KissMeData/036180/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

46 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	marketWarningCode	shortOverheated
2	20240123	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	650	-20	5	-2.99	126567254	194125	71.17	670	690	633	871	469	670	651.99	0.59	23674	709	689	667	647	625	678	636	313	201	500	440	1	1	62552961	407	-3.61	1.03	12	0.31	-180.00	630.00	1198	20230829	-45.74	527	20230302	23.34	690	-5.80	20240123	549	18.40	20240115	1198	-45.74	20230829	527	23.34	20230302	0.23	N	036180	500	312 억	367069	N	N	N	00	N
3	20240123	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	642	-28	5	-4.18	70867846	107432	39.39	670	690	635	871	469	670	659.65	0.59	12602	709	689	667	647	625	678	636	313	201	500	440	1	1	62552961	402	-3.57	1.02	12	0.17	-180.00	630.00	1198	20230829	-46.41	527	20230302	21.82	690	-6.96	20240123	549	16.94	20240115	1198	-46.41	20230829	527	21.82	20230302	0.23	N	036180	500	312 억	367069	N	N	N	00	N
4	20240123	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	661	-9	5	-1.34	33167839	49148	18.02	670	690	657	871	469	670	674.86	0.59	-7665	709	689	667	647	625	678	636	313	201	500	440	1	1	62552961	413	-3.67	1.05	12	0.08	-180.00	630.00	1198	20230829	-44.82	527	20230302	25.43	690	-4.20	20240123	549	20.40	20240115	1198	-44.82	20230829	527	25.43	20230302	0.23	N	036180	500	312 억	367069	N	N	N	00	N
5	20240123	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	678	8	2	1.19	2179910	3253	1.19	670	678	670	871	469	670	670.12	0.59	-2999	709	689	667	647	625	678	636	313	201	500	440	1	1	62552961	424	-3.77	1.08	12	0.01	-180.00	630.00	1198	20230829	-43.41	527	20230302	28.65	687	-1.31	20240119	549	23.50	20240115	1198	-43.41	20230829	527	28.65	20230302	0.23	N	036180	500	312 억	367069	N	N	N	00	N
6	20240119	160429	54	100.00	KOSDAQ	유통	N	N	N	N	N	674	0	3	0.00	300459610	447334	52.31	675	687	635	876	472	674	671.67	0.71	-79472	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	422	-3.74	1.07	12	0.72	-180.00	630.00	1198	20230829	-43.74	527	20230302	27.89	687	-1.89	20240119	549	22.77	20240115	1198	-43.74	20230829	527	27.89	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
7	20240119	150431	54	100.00	KOSDAQ	유통	N	N	N	N	N	659	-15	5	-2.23	242824913	362012	42.34	675	687	635	876	472	674	670.76	0.71	-81934	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	412	-3.66	1.05	12	0.58	-180.00	630.00	1198	20230829	-44.99	527	20230302	25.05	687	-4.08	20240119	549	20.04	20240115	1198	-44.99	20230829	527	25.05	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
8	20240119	140429	54	100.00	KOSDAQ	유통	N	N	N	N	N	662	-12	5	-1.78	223228543	332514	38.89	675	687	635	876	472	674	671.34	0.71	-79293	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	414	-3.68	1.05	12	0.53	-180.00	630.00	1198	20230829	-44.74	527	20230302	25.62	687	-3.64	20240119	549	20.58	20240115	1198	-44.74	20230829	527	25.62	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
9	20240119	130431	54	100.00	KOSDAQ	유통	N	N	N	N	N	658	-16	5	-2.37	195396448	290385	33.96	675	687	635	876	472	674	672.89	0.71	-76347	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	412	-3.66	1.04	12	0.46	-180.00	630.00	1198	20230829	-45.08	527	20230302	24.86	687	-4.22	20240119	549	19.85	20240115	1198	-45.08	20230829	527	24.86	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
10	20240119	120433	54	100.00	KOSDAQ	유통	N	N	N	N	N	661	-13	5	-1.93	163941827	242862	28.40	675	687	635	876	472	674	675.04	0.71	-65154	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	413	-3.67	1.05	12	0.39	-180.00	630.00	1198	20230829	-44.82	527	20230302	25.43	687	-3.78	20240119	549	20.40	20240115	1198	-44.82	20230829	527	25.43	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
11	20240119	110432	54	100.00	KOSDAQ	유통	N	N	N	N	N	668	-6	5	-0.89	149184801	220746	25.82	675	687	635	876	472	674	675.82	0.71	-52357	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	418	-3.71	1.06	12	0.35	-180.00	630.00	1198	20230829	-44.24	527	20230302	26.76	687	-2.77	20240119	549	21.68	20240115	1198	-44.24	20230829	527	26.76	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
12	20240119	100436	54	100.00	KOSDAQ	유통	N	N	N	N	N	668	-6	5	-0.89	136296631	201405	23.55	675	687	635	876	472	674	676.73	0.71	-43763	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	418	-3.71	1.06	12	0.32	-180.00	630.00	1198	20230829	-44.24	527	20230302	26.76	687	-2.77	20240119	549	21.68	20240115	1198	-44.24	20230829	527	26.76	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
13	20240119	090430	54	100.00	KOSDAQ	유통	N	N	N	N	N	660	-14	5	-2.08	20679573	31041	3.63	675	680	635	876	472	674	666.20	0.71	-13282	724	698	651	625	578	712	639	313	202	500	440	1	1	62552961	413	-3.67	1.05	12	0.05	-180.00	630.00	1198	20230829	-44.91	527	20230302	25.24	680	-2.94	20240119	549	20.22	20240115	1198	-44.91	20230829	527	25.24	20230302	0.28	N	036180	500	312 억	442650	N	N	N	01	N
14	20240118	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	674	58	2	9.42	558688996	853307	166.88	630	677	604	800	432	616	654.74	0.64	63486	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	422	-3.74	1.07	12	1.36	-180.00	630.00	1198	20230829	-43.74	527	20230302	27.89	677	-0.44	20240118	549	22.77	20240115	1198	-43.74	20230829	527	27.89	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
15	20240118	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	670	54	2	8.77	525123912	803318	157.10	630	677	604	800	432	616	653.71	0.64	52117	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	419	-3.72	1.06	12	1.28	-180.00	630.00	1198	20230829	-44.07	527	20230302	27.13	677	-1.03	20240118	549	22.04	20240115	1198	-44.07	20230829	527	27.13	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
16	20240118	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	656	40	2	6.49	491452003	752647	147.19	630	677	604	800	432	616	652.99	0.64	59832	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	410	-3.64	1.04	12	1.20	-180.00	630.00	1198	20230829	-45.24	527	20230302	24.48	677	-3.10	20240118	549	19.49	20240115	1198	-45.24	20230829	527	24.48	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
17	20240118	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	668	52	2	8.44	454814566	697511	136.41	630	677	604	800	432	616	652.08	0.64	57094	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	418	-3.71	1.06	12	1.12	-180.00	630.00	1198	20230829	-44.24	527	20230302	26.76	677	-1.33	20240118	549	21.68	20240115	1198	-44.24	20230829	527	26.76	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
18	20240118	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	660	44	2	7.14	417989601	642229	125.60	630	677	604	800	432	616	650.87	0.64	57918	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	413	-3.67	1.05	12	1.03	-180.00	630.00	1198	20230829	-44.91	527	20230302	25.24	677	-2.51	20240118	549	20.22	20240115	1198	-44.91	20230829	527	25.24	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
19	20240118	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	657	41	2	6.66	379854101	584252	114.26	630	677	604	800	432	616	650.18	0.64	64984	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	411	-3.65	1.04	12	0.93	-180.00	630.00	1198	20230829	-45.16	527	20230302	24.67	677	-2.95	20240118	549	19.67	20240115	1198	-45.16	20230829	527	24.67	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
20	20240118	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	672	56	2	9.09	292455622	451403	88.28	630	677	604	800	432	616	647.91	0.64	48637	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	420	-3.73	1.07	12	0.72	-180.00	630.00	1198	20230829	-43.91	527	20230302	27.51	677	-0.74	20240118	549	22.40	20240115	1198	-43.91	20230829	527	27.51	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
21	20240118	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	626	10	2	1.62	14618799	23383	4.57	630	632	620	800	432	616	625.37	0.64	-3833	652	634	600	582	548	643	591	313	184	500	400	1	1	62552961	392	-3.48	0.99	12	0.04	-180.00	630.00	1198	20230829	-47.75	527	20230302	18.79	654	-4.28	20240104	549	14.03	20240115	1198	-47.75	20230829	527	18.79	20230302	0.28	N	036180	500	312 억	397448	N	N	N	00	N
22	20240117	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	616	39	2	6.76	297190100	496061	232.00	569	618	566	750	404	577	599.09	0.61	22305	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	385	-3.42	0.98	12	0.79	-180.00	630.00	1198	20230829	-48.58	527	20230302	16.89	654	-5.81	20240104	549	12.20	20240115	1198	-48.58	20230829	527	16.89	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
23	20240117	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	605	28	2	4.85	266800717	446344	208.75	569	618	566	750	404	577	597.75	0.61	32478	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	378	-3.36	0.96	12	0.71	-180.00	630.00	1198	20230829	-49.50	527	20230302	14.80	654	-7.49	20240104	549	10.20	20240115	1198	-49.50	20230829	527	14.80	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
24	20240117	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	593	16	2	2.77	240296176	402406	188.20	569	618	566	750	404	577	597.15	0.61	31795	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	371	-3.29	0.94	12	0.64	-180.00	630.00	1198	20230829	-50.50	527	20230302	12.52	654	-9.33	20240104	549	8.01	20240115	1198	-50.50	20230829	527	12.52	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
25	20240117	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	605	28	2	4.85	209199348	350523	163.94	569	618	566	750	404	577	596.82	0.61	17684	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	378	-3.36	0.96	12	0.56	-180.00	630.00	1198	20230829	-49.50	527	20230302	14.80	654	-7.49	20240104	549	10.20	20240115	1198	-49.50	20230829	527	14.80	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
26	20240117	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	595	18	2	3.12	152916941	257696	120.52	569	618	566	750	404	577	593.40	0.61	5700	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	372	-3.31	0.94	12	0.41	-180.00	630.00	1198	20230829	-50.33	527	20230302	12.90	654	-9.02	20240104	549	8.38	20240115	1198	-50.33	20230829	527	12.90	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
27	20240117	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	605	28	2	4.85	131072028	221205	103.46	569	618	566	750	404	577	592.54	0.61	14530	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	378	-3.36	0.96	12	0.35	-180.00	630.00	1198	20230829	-49.50	527	20230302	14.80	654	-7.49	20240104	549	10.20	20240115	1198	-49.50	20230829	527	14.80	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
28	20240117	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	581	4	2	0.69	34022957	58783	27.49	569	590	566	750	404	577	578.79	0.61	5047	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	363	-3.23	0.92	12	0.09	-180.00	630.00	1198	20230829	-51.50	527	20230302	10.25	654	-11.16	20240104	549	5.83	20240115	1198	-51.50	20230829	527	10.25	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
29	20240117	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-5	5	-0.87	5628661	9818	4.59	569	580	566	750	404	577	573.30	0.61	-716	595	585	572	562	549	579	556	313	173	500	380	1	1	62552961	358	-3.18	0.91	12	0.02	-180.00	630.00	1198	20230829	-52.25	527	20230302	8.54	654	-12.54	20240104	549	4.19	20240115	1198	-52.25	20230829	527	8.54	20230302	0.28	N	036180	500	312 억	381923	N	N	N	00	N
30	20240116	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	120347996	212256	112.77	582	582	559	750	404	577	566.99	0.60	4517	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	361	-3.21	0.92	12	0.34	-180.00	630.00	1198	20230829	-51.84	527	20230302	9.49	654	-11.77	20240104	549	5.10	20240115	1198	-51.84	20230829	527	9.49	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
31	20240116	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	118715968	209430	111.27	582	582	559	750	404	577	566.85	0.60	4521	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	361	-3.21	0.92	12	0.33	-180.00	630.00	1198	20230829	-51.84	527	20230302	9.49	654	-11.77	20240104	549	5.10	20240115	1198	-51.84	20230829	527	9.49	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
32	20240116	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	-2	5	-0.35	115551027	203912	108.34	582	582	559	750	404	577	566.67	0.60	4567	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	360	-3.19	0.91	12	0.33	-180.00	630.00	1198	20230829	-52.00	527	20230302	9.11	654	-12.08	20240104	549	4.74	20240115	1198	-52.00	20230829	527	9.11	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
33	20240116	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	-2	5	-0.35	110405127	194962	103.58	582	582	559	750	404	577	566.29	0.60	7370	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	360	-3.19	0.91	12	0.31	-180.00	630.00	1198	20230829	-52.00	527	20230302	9.11	654	-12.08	20240104	549	4.74	20240115	1198	-52.00	20230829	527	9.11	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
34	20240116	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	-8	5	-1.39	102468854	181023	96.18	582	582	559	750	404	577	566.05	0.60	3305	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	356	-3.16	0.90	12	0.29	-180.00	630.00	1198	20230829	-52.50	527	20230302	7.97	654	-13.00	20240104	549	3.64	20240115	1198	-52.50	20230829	527	7.97	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
35	20240116	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	-8	5	-1.39	80496769	142107	75.50	582	582	559	750	404	577	566.45	0.60	1616	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	356	-3.16	0.90	12	0.23	-180.00	630.00	1198	20230829	-52.50	527	20230302	7.97	654	-13.00	20240104	549	3.64	20240115	1198	-52.50	20230829	527	7.97	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
36	20240116	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	570	-7	5	-1.21	60776927	107453	57.09	582	582	559	750	404	577	565.61	0.60	-8687	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	357	-3.17	0.90	12	0.17	-180.00	630.00	1198	20230829	-52.42	527	20230302	8.16	654	-12.84	20240104	549	3.83	20240115	1198	-52.42	20230829	527	8.16	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
37	20240116	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	572	-5	5	-0.87	2027004	3519	1.87	582	582	571	750	404	577	576.02	0.60	-318	666	621	585	540	504	603	522	313	173	500	380	1	1	62552961	358	-3.18	0.91	12	0.01	-180.00	630.00	1198	20230829	-52.25	527	20230302	8.54	654	-12.54	20240104	549	4.19	20240115	1198	-52.25	20230829	527	8.54	20230302	0.34	N	036180	500	312 억	377302	N	N	N	00	N
38	20240115	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	-7	5	-1.20	109304756	187896	70.97	600	630	549	759	409	584	581.73	0.59	12399	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	361	-3.21	0.92	12	0.30	-180.00	630.00	1198	20230829	-51.84	527	20230302	9.49	654	-11.77	20240104	549	5.10	20240115	1198	-51.84	20230829	527	9.49	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
39	20240115	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	578	-6	5	-1.03	106998470	183900	69.46	600	630	549	759	409	584	581.83	0.59	12410	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	362	-3.21	0.92	12	0.29	-180.00	630.00	1198	20230829	-51.75	527	20230302	9.68	654	-11.62	20240104	549	5.28	20240115	1198	-51.75	20230829	527	9.68	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
40	20240115	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	582	-2	5	-0.34	104299762	179253	67.71	600	630	549	759	409	584	581.86	0.59	12967	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	364	-3.23	0.92	12	0.29	-180.00	630.00	1198	20230829	-51.42	527	20230302	10.44	654	-11.01	20240104	549	6.01	20240115	1198	-51.42	20230829	527	10.44	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
41	20240115	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	578	-6	5	-1.03	92674502	159167	60.12	600	630	549	759	409	584	582.25	0.59	13125	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	362	-3.21	0.92	12	0.25	-180.00	630.00	1198	20230829	-51.75	527	20230302	9.68	654	-11.62	20240104	549	5.28	20240115	1198	-51.75	20230829	527	9.68	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
42	20240115	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	583	-1	5	-0.17	90805030	155943	58.90	600	630	549	759	409	584	582.30	0.59	16077	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	365	-3.24	0.93	12	0.25	-180.00	630.00	1198	20230829	-51.34	527	20230302	10.63	654	-10.86	20240104	549	6.19	20240115	1198	-51.34	20230829	527	10.63	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
43	20240115	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	-7	5	-1.20	85727865	147203	55.60	600	630	549	759	409	584	582.38	0.59	14457	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	361	-3.21	0.92	12	0.24	-180.00	630.00	1198	20230829	-51.84	527	20230302	9.49	654	-11.77	20240104	549	5.10	20240115	1198	-51.84	20230829	527	9.49	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
44	20240115	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	-7	5	-1.20	72530891	124304	46.95	600	630	549	759	409	584	583.50	0.59	20281	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	361	-3.21	0.92	12	0.20	-180.00	630.00	1198	20230829	-51.84	527	20230302	9.49	654	-11.77	20240104	549	5.10	20240115	1198	-51.84	20230829	527	9.49	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
45	20240115	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	564	-20	5	-3.42	47200869	79536	30.04	600	630	549	759	409	584	593.45	0.59	-5017	627	605	586	564	545	596	555	313	175	500	380	1	1	62552961	353	-3.13	0.90	12	0.13	-180.00	630.00	1198	20230829	-52.92	527	20230302	7.02	654	-13.76	20240104	549	2.73	20240115	1198	-52.92	20230829	527	7.02	20230302	0.34	N	036180	500	312 억	367333	N	N	N	00	N
46	20240112	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	584	-14	5	-2.34	152791283	264556	193.98	608	608	567	777	419	598	577.54	0.61	-14039	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	365	-3.24	0.93	12	0.42	-180.00	630.00	1198	20230829	-51.25	527	20230302	10.82	654	-10.70	20240104	567	3.00	20240112	1198	-51.25	20230829	527	10.82	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
47	20240112	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	-18	5	-3.01	141748468	245362	179.91	608	608	567	777	419	598	577.71	0.61	-17323	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	363	-3.22	0.92	12	0.39	-180.00	630.00	1198	20230829	-51.59	527	20230302	10.06	654	-11.31	20240104	567	2.29	20240112	1198	-51.59	20230829	527	10.06	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
48	20240112	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	576	-22	5	-3.68	134984448	233686	171.34	608	608	567	777	419	598	577.63	0.61	-19538	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	360	-3.20	0.91	12	0.37	-180.00	630.00	1198	20230829	-51.92	527	20230302	9.30	654	-11.93	20240104	567	1.59	20240112	1198	-51.92	20230829	527	9.30	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
49	20240112	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	-25	5	-4.18	128232123	221963	162.75	608	608	567	777	419	598	577.72	0.61	-19981	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	358	-3.18	0.91	12	0.35	-180.00	630.00	1198	20230829	-52.17	527	20230302	8.73	654	-12.39	20240104	567	1.06	20240112	1198	-52.17	20230829	527	8.73	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
50	20240112	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	575	-23	5	-3.85	111065963	192243	140.96	608	608	567	777	419	598	577.74	0.61	-21185	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	360	-3.19	0.91	12	0.31	-180.00	630.00	1198	20230829	-52.00	527	20230302	9.11	654	-12.08	20240104	567	1.41	20240112	1198	-52.00	20230829	527	9.11	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
51	20240112	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	573	-25	5	-4.18	95729880	165482	121.34	608	608	569	777	419	598	578.49	0.61	-19859	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	358	-3.18	0.91	12	0.26	-180.00	630.00	1198	20230829	-52.17	527	20230302	8.73	654	-12.39	20240104	569	0.70	20240112	1198	-52.17	20230829	527	8.73	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
52	20240112	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	582	-16	5	-2.68	29426946	50113	36.74	608	608	581	777	419	598	587.21	0.61	-13003	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	364	-3.23	0.92	12	0.08	-180.00	630.00	1198	20230829	-51.42	527	20230302	10.44	654	-11.01	20240104	575	1.22	20240110	1198	-51.42	20230829	527	10.44	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
53	20240112	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	600	2	2	0.33	3164183	5275	3.87	608	608	598	777	419	598	599.85	0.61	-4232	628	612	597	581	566	621	590	313	179	500	390	1	1	62552961	375	-3.33	0.95	12	0.01	-180.00	630.00	1198	20230829	-49.92	527	20230302	13.85	654	-8.26	20240104	575	4.35	20240110	1198	-49.92	20230829	527	13.85	20230302	0.33	N	036180	500	312 억	381372	N	N	N	00	N
54	20240111	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	598	7	2	1.18	81247323	136174	20.15	592	613	582	768	414	591	596.64	0.60	5230	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	374	-3.32	0.95	12	0.22	-180.00	630.00	1198	20230829	-50.08	527	20230302	13.47	654	-8.56	20240104	575	4.00	20240110	1198	-50.08	20230829	527	13.47	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
55	20240111	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	593	2	2	0.34	77536859	129942	19.23	592	613	582	768	414	591	596.70	0.60	6993	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	371	-3.29	0.94	12	0.21	-180.00	630.00	1198	20230829	-50.50	527	20230302	12.52	654	-9.33	20240104	575	3.13	20240110	1198	-50.50	20230829	527	12.52	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
56	20240111	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	595	4	2	0.68	66474557	111260	16.47	592	613	582	768	414	591	597.47	0.60	10217	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	372	-3.31	0.94	12	0.18	-180.00	630.00	1198	20230829	-50.33	527	20230302	12.90	654	-9.02	20240104	575	3.48	20240110	1198	-50.33	20230829	527	12.90	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
57	20240111	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	595	4	2	0.68	60880346	101812	15.07	592	613	582	768	414	591	597.97	0.60	7372	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	372	-3.31	0.94	12	0.16	-180.00	630.00	1198	20230829	-50.33	527	20230302	12.90	654	-9.02	20240104	575	3.48	20240110	1198	-50.33	20230829	527	12.90	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
58	20240111	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	595	4	2	0.68	56361960	94212	13.94	592	613	582	768	414	591	598.25	0.60	12604	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	372	-3.31	0.94	12	0.15	-180.00	630.00	1198	20230829	-50.33	527	20230302	12.90	654	-9.02	20240104	575	3.48	20240110	1198	-50.33	20230829	527	12.90	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
59	20240111	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	599	8	2	1.35	38849486	64551	9.55	592	613	592	768	414	591	601.84	0.60	6800	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	375	-3.33	0.95	12	0.10	-180.00	630.00	1198	20230829	-50.00	527	20230302	13.66	654	-8.41	20240104	575	4.17	20240110	1198	-50.00	20230829	527	13.66	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
60	20240111	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	606	15	2	2.54	26973259	44684	6.61	592	613	592	768	414	591	603.64	0.60	-2254	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	379	-3.37	0.96	12	0.07	-180.00	630.00	1198	20230829	-49.42	527	20230302	14.99	654	-7.34	20240104	575	5.39	20240110	1198	-49.42	20230829	527	14.99	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
61	20240111	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	603	12	2	2.03	1855571	3097	0.46	592	610	592	768	414	591	599.15	0.60	-1415	653	621	598	566	543	610	555	313	177	500	390	1	1	62552961	377	-3.35	0.96	12	0.00	-180.00	630.00	1198	20230829	-49.67	527	20230302	14.42	654	-7.80	20240104	575	4.87	20240110	1198	-49.67	20230829	527	14.42	20230302	0.33	N	036180	500	312 억	375965	N	N	N	00	N
62	20240110	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	591	-36	5	-5.74	402642684	675547	583.29	627	630	575	815	439	627	596.03	0.65	-31965	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	370	-3.28	0.94	12	1.08	-180.00	630.00	1198	20230829	-50.67	527	20230302	12.14	654	-9.63	20240104	575	2.78	20240110	1198	-50.67	20230829	527	12.14	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
63	20240110	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	604	-23	5	-3.67	386620726	648625	560.05	627	630	575	815	439	627	596.06	0.65	-17878	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	378	-3.36	0.96	12	1.04	-180.00	630.00	1198	20230829	-49.58	527	20230302	14.61	654	-7.65	20240104	575	5.04	20240110	1198	-49.58	20230829	527	14.61	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
64	20240110	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	580	-47	5	-7.50	312785067	524256	452.66	627	630	575	815	439	627	596.63	0.65	-21233	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	363	-3.22	0.92	12	0.84	-180.00	630.00	1198	20230829	-51.59	527	20230302	10.06	654	-11.31	20240104	575	0.87	20240110	1198	-51.59	20230829	527	10.06	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
65	20240110	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	614	-13	5	-2.07	67648034	108988	94.10	627	630	612	815	439	627	620.69	0.65	-22915	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	384	-3.41	0.97	12	0.17	-180.00	630.00	1198	20230829	-48.75	527	20230302	16.51	654	-6.12	20240104	612	0.33	20240110	1198	-48.75	20230829	527	16.51	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
66	20240110	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	623	-4	5	-0.64	56060299	90159	77.85	627	630	612	815	439	627	621.79	0.65	-14134	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	390	-3.46	0.99	12	0.14	-180.00	630.00	1198	20230829	-48.00	527	20230302	18.22	654	-4.74	20240104	612	1.80	20240110	1198	-48.00	20230829	527	18.22	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
67	20240110	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	622	-5	5	-0.80	28837104	46115	39.82	627	630	616	815	439	627	625.33	0.65	-14263	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	389	-3.46	0.99	12	0.07	-180.00	630.00	1198	20230829	-48.08	527	20230302	18.03	654	-4.89	20240104	616	0.97	20240110	1198	-48.08	20230829	527	18.03	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
68	20240110	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	622	-5	5	-0.80	14894568	23870	20.61	627	630	616	815	439	627	623.99	0.65	-10787	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	389	-3.46	0.99	12	0.04	-180.00	630.00	1198	20230829	-48.08	527	20230302	18.03	654	-4.89	20240104	616	0.97	20240110	1198	-48.08	20230829	527	18.03	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
69	20240110	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	2	2	0.32	463385	738	0.64	627	630	627	815	439	627	627.89	0.65	-126	647	637	629	619	611	642	624	313	188	500	410	1	1	62552961	393	-3.49	1.00	12	0.00	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	654	-3.82	20240104	621	1.29	20240102	1198	-47.50	20230829	527	19.35	20230302	0.33	N	036180	500	312 억	407930	N	N	N	00	N
70	20240109	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	-3	5	-0.48	72169721	114816	198.88	624	639	621	819	441	630	628.57	0.65	-897	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	392	-3.48	1.00	12	0.18	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	654	-4.13	20240104	621	0.97	20240109	1198	-47.66	20230829	527	18.98	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
71	20240109	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	625	-5	5	-0.79	63558680	100999	174.94	624	639	623	819	441	630	629.30	0.65	-883	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	391	-3.47	0.99	12	0.16	-180.00	630.00	1198	20230829	-47.83	527	20230302	18.60	654	-4.43	20240104	621	0.64	20240102	1198	-47.83	20230829	527	18.60	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
72	20240109	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	-1	5	-0.16	56621571	89909	155.74	624	639	623	819	441	630	629.77	0.65	468	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	393	-3.49	1.00	12	0.14	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	654	-3.82	20240104	621	1.29	20240102	1198	-47.50	20230829	527	19.35	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
73	20240109	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	631	1	2	0.16	54864103	87119	150.90	624	639	623	819	441	630	629.76	0.65	569	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	395	-3.51	1.00	12	0.14	-180.00	630.00	1198	20230829	-47.33	527	20230302	19.73	654	-3.52	20240104	621	1.61	20240102	1198	-47.33	20230829	527	19.73	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
74	20240109	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	631	1	2	0.16	49486722	78595	136.14	624	639	623	819	441	630	629.64	0.65	6012	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	395	-3.51	1.00	12	0.13	-180.00	630.00	1198	20230829	-47.33	527	20230302	19.73	654	-3.52	20240104	621	1.61	20240102	1198	-47.33	20230829	527	19.73	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
75	20240109	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	632	2	2	0.32	25643817	40464	70.09	624	639	623	819	441	630	633.74	0.65	-251	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	395	-3.51	1.00	12	0.06	-180.00	630.00	1198	20230829	-47.25	527	20230302	19.92	654	-3.36	20240104	621	1.77	20240102	1198	-47.25	20230829	527	19.92	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
76	20240109	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	7	2	1.11	10148604	16101	27.89	624	639	623	819	441	630	630.31	0.65	17	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	398	-3.54	1.01	12	0.03	-180.00	630.00	1198	20230829	-46.83	527	20230302	20.87	654	-2.60	20240104	621	2.58	20240102	1198	-46.83	20230829	527	20.87	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
77	20240109	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	624	-6	5	-0.95	187205	300	0.52	624	625	624	819	441	630	624.02	0.65	-1	650	639	630	619	610	640	620	313	189	500	410	1	1	62552961	390	-3.47	0.99	12	0.00	-180.00	630.00	1198	20230829	-47.91	527	20230302	18.41	654	-4.59	20240104	621	0.48	20240102	1198	-47.91	20230829	527	18.41	20230302	0.33	N	036180	500	312 억	406711	N	N	N	00	N
78	20240108	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	0	3	0.00	36280711	57732	52.46	630	641	621	819	441	630	628.43	0.66	-3347	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	394	-3.50	1.00	12	0.09	-180.00	630.00	1198	20230829	-47.41	527	20230302	19.54	654	-3.67	20240104	621	1.45	20240108	1198	-47.41	20230829	527	19.54	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
79	20240108	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	-1	5	-0.16	33530027	53353	48.48	630	641	621	819	441	630	628.46	0.66	-1126	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	393	-3.49	1.00	12	0.09	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	654	-3.82	20240104	621	1.29	20240108	1198	-47.50	20230829	527	19.35	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
80	20240108	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	628	-2	5	-0.32	32195850	51227	46.55	630	641	621	819	441	630	628.49	0.66	-1038	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	393	-3.49	1.00	12	0.08	-180.00	630.00	1198	20230829	-47.58	527	20230302	19.17	654	-3.98	20240104	621	1.13	20240108	1198	-47.58	20230829	527	19.17	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
81	20240108	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	-1	5	-0.16	20299225	32168	29.23	630	641	621	819	441	630	631.04	0.66	-945	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	393	-3.49	1.00	12	0.05	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	654	-3.82	20240104	621	1.29	20240108	1198	-47.50	20230829	527	19.35	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
82	20240108	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	0	3	0.00	20165143	31955	29.04	630	641	621	819	441	630	631.05	0.66	-943	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	394	-3.50	1.00	12	0.05	-180.00	630.00	1198	20230829	-47.41	527	20230302	19.54	654	-3.67	20240104	621	1.45	20240108	1198	-47.41	20230829	527	19.54	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
83	20240108	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	8	2	1.27	9764859	15428	14.02	630	641	621	819	441	630	632.93	0.66	-2603	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	399	-3.54	1.01	12	0.02	-180.00	630.00	1198	20230829	-46.74	527	20230302	21.06	654	-2.45	20240104	621	2.74	20240108	1198	-46.74	20230829	527	21.06	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
84	20240108	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	0	3	0.00	4610195	7332	6.66	630	641	621	819	441	630	628.78	0.66	-2425	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	394	-3.50	1.00	12	0.01	-180.00	630.00	1198	20230829	-47.41	527	20230302	19.54	654	-3.67	20240104	621	1.45	20240108	1198	-47.41	20230829	527	19.54	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
85	20240108	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	9	2	1.43	2633072	4165	3.78	630	641	630	819	441	630	632.19	0.66	-630	656	642	636	622	616	640	620	313	189	500	410	1	1	62552961	400	-3.55	1.01	12	0.01	-180.00	630.00	1198	20230829	-46.66	527	20230302	21.25	654	-2.29	20240104	621	2.90	20240102	1198	-46.66	20230829	527	21.25	20230302	0.33	N	036180	500	312 억	412279	N	N	N	00	N
86	20240105	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	630	-9	5	-1.41	69579849	109332	59.22	650	650	630	830	448	639	636.41	0.65	56	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	394	-3.50	1.00	12	0.17	-180.00	630.00	1198	20230829	-47.41	527	20230302	19.54	654	-3.67	20240104	621	1.45	20240102	1198	-47.41	20230829	527	19.54	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
87	20240105	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	633	-6	5	-0.94	66003502	103657	56.15	650	650	630	830	448	639	636.75	0.65	352	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	396	-3.52	1.00	12	0.17	-180.00	630.00	1198	20230829	-47.16	527	20230302	20.11	654	-3.21	20240104	621	1.93	20240102	1198	-47.16	20230829	527	20.11	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
88	20240105	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	636	-3	5	-0.47	61466227	96479	52.26	650	650	630	830	448	639	637.09	0.65	2743	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	398	-3.53	1.01	12	0.15	-180.00	630.00	1198	20230829	-46.91	527	20230302	20.68	654	-2.75	20240104	621	2.42	20240102	1198	-46.91	20230829	527	20.68	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
89	20240105	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	-2	5	-0.31	57581639	90361	48.95	650	650	630	830	448	639	637.24	0.65	6924	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	398	-3.54	1.01	12	0.14	-180.00	630.00	1198	20230829	-46.83	527	20230302	20.87	654	-2.60	20240104	621	2.58	20240102	1198	-46.83	20230829	527	20.87	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
90	20240105	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	640	1	2	0.16	35570063	55638	30.14	650	650	630	830	448	639	639.31	0.65	5818	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	400	-3.56	1.02	12	0.09	-180.00	630.00	1198	20230829	-46.58	527	20230302	21.44	654	-2.14	20240104	621	3.06	20240102	1198	-46.58	20230829	527	21.44	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
91	20240105	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	641	2	2	0.31	33615664	52586	28.48	650	650	630	830	448	639	639.25	0.65	5818	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	401	-3.56	1.02	12	0.08	-180.00	630.00	1198	20230829	-46.49	527	20230302	21.63	654	-1.99	20240104	621	3.22	20240102	1198	-46.49	20230829	527	21.63	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
92	20240105	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	640	1	2	0.16	18480387	28902	15.66	650	650	630	830	448	639	639.42	0.65	-4677	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	400	-3.56	1.02	12	0.05	-180.00	630.00	1198	20230829	-46.58	527	20230302	21.44	654	-2.14	20240104	621	3.06	20240102	1198	-46.58	20230829	527	21.44	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
93	20240105	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	640	1	2	0.16	2527070	3904	2.11	650	650	640	830	448	639	647.30	0.65	-760	665	652	641	628	617	658	634	313	191	500	420	1	1	62552961	400	-3.56	1.02	12	0.01	-180.00	630.00	1198	20230829	-46.58	527	20230302	21.44	654	-2.14	20240104	621	3.06	20240102	1198	-46.58	20230829	527	21.44	20230302	0.32	N	036180	500	312 억	407554	N	N	N	00	N
94	20240104	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	12	2	1.91	117950603	184571	194.78	636	654	630	815	439	627	639.05	0.67	-10951	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	400	-3.55	1.01	12	0.30	-180.00	630.00	1198	20230829	-46.66	527	20230302	21.25	654	-2.29	20240104	621	2.90	20240102	1198	-46.66	20230829	527	21.25	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
95	20240104	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	637	10	2	1.59	112836136	176559	186.32	636	654	630	815	439	627	639.08	0.67	-8327	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	398	-3.54	1.01	12	0.28	-180.00	630.00	1198	20230829	-46.83	527	20230302	20.87	654	-2.60	20240104	621	2.58	20240102	1198	-46.83	20230829	527	20.87	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
96	20240104	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	641	14	2	2.23	90389076	141148	148.95	636	654	630	815	439	627	640.39	0.67	-4863	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	401	-3.56	1.02	12	0.23	-180.00	630.00	1198	20230829	-46.49	527	20230302	21.63	654	-1.99	20240104	621	3.22	20240102	1198	-46.49	20230829	527	21.63	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
97	20240104	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	634	7	2	1.12	72392586	112878	119.12	636	654	630	815	439	627	641.33	0.67	-7276	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	397	-3.52	1.01	12	0.18	-180.00	630.00	1198	20230829	-47.08	527	20230302	20.30	654	-3.06	20240104	621	2.09	20240102	1198	-47.08	20230829	527	20.30	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
98	20240104	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	634	7	2	1.12	68959621	107472	113.42	636	654	630	815	439	627	641.65	0.67	-7358	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	397	-3.52	1.01	12	0.17	-180.00	630.00	1198	20230829	-47.08	527	20230302	20.30	654	-3.06	20240104	621	2.09	20240102	1198	-47.08	20230829	527	20.30	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
99	20240104	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	634	7	2	1.12	64644286	100647	106.21	636	654	630	815	439	627	642.29	0.67	-7670	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	397	-3.52	1.01	12	0.16	-180.00	630.00	1198	20230829	-47.08	527	20230302	20.30	654	-3.06	20240104	621	2.09	20240102	1198	-47.08	20230829	527	20.30	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
100	20240104	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	11	2	1.75	50058893	77782	82.08	636	654	630	815	439	627	643.58	0.67	-13152	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	399	-3.54	1.01	12	0.12	-180.00	630.00	1198	20230829	-46.74	527	20230302	21.06	654	-2.45	20240104	621	2.74	20240102	1198	-46.74	20230829	527	21.06	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
101	20240104	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	644	17	2	2.71	21389979	33038	34.87	636	654	636	815	439	627	647.44	0.67	-11291	653	640	631	618	609	635	613	313	188	500	410	1	1	62552961	403	-3.58	1.02	12	0.05	-180.00	630.00	1198	20230829	-46.24	527	20230302	22.20	654	-1.53	20240104	621	3.70	20240102	1198	-46.24	20230829	527	22.20	20230302	0.33	N	036180	500	312 억	418505	N	N	N	00	N
102	20240103	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	-11	5	-1.72	59432303	94756	39.55	638	644	622	829	447	638	627.21	0.71	-23022	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	392	-3.48	1.00	12	0.15	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	645	-2.79	20240102	621	0.97	20240102	1198	-47.66	20230829	527	18.98	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
103	20240103	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	-11	5	-1.72	54602148	87041	36.33	638	644	622	829	447	638	627.32	0.71	-25190	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	392	-3.48	1.00	12	0.14	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	645	-2.79	20240102	621	0.97	20240102	1198	-47.66	20230829	527	18.98	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
104	20240103	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	-11	5	-1.72	47065070	74973	31.30	638	644	622	829	447	638	627.76	0.71	-24424	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	392	-3.48	1.00	12	0.12	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	645	-2.79	20240102	621	0.97	20240102	1198	-47.66	20230829	527	18.98	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
105	20240103	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	627	-11	5	-1.72	38829370	61782	25.79	638	644	623	829	447	638	628.49	0.71	-23962	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	392	-3.48	1.00	12	0.10	-180.00	630.00	1198	20230829	-47.66	527	20230302	18.98	645	-2.79	20240102	621	0.97	20240102	1198	-47.66	20230829	527	18.98	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
106	20240103	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	626	-12	5	-1.88	33470377	53211	22.21	638	644	623	829	447	638	629.01	0.71	-19088	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	392	-3.48	0.99	12	0.09	-180.00	630.00	1198	20230829	-47.75	527	20230302	18.79	645	-2.95	20240102	621	0.81	20240102	1198	-47.75	20230829	527	18.79	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
107	20240103	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	623	-15	5	-2.35	31214360	49612	20.71	638	644	623	829	447	638	629.17	0.71	-17830	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	390	-3.46	0.99	12	0.08	-180.00	630.00	1198	20230829	-48.00	527	20230302	18.22	645	-3.41	20240102	621	0.32	20240102	1198	-48.00	20230829	527	18.22	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
108	20240103	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	629	-9	5	-1.41	15264008	24115	10.07	638	644	628	829	447	638	632.97	0.71	-10977	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	393	-3.49	1.00	12	0.04	-180.00	630.00	1198	20230829	-47.50	527	20230302	19.35	645	-2.48	20240102	621	1.29	20240102	1198	-47.50	20230829	527	19.35	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
109	20240103	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	0	3	0.00	5523172	8657	3.61	638	644	638	829	447	638	638.00	0.71	-1871	658	647	634	623	610	653	629	313	191	500	420	1	1	62552961	399	-3.54	1.01	12	0.01	-180.00	630.00	1198	20230829	-46.74	527	20230302	21.06	645	-1.09	20240102	621	2.74	20240102	1198	-46.74	20230829	527	21.06	20230302	0.26	N	036180	500	312 억	441527	N	N	N	00	N
110	20240102	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	2	2	0.31	151130935	239556	41.17	636	645	621	826	446	636	630.88	0.73	-12287	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	399	-3.54	1.01	12	0.38	-180.00	630.00	1198	20230829	-46.74	527	20230302	21.06	645	-1.09	20240102	621	2.74	20240102	1198	-46.74	20230829	527	21.06	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
111	20240102	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	638	2	2	0.31	137606304	218302	37.52	636	645	621	826	446	636	630.35	0.73	-12977	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	399	-3.54	1.01	12	0.35	-180.00	630.00	1198	20230829	-46.74	527	20230302	21.06	645	-1.09	20240102	621	2.74	20240102	1198	-46.74	20230829	527	21.06	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
112	20240102	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	635	-1	5	-0.16	131441226	208592	35.85	636	645	621	826	446	636	630.14	0.73	-15918	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	397	-3.53	1.01	12	0.33	-180.00	630.00	1198	20230829	-46.99	527	20230302	20.49	645	-1.55	20240102	621	2.25	20240102	1198	-46.99	20230829	527	20.49	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
113	20240102	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	639	3	2	0.47	104896313	166552	28.62	636	645	621	826	446	636	629.81	0.73	-15055	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	400	-3.55	1.01	12	0.27	-180.00	630.00	1198	20230829	-46.66	527	20230302	21.25	645	-0.93	20240102	621	2.90	20240102	1198	-46.66	20230829	527	21.25	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
114	20240102	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	628	-8	5	-1.26	92853224	147609	25.37	636	645	621	826	446	636	629.05	0.73	-15742	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	393	-3.49	1.00	12	0.24	-180.00	630.00	1198	20230829	-47.58	527	20230302	19.17	645	-2.64	20240102	621	1.13	20240102	1198	-47.58	20230829	527	19.17	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
115	20240102	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	624	-12	5	-1.89	38386879	61146	10.51	636	636	621	826	446	636	627.79	0.73	-18987	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	390	-3.47	0.99	12	0.10	-180.00	630.00	1198	20230829	-47.91	527	20230302	18.41	636	-1.89	20240102	621	0.48	20240102	1198	-47.91	20230829	527	18.41	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
116	20240102	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	632	-4	5	-0.63	4535097	7150	1.23	636	636	625	826	446	636	634.28	0.73	-3558	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	395	-3.51	1.00	12	0.01	-180.00	630.00	1198	20230829	-47.25	527	20230302	19.92	636	-0.63	20240102	625	1.12	20240102	1198	-47.25	20230829	527	19.92	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N
117	20240102	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	636	0	3	0.00	0	0	0.00	0	0	0	826	446	636	0.00	0.73	0	725	680	655	610	585	668	598	313	190	500	410	1	1	62552961	398	-3.53	1.01	12	0.00	-180.00	630.00	1198	20230829	-46.91	527	20230302	20.68	0	0.00	0	0	0.00	0	1198	-46.91	20230829	527	20.68	20230302	0.26	N	036180	500	312 억	453667	N	N	N	00	N

46 KiB Raw Blame History

46 KiB

Raw Blame History