230707	920	13.15	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
45	20240115	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1040	-10	5	-0.95	1100127	1058	0.88	1040	1041	1038	1365	735	1050	1039.82	1.01	-123	1084	1067	1053	1036	1022	1060	1029	259	315	500	630	1	1	51742957	538	-4.16	1.86	12	0.00	-250.00	558.00	2565	20230707	-59.45	920	20231227	13.04	1198	-13.19	20240103	960	8.33	20240102	2565	-59.45	20230707	920	13.04	20231227	0.10	N	065650	500	258 억	521182	N	N	N	N
46	20240112	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1050	-20	5	-1.87	124435450	118541	76.09	1059	1070	1039	1391	749	1070	1049.72	1.07	-33680	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	543	-4.20	1.88	12	0.23	-250.00	558.00	2565	20230707	-59.06	920	20231227	14.13	1198	-12.35	20240103	960	9.38	20240102	2565	-59.06	20230707	920	14.13	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
47	20240112	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1046	-24	5	-2.24	119345918	113693	72.97	1059	1070	1039	1391	749	1070	1049.72	1.07	-30833	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	541	-4.18	1.87	12	0.22	-250.00	558.00	2565	20230707	-59.22	920	20231227	13.70	1198	-12.69	20240103	960	8.96	20240102	2565	-59.22	20230707	920	13.70	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
48	20240112	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	-22	5	-2.06	114344783	108919	69.91	1059	1070	1039	1391	749	1070	1049.81	1.07	-28738	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	542	-4.19	1.88	12	0.21	-250.00	558.00	2565	20230707	-59.14	920	20231227	13.91	1198	-12.52	20240103	960	9.17	20240102	2565	-59.14	20230707	920	13.91	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
49	20240112	130558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1046	-24	5	-2.24	79899832	75813	48.66	1059	1070	1046	1391	749	1070	1053.91	1.07	-15503	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	541	-4.18	1.87	12	0.15	-250.00	558.00	2565	20230707	-59.22	920	20231227	13.70	1198	-12.69	20240103	960	8.96	20240102	2565	-59.22	20230707	920	13.70	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
50	20240112	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	-16	5	-1.50	70907522	67235	43.15	1059	1070	1047	1391	749	1070	1054.62	1.07	-8918	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	545	-4.22	1.89	12	0.13	-250.00	558.00	2565	20230707	-58.91	920	20231227	14.57	1198	-12.02	20240103	960	9.79	20240102	2565	-58.91	20230707	920	14.57	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
51	20240112	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	-16	5	-1.50	39472714	37294	23.94	1059	1070	1052	1391	749	1070	1058.42	1.07	-6613	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	545	-4.22	1.89	12	0.07	-250.00	558.00	2565	20230707	-58.91	920	20231227	14.57	1198	-12.02	20240103	960	9.79	20240102	2565	-58.91	20230707	920	14.57	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
52	20240112	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	-17	5	-1.59	30315074	28615	18.37	1059	1070	1053	1391	749	1070	1059.41	1.07	-1119	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	545	-4.21	1.89	12	0.06	-250.00	558.00	2565	20230707	-58.95	920	20231227	14.46	1198	-12.10	20240103	960	9.69	20240102	2565	-58.95	20230707	920	14.46	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
53	20240112	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	0	3	0.00	4557152	4299	2.76	1059	1070	1053	1391	749	1070	1060.05	1.07	2605	1108	1089	1069	1050	1030	1098	1059	259	321	500	640	1	1	51742957	554	-4.28	1.92	12	0.01	-250.00	558.00	2565	20230707	-58.28	920	20231227	16.30	1198	-10.68	20240103	960	11.46	20240102	2565	-58.28	20230707	920	16.30	20231227	0.10	N	065650	500	258 억	553319	N	N	N	N
54	20240111	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	3	2	0.28	163017067	153896	40.42	1067	1088	1049	1387	747	1067	1059.27	1.05	9532	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	554	-4.28	1.92	12	0.30	-250.00	558.00	2565	20230707	-58.28	920	20231227	16.30	1198	-10.68	20240103	960	11.46	20240102	2565	-58.28	20230707	920	16.30	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
55	20240111	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	0	3	0.00	155179464	146566	38.49	1067	1088	1049	1387	747	1067	1058.77	1.05	9768	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	552	-4.27	1.91	12	0.28	-250.00	558.00	2565	20230707	-58.40	920	20231227	15.98	1198	-10.93	20240103	960	11.15	20240102	2565	-58.40	20230707	920	15.98	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
56	20240111	140558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-5	5	-0.47	140889020	133135	34.96	1067	1088	1049	1387	747	1067	1058.24	1.05	6696	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	550	-4.25	1.90	12	0.26	-250.00	558.00	2565	20230707	-58.60	920	20231227	15.43	1198	-11.35	20240103	960	10.62	20240102	2565	-58.60	20230707	920	15.43	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
57	20240111	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	1	2	0.09	127705171	120718	31.70	1067	1088	1049	1387	747	1067	1057.88	1.05	2543	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	553	-4.27	1.91	12	0.23	-250.00	558.00	2565	20230707	-58.36	920	20231227	16.09	1198	-10.85	20240103	960	11.25	20240102	2565	-58.36	20230707	920	16.09	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
58	20240111	120556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1059	-8	5	-0.75	98786584	93422	24.54	1067	1088	1049	1387	747	1067	1057.42	1.05	10652	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	548	-4.24	1.90	12	0.18	-250.00	558.00	2565	20230707	-58.71	920	20231227	15.11	1198	-11.60	20240103	960	10.31	20240102	2565	-58.71	20230707	920	15.11	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
59	20240111	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1058	-9	5	-0.84	88425094	83612	21.96	1067	1088	1049	1387	747	1067	1057.56	1.05	7652	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	547	-4.23	1.90	12	0.16	-250.00	558.00	2565	20230707	-58.75	920	20231227	15.00	1198	-11.69	20240103	960	10.21	20240102	2565	-58.75	20230707	920	15.00	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
60	20240111	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1069	2	2	0.19	33545437	31565	8.29	1067	1088	1054	1387	747	1067	1062.74	1.05	2954	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	553	-4.28	1.92	12	0.06	-250.00	558.00	2565	20230707	-58.32	920	20231227	16.20	1198	-10.77	20240103	960	11.35	20240102	2565	-58.32	20230707	920	16.20	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
61	20240111	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	7	2	0.66	8190827	7683	2.02	1067	1088	1054	1387	747	1067	1066.10	1.05	2611	1145	1106	1071	1032	997	1125	1051	259	320	500	640	1	1	51742957	556	-4.30	1.92	12	0.01	-250.00	558.00	2565	20230707	-58.13	920	20231227	16.74	1198	-10.35	20240103	960	11.88	20240102	2565	-58.13	20230707	920	16.74	20231227	0.10	N	065650	500	258 억	542372	N	N	N	N
62	20240110	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1067	16	2	1.52	407316645	379404	198.91	1041	1110	1036	1366	736	1051	1073.57	1.10	-22587	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	552	-4.27	1.91	12	0.73	-250.00	558.00	2565	20230707	-58.40	920	20231227	15.98	1198	-10.93	20240103	960	11.15	20240102	2565	-58.40	20230707	920	15.98	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
63	20240110	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	14	2	1.33	395263242	368113	192.99	1041	1110	1036	1366	736	1051	1073.76	1.10	-21752	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	551	-4.26	1.91	12	0.71	-250.00	558.00	2565	20230707	-58.48	920	20231227	15.76	1198	-11.10	20240103	960	10.94	20240102	2565	-58.48	20230707	920	15.76	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
64	20240110	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	2	2	0.19	376244162	350163	183.58	1041	1110	1036	1366	736	1051	1074.48	1.10	-22237	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	545	-4.21	1.89	12	0.68	-250.00	558.00	2565	20230707	-58.95	920	20231227	14.46	1198	-12.10	20240103	960	9.69	20240102	2565	-58.95	20230707	920	14.46	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
65	20240110	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	17	2	1.62	346844471	322333	168.99	1041	1110	1036	1366	736	1051	1076.04	1.10	-25012	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	553	-4.27	1.91	12	0.62	-250.00	558.00	2565	20230707	-58.36	920	20231227	16.09	1198	-10.85	20240103	960	11.25	20240102	2565	-58.36	20230707	920	16.09	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
66	20240110	120557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	19	2	1.81	314535747	292212	153.20	1041	1110	1036	1366	736	1051	1076.40	1.10	-23263	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	554	-4.28	1.92	12	0.56	-250.00	558.00	2565	20230707	-58.28	920	20231227	16.30	1198	-10.68	20240103	960	11.46	20240102	2565	-58.28	20230707	920	16.30	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
67	20240110	110555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	33	2	3.14	259229497	240623	126.15	1041	1110	1036	1366	736	1051	1077.33	1.10	-29276	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	561	-4.34	1.94	12	0.47	-250.00	558.00	2565	20230707	-57.74	920	20231227	17.83	1198	-9.52	20240103	960	12.92	20240102	2565	-57.74	20230707	920	17.83	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
68	20240110	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1049	-2	5	-0.19	81608764	77334	40.54	1041	1069	1036	1366	736	1051	1055.28	1.10	949	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	543	-4.20	1.88	12	0.15	-250.00	558.00	2565	20230707	-59.10	920	20231227	14.02	1198	-12.44	20240103	960	9.27	20240102	2565	-59.10	20230707	920	14.02	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
69	20240110	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1047	-4	5	-0.38	17144524	16440	8.62	1041	1054	1036	1366	736	1051	1042.85	1.10	4808	1082	1066	1054	1038	1026	1060	1032	259	315	500	630	1	1	51742957	542	-4.19	1.88	12	0.03	-250.00	558.00	2565	20230707	-59.18	920	20231227	13.80	1198	-12.60	20240103	960	9.06	20240102	2565	-59.18	20230707	920	13.80	20231227	0.11	N	065650	500	258 억	568595	N	N	N	N
70	20240109	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1051	-20	5	-1.87	200794148	190338	85.50	1061	1070	1042	1392	750	1071	1054.94	1.03	31358	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	544	-4.20	1.88	12	0.37	-250.00	558.00	2565	20230707	-59.03	920	20231227	14.24	1198	-12.27	20240103	960	9.48	20240102	2565	-59.03	20230707	920	14.24	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
71	20240109	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1054	-17	5	-1.59	189365449	179482	80.63	1061	1070	1042	1392	750	1071	1055.07	1.03	33772	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	545	-4.22	1.89	12	0.35	-250.00	558.00	2565	20230707	-58.91	920	20231227	14.57	1198	-12.02	20240103	960	9.79	20240102	2565	-58.91	20230707	920	14.57	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
72	20240109	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1052	-19	5	-1.77	172277195	163222	73.32	1061	1070	1042	1392	750	1071	1055.48	1.03	31010	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	544	-4.21	1.89	12	0.32	-250.00	558.00	2565	20230707	-58.99	920	20231227	14.35	1198	-12.19	20240103	960	9.58	20240102	2565	-58.99	20230707	920	14.35	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
73	20240109	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	-11	5	-1.03	146933329	139285	62.57	1061	1070	1042	1392	750	1071	1054.91	1.03	27201	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	548	-4.24	1.90	12	0.27	-250.00	558.00	2565	20230707	-58.67	920	20231227	15.22	1198	-11.52	20240103	960	10.42	20240102	2565	-58.67	20230707	920	15.22	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
74	20240109	120558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1063	-8	5	-0.75	125819277	119458	53.66	1061	1070	1042	1392	750	1071	1053.25	1.03	34627	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	550	-4.25	1.91	12	0.23	-250.00	558.00	2565	20230707	-58.56	920	20231227	15.54	1198	-11.27	20240103	960	10.73	20240102	2565	-58.56	20230707	920	15.54	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
75	20240109	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1064	-7	5	-0.65	110247620	104820	47.09	1061	1070	1042	1392	750	1071	1051.78	1.03	31311	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	551	-4.26	1.91	12	0.20	-250.00	558.00	2565	20230707	-58.52	920	20231227	15.65	1198	-11.19	20240103	960	10.83	20240102	2565	-58.52	20230707	920	15.65	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
76	20240109	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	-23	5	-2.15	62871134	59693	26.82	1061	1070	1048	1392	750	1071	1053.24	1.03	23169	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	542	-4.19	1.88	12	0.12	-250.00	558.00	2565	20230707	-59.14	920	20231227	13.91	1198	-12.52	20240103	960	9.17	20240102	2565	-59.14	20230707	920	13.91	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
77	20240109	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1055	-16	5	-1.49	26074041	24695	11.09	1061	1070	1049	1392	750	1071	1055.84	1.03	8975	1139	1105	1078	1044	1017	1091	1030	259	321	500	640	1	1	51742957	546	-4.22	1.89	12	0.05	-250.00	558.00	2565	20230707	-58.87	920	20231227	14.67	1198	-11.94	20240103	960	9.90	20240102	2565	-58.87	20230707	920	14.67	20231227	0.12	N	065650	500	258 억	532020	N	N	N	N
78	20240108	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	-19	5	-1.74	238307758	222551	98.35	1112	1112	1051	1417	763	1090	1070.80	1.05	-18730	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.43	-250.00	558.00	2565	20230707	-58.25	920	20231227	16.41	1198	-10.60	20240103	960	11.56	20240102	2565	-58.25	20230707	920	16.41	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
79	20240108	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-28	5	-2.57	221689653	206996	91.47	1112	1112	1051	1417	763	1090	1070.99	1.05	-17752	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	550	-4.25	1.90	12	0.40	-250.00	558.00	2565	20230707	-58.60	920	20231227	15.43	1198	-11.35	20240103	960	10.62	20240102	2565	-58.60	20230707	920	15.43	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
80	20240108	140553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	-30	5	-2.75	203964848	190292	84.09	1112	1112	1051	1417	763	1090	1071.85	1.05	-17586	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	548	-4.24	1.90	12	0.37	-250.00	558.00	2565	20230707	-58.67	920	20231227	15.22	1198	-11.52	20240103	960	10.42	20240102	2565	-58.67	20230707	920	15.22	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
81	20240108	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	-30	5	-2.75	172046700	160004	70.71	1112	1112	1053	1417	763	1090	1075.26	1.05	-21973	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	548	-4.24	1.90	12	0.31	-250.00	558.00	2565	20230707	-58.67	920	20231227	15.22	1198	-11.52	20240103	960	10.42	20240102	2565	-58.67	20230707	920	15.22	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
82	20240108	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-25	5	-2.29	149097807	138283	61.11	1112	1112	1057	1417	763	1090	1078.21	1.05	-25877	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	551	-4.26	1.91	12	0.27	-250.00	558.00	2565	20230707	-58.48	920	20231227	15.76	1198	-11.10	20240103	960	10.94	20240102	2565	-58.48	20230707	920	15.76	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
83	20240108	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-20	5	-1.83	121485102	112298	49.63	1112	1112	1066	1417	763	1090	1081.81	1.05	-21537	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.22	-250.00	558.00	2565	20230707	-58.28	920	20231227	16.30	1198	-10.68	20240103	960	11.46	20240102	2565	-58.28	20230707	920	16.30	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
84	20240108	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-15	5	-1.38	97540220	89954	39.75	1112	1112	1073	1417	763	1090	1084.33	1.05	-18250	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	556	-4.30	1.93	12	0.17	-250.00	558.00	2565	20230707	-58.09	920	20231227	16.85	1198	-10.27	20240103	960	11.98	20240102	2565	-58.09	20230707	920	16.85	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
85	20240108	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	0	3	0.00	36062126	33123	14.64	1112	1112	1074	1417	763	1090	1088.73	1.05	6133	1118	1103	1084	1069	1050	1111	1077	259	327	500	650	1	1	51742957	564	-4.36	1.95	12	0.06	-250.00	558.00	2565	20230707	-57.50	920	20231227	18.48	1198	-9.02	20240103	960	13.54	20240102	2565	-57.50	20230707	920	18.48	20231227	0.16	N	065650	500	258 억	544810	N	N	N	N
86	20240105	160553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1090	18	2	1.68	244604315	225471	51.56	1067	1099	1065	1393	751	1072	1084.82	1.05	-112	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	564	-4.36	1.95	12	0.44	-250.00	558.00	2565	20230707	-57.50	920	20231227	18.48	1198	-9.02	20240103	960	13.54	20240102	2565	-57.50	20230707	920	18.48	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
87	20240105	150554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	7	2	0.65	223385973	205935	47.10	1067	1099	1065	1393	751	1072	1084.74	1.05	7191	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	558	-4.32	1.93	12	0.40	-250.00	558.00	2565	20230707	-57.93	920	20231227	17.28	1198	-9.93	20240103	960	12.40	20240102	2565	-57.93	20230707	920	17.28	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
88	20240105	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	3	2	0.28	211219899	194645	44.51	1067	1099	1065	1393	751	1072	1085.15	1.05	8444	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	556	-4.30	1.93	12	0.38	-250.00	558.00	2565	20230707	-58.09	920	20231227	16.85	1198	-10.27	20240103	960	11.98	20240102	2565	-58.09	20230707	920	16.85	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
89	20240105	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	10	2	0.93	176568893	162511	37.16	1067	1099	1065	1393	751	1072	1086.50	1.05	6495	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	560	-4.33	1.94	12	0.31	-250.00	558.00	2565	20230707	-57.82	920	20231227	17.61	1198	-9.68	20240103	960	12.71	20240102	2565	-57.82	20230707	920	17.61	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
90	20240105	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1087	15	2	1.40	161623536	148753	34.02	1067	1099	1065	1393	751	1072	1086.52	1.05	6495	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	562	-4.35	1.95	12	0.29	-250.00	558.00	2565	20230707	-57.62	920	20231227	18.15	1198	-9.27	20240103	960	13.23	20240102	2565	-57.62	20230707	920	18.15	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
91	20240105	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1093	21	2	1.96	114203937	105346	24.09	1067	1099	1065	1393	751	1072	1084.08	1.05	1073	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	566	-4.37	1.96	12	0.20	-250.00	558.00	2565	20230707	-57.39	920	20231227	18.80	1198	-8.76	20240103	960	13.85	20240102	2565	-57.39	20230707	920	18.80	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
92	20240105	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1074	2	2	0.19	82352944	76075	17.40	1067	1099	1065	1393	751	1072	1082.52	1.05	-10242	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	556	-4.30	1.92	12	0.15	-250.00	558.00	2565	20230707	-58.13	920	20231227	16.74	1198	-10.35	20240103	960	11.88	20240102	2565	-58.13	20230707	920	16.74	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
93	20240105	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	7	2	0.65	15713976	14689	3.36	1067	1079	1065	1393	751	1072	1069.78	1.05	674	1118	1095	1070	1047	1022	1082	1034	259	321	500	640	1	1	51742957	558	-4.32	1.93	12	0.03	-250.00	558.00	2565	20230707	-57.93	920	20231227	17.28	1198	-9.93	20240103	960	12.40	20240102	2565	-57.93	20230707	920	17.28	20231227	0.20	N	065650	500	258 억	543541	N	N	N	N
94	20240104	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-21	5	-1.92	464347454	437236	12.57	1093	1093	1045	1420	766	1093	1061.99	1.15	-53119	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	555	-4.29	1.92	12	0.85	-250.00	558.00	2565	20230707	-58.21	920	20231227	16.52	1198	-10.52	20240103	960	11.67	20240102	2565	-58.21	20230707	920	16.52	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
95	20240104	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-23	5	-2.10	438709818	413305	11.89	1093	1093	1045	1420	766	1093	1061.46	1.15	-49594	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.80	-250.00	558.00	2565	20230707	-58.28	920	20231227	16.30	1198	-10.68	20240103	960	11.46	20240102	2565	-58.28	20230707	920	16.30	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
96	20240104	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-28	5	-2.56	401581050	378285	10.88	1093	1093	1045	1420	766	1093	1061.57	1.15	-48410	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	551	-4.26	1.91	12	0.73	-250.00	558.00	2565	20230707	-58.48	920	20231227	15.76	1198	-11.10	20240103	960	10.94	20240102	2565	-58.48	20230707	920	15.76	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
97	20240104	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-21	5	-1.92	386501357	364146	10.47	1093	1093	1045	1420	766	1093	1061.38	1.15	-49576	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	555	-4.29	1.92	12	0.70	-250.00	558.00	2565	20230707	-58.21	920	20231227	16.52	1198	-10.52	20240103	960	11.67	20240102	2565	-58.21	20230707	920	16.52	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
98	20240104	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1056	-37	5	-3.39	343107343	323094	9.29	1093	1093	1045	1420	766	1093	1061.93	1.15	-58276	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	546	-4.22	1.89	12	0.62	-250.00	558.00	2565	20230707	-58.83	920	20231227	14.78	1198	-11.85	20240103	960	10.00	20240102	2565	-58.83	20230707	920	14.78	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
99	20240104	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	-33	5	-3.02	323555166	304504	8.76	1093	1093	1045	1420	766	1093	1062.55	1.15	-57905	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	548	-4.24	1.90	12	0.59	-250.00	558.00	2565	20230707	-58.67	920	20231227	15.22	1198	-11.52	20240103	960	10.42	20240102	2565	-58.67	20230707	920	15.22	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
100	20240104	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	-40	5	-3.66	275713361	258991	7.45	1093	1093	1050	1420	766	1093	1064.56	1.15	-57832	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	545	-4.21	1.89	12	0.50	-250.00	558.00	2565	20230707	-58.95	920	20231227	14.46	1198	-12.10	20240103	960	9.69	20240102	2565	-58.95	20230707	920	14.46	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
101	20240104	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-18	5	-1.65	89925679	83512	2.40	1093	1093	1051	1420	766	1093	1076.78	1.15	-25615	1280	1186	1104	1010	928	1233	1057	259	327	500	650	1	1	51742957	556	-4.30	1.93	12	0.16	-250.00	558.00	2565	20230707	-58.09	920	20231227	16.85	1198	-10.27	20240103	960	11.98	20240102	2565	-58.09	20230707	920	16.85	20231227	0.21	N	065650	500	258 억	596140	N	N	N	N
102	20240103	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1093	73	2	7.16	3889140129	3470064	1689.69	1022	1198	1022	1326	714	1020	1120.77	1.12	30145	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	566	-4.37	1.96	12	6.71	-250.00	558.00	2565	20230707	-57.39	920	20231227	18.80	1198	-8.76	20240103	960	13.85	20240102	2565	-57.39	20230707	920	18.80	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
103	20240103	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1078	58	2	5.69	3840107734	3424772	1667.64	1022	1198	1022	1326	714	1020	1121.27	1.12	22099	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	558	-4.31	1.93	12	6.62	-250.00	558.00	2565	20230707	-57.97	920	20231227	17.17	1198	-10.02	20240103	960	12.29	20240102	2565	-57.97	20230707	920	17.17	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
104	20240103	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1107	87	2	8.53	3711625855	3306592	1610.09	1022	1198	1022	1326	714	1020	1122.49	1.12	-354	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	573	-4.43	1.98	12	6.39	-250.00	558.00	2565	20230707	-56.84	920	20231227	20.33	1198	-7.60	20240103	960	15.31	20240102	2565	-56.84	20230707	920	20.33	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
105	20240103	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	95	2	9.31	3557765207	3167234	1542.23	1022	1198	1022	1326	714	1020	1123.30	1.12	-36932	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	577	-4.46	2.00	12	6.12	-250.00	558.00	2565	20230707	-56.53	920	20231227	21.20	1198	-6.93	20240103	960	16.15	20240102	2565	-56.53	20230707	920	21.20	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
106	20240103	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	95	2	9.31	3213867831	2860974	1393.10	1022	1198	1022	1326	714	1020	1123.35	1.12	-131722	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	577	-4.46	2.00	12	5.53	-250.00	558.00	2565	20230707	-56.53	920	20231227	21.20	1198	-6.93	20240103	960	16.15	20240102	2565	-56.53	20230707	920	21.20	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
107	20240103	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	60	2	5.88	553020467	519938	253.18	1022	1090	1022	1326	714	1020	1063.63	1.12	44952	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	559	-4.32	1.94	12	1.00	-250.00	558.00	2565	20230707	-57.89	920	20231227	17.39	1090	-0.92	20240103	960	12.50	20240102	2565	-57.89	20230707	920	17.39	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
108	20240103	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	50	2	4.90	420840025	396097	192.87	1022	1090	1022	1326	714	1020	1062.47	1.12	35343	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	554	-4.28	1.92	12	0.77	-250.00	558.00	2565	20230707	-58.28	920	20231227	16.30	1090	-1.83	20240103	960	11.46	20240102	2565	-58.28	20230707	920	16.30	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
109	20240103	090546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1023	3	2	0.29	5108501	4998	2.43	1022	1024	1022	1326	714	1020	1022.11	1.12	-489	1060	1040	1000	980	940	1050	990	259	306	500	610	1	1	51742957	529	-4.09	1.83	12	0.01	-250.00	558.00	2565	20230707	-60.12	920	20231227	11.20	1024	-0.10	20240103	960	6.56	20240102	2565	-60.12	20230707	920	11.20	20231227	0.21	N	065650	500	258 억	577334	N	N	N	N
110	20240102	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	37	2	3.76	203898296	204320	104.36	990	1020	960	1277	689	983	997.92	1.10	11951	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	528	-4.08	1.83	12	0.39	-250.00	558.00	2565	20230707	-60.23	920	20231227	10.87	1020	0.00	20240102	960	6.25	20240102	2565	-60.23	20230707	920	10.87	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
111	20240102	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	32	2	3.26	188254034	188951	96.51	990	1020	960	1277	689	983	996.31	1.10	9515	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	525	-4.06	1.82	12	0.37	-250.00	558.00	2565	20230707	-60.43	920	20231227	10.33	1020	-0.49	20240102	960	5.73	20240102	2565	-60.43	20230707	920	10.33	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
112	20240102	140546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1006	23	2	2.34	147705539	148911	76.06	990	1006	960	1277	689	983	991.90	1.10	8087	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	521	-4.02	1.80	12	0.29	-250.00	558.00	2565	20230707	-60.78	920	20231227	9.35	1006	0.00	20240102	960	4.79	20240102	2565	-60.78	20230707	920	9.35	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
113	20240102	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1000	17	2	1.73	106392201	107635	54.97	990	1005	960	1277	689	983	988.45	1.10	-5420	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	517	-4.00	1.79	12	0.21	-250.00	558.00	2565	20230707	-61.01	920	20231227	8.70	1005	-0.50	20240102	960	4.17	20240102	2565	-61.01	20230707	920	8.70	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
114	20240102	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	0	3	0.00	61271900	62427	31.88	990	991	960	1277	689	983	981.50	1.10	-3853	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	509	-3.93	1.76	12	0.12	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	991	-0.81	20240102	960	2.40	20240102	2565	-61.68	20230707	920	6.85	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
115	20240102	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	977	-6	5	-0.61	35853877	36586	18.69	990	990	960	1277	689	983	979.99	1.10	-11446	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	506	-3.91	1.75	12	0.07	-250.00	558.00	2565	20230707	-61.91	920	20231227	6.20	990	-1.31	20240102	960	1.77	20240102	2565	-61.91	20230707	920	6.20	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
116	20240102	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	984	1	2	0.10	12128501	12364	6.31	990	990	960	1277	689	983	980.95	1.10	-6312	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	509	-3.94	1.76	12	0.02	-250.00	558.00	2565	20230707	-61.64	920	20231227	6.96	990	-0.61	20240102	960	2.50	20240102	2565	-61.64	20230707	920	6.96	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N
117	20240102	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	983	0	3	0.00	0	0	0.00	0	0	0	1277	689	983	0.00	1.10	0	1009	996	975	962	941	1002	968	259	294	500	580	1	1	51742957	509	-3.93	1.76	12	0.00	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	0	0.00	0	0	0.00	0	2565	-61.68	20230707	920	6.85	20231227	0.21	N	065650	500	258 억	569151	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History