KissMeData/038620/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	shortOverheated
2	20240123	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	0	3	0.00	30036271	38745	42.97	769	783	769	1014	546	780	775.23	0.46	9057	797	788	783	774	769	786	772	333	234	500	560	1	1	66546465	519	18.14	0.63	12	0.06	43.00	1244.00	1043	20230609	-25.22	755	20230316	3.31	810	-3.70	20240104	769	1.43	20240123	1043	-25.22	20230609	755	3.31	20230316	2.73	N	038620	500	332 억	309259	N	N	N	N
3	20240123	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	3	2	0.38	26969885	34815	38.61	769	783	769	1014	546	780	774.66	0.46	8929	797	788	783	774	769	786	772	333	234	500	560	1	1	66546465	521	18.21	0.63	12	0.05	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	810	-3.33	20240104	769	1.82	20240123	1043	-24.93	20230609	755	3.71	20230316	2.73	N	038620	500	332 억	309259	N	N	N	N
4	20240123	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-1	5	-0.13	18940005	24516	27.19	769	780	769	1014	546	780	772.56	0.46	7675	797	788	783	774	769	786	772	333	234	500	560	1	1	66546465	518	18.12	0.63	12	0.04	43.00	1244.00	1043	20230609	-25.31	755	20230316	3.18	810	-3.83	20240104	769	1.30	20240123	1043	-25.31	20230609	755	3.18	20230316	2.73	N	038620	500	332 억	309259	N	N	N	N
5	20240123	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	775	-5	5	-0.64	8712362	11309	12.54	769	780	769	1014	546	780	770.39	0.46	-595	797	788	783	774	769	786	772	333	234	500	560	1	1	66546465	516	18.02	0.62	12	0.02	43.00	1244.00	1043	20230609	-25.70	755	20230316	2.65	810	-4.32	20240104	769	0.78	20240123	1043	-25.70	20230609	755	2.65	20230316	2.73	N	038620	500	332 억	309259	N	N	N	N
6	20240119	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	8	2	1.03	169878705	216103	263.50	777	792	777	1010	544	777	786.10	0.41	38256	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	522	18.26	0.63	12	0.32	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	810	-3.09	20240104	769	2.08	20240118	1043	-24.74	20230609	755	3.97	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
7	20240119	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	10	2	1.29	161308397	205184	250.19	777	792	777	1010	544	777	786.16	0.41	37064	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	524	18.30	0.63	12	0.31	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	810	-2.84	20240104	769	2.34	20240118	1043	-24.54	20230609	755	4.24	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
8	20240119	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	7	2	0.90	128575531	163341	199.17	777	792	777	1010	544	777	787.16	0.41	34338	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	522	18.23	0.63	12	0.25	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	810	-3.21	20240104	769	1.95	20240118	1043	-24.83	20230609	755	3.84	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
9	20240119	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	11	2	1.42	108388651	137662	167.86	777	792	777	1010	544	777	787.35	0.41	33394	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	524	18.33	0.63	12	0.21	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	810	-2.72	20240104	769	2.47	20240118	1043	-24.45	20230609	755	4.37	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
10	20240119	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	8	2	1.03	93703138	119066	145.18	777	792	777	1010	544	777	786.98	0.41	32904	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	522	18.26	0.63	12	0.18	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	810	-3.09	20240104	769	2.08	20240118	1043	-24.74	20230609	755	3.97	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
11	20240119	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	14	2	1.80	67720225	86098	104.98	777	792	777	1010	544	777	786.55	0.41	31646	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	526	18.40	0.64	12	0.13	43.00	1244.00	1043	20230609	-24.16	755	20230316	4.77	810	-2.35	20240104	769	2.86	20240118	1043	-24.16	20230609	755	4.77	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
12	20240119	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	13	2	1.67	44051806	56136	68.45	777	792	777	1010	544	777	784.73	0.41	30404	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	526	18.37	0.64	12	0.08	43.00	1244.00	1043	20230609	-24.26	755	20230316	4.64	810	-2.47	20240104	769	2.73	20240118	1043	-24.26	20230609	755	4.64	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
13	20240119	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	5	2	0.64	2326044	2984	3.64	777	782	777	1010	544	777	779.51	0.41	1319	795	785	777	767	759	791	773	333	233	500	550	1	1	66546465	520	18.19	0.63	12	0.00	43.00	1244.00	1043	20230609	-25.02	755	20230316	3.58	810	-3.46	20240104	769	1.69	20240118	1043	-25.02	20230609	755	3.58	20230316	2.74	N	038620	500	332 억	273504	N	N	N	N
14	20240118	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-3	5	-0.38	63834009	82011	45.30	769	787	769	1014	546	780	778.36	0.38	19703	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	517	18.07	0.62	12	0.12	43.00	1244.00	1043	20230609	-25.50	755	20230316	2.91	810	-4.07	20240104	769	1.04	20240118	1043	-25.50	20230609	755	2.91	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
15	20240118	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-1	5	-0.13	60187636	77321	42.71	769	787	769	1014	546	780	778.41	0.38	19714	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	518	18.12	0.63	12	0.12	43.00	1244.00	1043	20230609	-25.31	755	20230316	3.18	810	-3.83	20240104	769	1.30	20240118	1043	-25.31	20230609	755	3.18	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
16	20240118	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	779	-1	5	-0.13	54582305	70127	38.74	769	787	769	1014	546	780	778.34	0.38	19766	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	518	18.12	0.63	12	0.11	43.00	1244.00	1043	20230609	-25.31	755	20230316	3.18	810	-3.83	20240104	769	1.30	20240118	1043	-25.31	20230609	755	3.18	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
17	20240118	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	782	2	2	0.26	48388376	62189	34.35	769	787	769	1014	546	780	778.09	0.38	19545	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	520	18.19	0.63	12	0.09	43.00	1244.00	1043	20230609	-25.02	755	20230316	3.58	810	-3.46	20240104	769	1.69	20240118	1043	-25.02	20230609	755	3.58	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
18	20240118	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	781	1	2	0.13	44820659	57621	31.83	769	787	769	1014	546	780	777.85	0.38	19271	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	520	18.16	0.63	12	0.09	43.00	1244.00	1043	20230609	-25.12	755	20230316	3.44	810	-3.58	20240104	769	1.56	20240118	1043	-25.12	20230609	755	3.44	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
19	20240118	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	3	2	0.38	35558408	45795	25.30	769	787	769	1014	546	780	776.47	0.38	19489	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	521	18.21	0.63	12	0.07	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	810	-3.33	20240104	769	1.82	20240118	1043	-24.93	20230609	755	3.71	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
20	20240118	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	4	2	0.51	27034677	34897	19.28	769	784	769	1014	546	780	774.70	0.38	13964	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	522	18.23	0.63	12	0.05	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	810	-3.21	20240104	769	1.95	20240118	1043	-24.83	20230609	755	3.84	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
21	20240118	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-3	5	-0.38	10221501	13270	7.33	769	779	769	1014	546	780	770.27	0.38	-214	799	789	782	772	765	786	769	333	234	500	560	1	1	66546465	517	18.07	0.62	12	0.02	43.00	1244.00	1043	20230609	-25.50	755	20230316	2.91	810	-4.07	20240104	769	1.04	20240118	1043	-25.50	20230609	755	2.91	20230316	2.74	N	038620	500	332 억	253801	N	N	N	N
22	20240117	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-13	5	-1.64	141385772	180967	106.66	786	792	775	1030	556	793	781.28	0.44	-40175	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	519	18.14	0.63	12	0.27	43.00	1244.00	1043	20230609	-25.22	755	20230316	3.31	810	-3.70	20240104	775	0.65	20240117	1043	-25.22	20230609	755	3.31	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
23	20240117	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	777	-16	5	-2.02	125126525	160064	94.34	786	792	775	1030	556	793	781.73	0.44	-36547	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	517	18.07	0.62	12	0.24	43.00	1244.00	1043	20230609	-25.50	755	20230316	2.91	810	-4.07	20240104	775	0.26	20240117	1043	-25.50	20230609	755	2.91	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
24	20240117	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	780	-13	5	-1.64	91319371	116597	68.72	786	792	779	1030	556	793	783.21	0.44	-34544	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	519	18.14	0.63	12	0.18	43.00	1244.00	1043	20230609	-25.22	755	20230316	3.31	810	-3.70	20240104	779	0.13	20240117	1043	-25.22	20230609	755	3.31	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
25	20240117	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	784	-9	5	-1.13	69347368	88437	52.12	786	792	781	1030	556	793	784.14	0.44	-33308	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	522	18.23	0.63	12	0.13	43.00	1244.00	1043	20230609	-24.83	755	20230316	3.84	810	-3.21	20240104	781	0.38	20240117	1043	-24.83	20230609	755	3.84	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
26	20240117	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-10	5	-1.26	56236315	71693	42.25	786	792	781	1030	556	793	784.40	0.44	-24835	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	521	18.21	0.63	12	0.11	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	810	-3.33	20240104	781	0.26	20240117	1043	-24.93	20230609	755	3.71	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
27	20240117	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	783	-10	5	-1.26	52055513	66360	39.11	786	792	781	1030	556	793	784.44	0.44	-23688	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	521	18.21	0.63	12	0.10	43.00	1244.00	1043	20230609	-24.93	755	20230316	3.71	810	-3.33	20240104	781	0.26	20240117	1043	-24.93	20230609	755	3.71	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
28	20240117	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-7	5	-0.88	33257018	42386	24.98	786	792	781	1030	556	793	784.62	0.44	-15150	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	523	18.28	0.63	12	0.06	43.00	1244.00	1043	20230609	-24.64	755	20230316	4.11	810	-2.96	20240104	781	0.64	20240117	1043	-24.64	20230609	755	4.11	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
29	20240117	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-6	5	-0.76	4280566	5446	3.21	786	787	786	1030	556	793	786.00	0.44	-699	805	799	793	787	781	796	784	333	237	500	570	1	1	66546465	524	18.30	0.63	12	0.01	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	810	-2.84	20240104	785	0.25	20240110	1043	-24.54	20230609	755	4.24	20230316	2.72	N	038620	500	332 억	294169	N	N	N	N
30	20240116	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-3	5	-0.38	133501534	168684	147.62	795	799	787	1034	558	796	791.43	0.49	-32319	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	528	18.44	0.64	12	0.25	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	785	1.02	20240110	1043	-23.97	20230609	755	5.03	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
31	20240116	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-6	5	-0.75	131321580	165934	145.22	795	799	787	1034	558	796	791.41	0.49	-32304	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	526	18.37	0.64	12	0.25	43.00	1244.00	1043	20230609	-24.26	755	20230316	4.64	810	-2.47	20240104	785	0.64	20240110	1043	-24.26	20230609	755	4.64	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
32	20240116	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	-6	5	-0.75	126717895	160100	140.11	795	799	787	1034	558	796	791.49	0.49	-32304	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	526	18.37	0.64	12	0.24	43.00	1244.00	1043	20230609	-24.26	755	20230316	4.64	810	-2.47	20240104	785	0.64	20240110	1043	-24.26	20230609	755	4.64	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
33	20240116	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-3	5	-0.38	98334441	124171	108.67	795	799	787	1034	558	796	791.93	0.49	-26219	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	528	18.44	0.64	12	0.19	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	785	1.02	20240110	1043	-23.97	20230609	755	5.03	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
34	20240116	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-4	5	-0.50	82452868	104124	91.12	795	799	787	1034	558	796	791.87	0.49	-24808	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	527	18.42	0.64	12	0.16	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	810	-2.22	20240104	785	0.89	20240110	1043	-24.07	20230609	755	4.90	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
35	20240116	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-4	5	-0.50	80434976	101573	88.89	795	799	787	1034	558	796	791.89	0.49	-24808	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	527	18.42	0.64	12	0.15	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	810	-2.22	20240104	785	0.89	20240110	1043	-24.07	20230609	755	4.90	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
36	20240116	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-4	5	-0.50	61185124	77172	67.54	795	799	788	1034	558	796	792.84	0.49	-24585	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	527	18.42	0.64	12	0.12	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	810	-2.22	20240104	785	0.89	20240110	1043	-24.07	20230609	755	4.90	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
37	20240116	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	10963866	13791	12.07	795	796	794	1034	558	796	795.00	0.49	-1123	806	801	793	788	780	803	790	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.02	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	785	1.40	20240110	1043	-23.68	20230609	755	5.43	20230316	2.72	N	038620	500	332 억	326488	N	N	N	N
38	20240115	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	7	2	0.89	87840481	111214	91.44	789	798	785	1025	553	789	789.83	0.48	5390	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	530	18.51	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	785	1.40	20240115	1043	-23.68	20230609	755	5.43	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
39	20240115	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-1	5	-0.13	79362890	100549	82.67	789	795	785	1025	553	789	789.30	0.48	5758	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	524	18.33	0.63	12	0.15	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	810	-2.72	20240104	785	0.38	20240115	1043	-24.45	20230609	755	4.37	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
40	20240115	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-2	5	-0.25	59818175	75832	62.35	789	795	785	1025	553	789	788.82	0.48	3832	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.11	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	810	-2.84	20240104	785	0.25	20240115	1043	-24.54	20230609	755	4.24	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
41	20240115	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	0	3	0.00	48421884	61372	50.46	789	795	785	1025	553	789	788.99	0.48	6932	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	525	18.35	0.63	12	0.09	43.00	1244.00	1043	20230609	-24.35	755	20230316	4.50	810	-2.59	20240104	785	0.51	20240115	1043	-24.35	20230609	755	4.50	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
42	20240115	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	790	1	2	0.13	43608478	55266	45.44	789	795	785	1025	553	789	789.07	0.48	4170	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	526	18.37	0.64	12	0.08	43.00	1244.00	1043	20230609	-24.26	755	20230316	4.64	810	-2.47	20240104	785	0.64	20240115	1043	-24.26	20230609	755	4.64	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
43	20240115	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-2	5	-0.25	23088444	29302	24.09	789	795	785	1025	553	789	787.95	0.48	317	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	524	18.30	0.63	12	0.04	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	810	-2.84	20240104	785	0.25	20240115	1043	-24.54	20230609	755	4.24	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
44	20240115	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	4	2	0.51	9852112	12501	10.28	789	795	785	1025	553	789	788.11	0.48	-818	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	528	18.44	0.64	12	0.02	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	785	1.02	20240115	1043	-23.97	20230609	755	5.03	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
45	20240115	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-1	5	-0.13	2980502	3780	3.11	789	789	788	1025	553	789	788.49	0.48	-3605	799	793	789	783	779	792	782	333	236	500	560	1	1	66546465	524	18.33	0.63	12	0.01	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	810	-2.72	20240104	785	0.38	20240110	1043	-24.45	20230609	755	4.37	20230316	2.76	N	038620	500	332 억	316485	N	N	N	N
46	20240112	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	789	-2	5	-0.25	95763960	121583	86.31	795	795	785	1028	554	791	787.64	0.50	-18244	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	525	18.35	0.63	12	0.18	43.00	1244.00	1043	20230609	-24.35	755	20230316	4.50	810	-2.59	20240104	785	0.51	20240112	1043	-24.35	20230609	755	4.50	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
47	20240112	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-6	5	-0.76	92228788	117092	83.12	795	795	785	1028	554	791	787.66	0.50	-18154	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	522	18.26	0.63	12	0.18	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	810	-3.09	20240104	785	0.00	20240112	1043	-24.74	20230609	755	3.97	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
48	20240112	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	785	-6	5	-0.76	89334685	113406	80.51	795	795	785	1028	554	791	787.74	0.50	-17461	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	522	18.26	0.63	12	0.17	43.00	1244.00	1043	20230609	-24.74	755	20230316	3.97	810	-3.09	20240104	785	0.00	20240112	1043	-24.74	20230609	755	3.97	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
49	20240112	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-5	5	-0.63	77642068	98514	69.94	795	795	785	1028	554	791	788.13	0.50	-16693	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	523	18.28	0.63	12	0.15	43.00	1244.00	1043	20230609	-24.64	755	20230316	4.11	810	-2.96	20240104	785	0.13	20240112	1043	-24.64	20230609	755	4.11	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
50	20240112	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	786	-5	5	-0.63	67040951	85029	60.36	795	795	786	1028	554	791	788.45	0.50	-17144	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	523	18.28	0.63	12	0.13	43.00	1244.00	1043	20230609	-24.64	755	20230316	4.11	810	-2.96	20240104	785	0.13	20240110	1043	-24.64	20230609	755	4.11	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
51	20240112	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	787	-4	5	-0.51	48803009	61861	43.92	795	795	786	1028	554	791	788.91	0.50	-16179	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	524	18.30	0.63	12	0.09	43.00	1244.00	1043	20230609	-24.54	755	20230316	4.24	810	-2.84	20240104	785	0.25	20240110	1043	-24.54	20230609	755	4.24	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
52	20240112	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-3	5	-0.38	36713258	46505	33.01	795	795	787	1028	554	791	789.45	0.50	-15798	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	524	18.33	0.63	12	0.07	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	810	-2.72	20240104	785	0.38	20240110	1043	-24.45	20230609	755	4.37	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
53	20240112	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	4	2	0.51	121635	153	0.11	795	795	795	1028	554	791	795.00	0.50	0	799	794	792	787	785	794	787	333	237	500	560	1	1	66546465	529	18.49	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	785	1.27	20240110	1043	-23.78	20230609	755	5.30	20230316	2.66	N	038620	500	332 억	334729	N	N	N	N
54	20240111	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	-2	5	-0.25	110308411	139081	46.82	797	797	790	1030	556	793	793.14	0.47	19231	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	526	18.40	0.64	12	0.21	43.00	1244.00	1043	20230609	-24.16	755	20230316	4.77	810	-2.35	20240104	785	0.76	20240110	1043	-24.16	20230609	755	4.77	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
55	20240111	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	1	2	0.13	102511789	129230	43.51	797	797	790	1030	556	793	793.25	0.47	19129	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	528	18.47	0.64	12	0.19	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	810	-1.98	20240104	785	1.15	20240110	1043	-23.87	20230609	755	5.17	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
56	20240111	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	2	2	0.25	68980991	86893	29.25	797	797	792	1030	556	793	793.86	0.47	9906	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	529	18.49	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	785	1.27	20240110	1043	-23.78	20230609	755	5.30	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
57	20240111	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	1	2	0.13	61740677	77786	26.19	797	797	792	1030	556	793	793.72	0.47	8896	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	528	18.47	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	810	-1.98	20240104	785	1.15	20240110	1043	-23.87	20230609	755	5.17	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
58	20240111	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	3	2	0.38	51730007	65166	21.94	797	797	792	1030	556	793	793.82	0.47	7232	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	530	18.51	0.64	12	0.10	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	785	1.40	20240110	1043	-23.68	20230609	755	5.43	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
59	20240111	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	3	2	0.38	43617554	54957	18.50	797	797	792	1030	556	793	793.67	0.47	6202	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	530	18.51	0.64	12	0.08	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	785	1.40	20240110	1043	-23.68	20230609	755	5.43	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
60	20240111	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	3	2	0.38	10533648	13243	4.46	797	797	793	1030	556	793	795.41	0.47	3144	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	530	18.51	0.64	12	0.02	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	785	1.40	20240110	1043	-23.68	20230609	755	5.43	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
61	20240111	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	3	2	0.38	202426	254	0.09	797	797	796	1030	556	793	796.95	0.47	-21	811	801	793	783	775	798	780	333	237	500	570	1	1	66546465	530	18.51	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	785	1.40	20240110	1043	-23.68	20230609	755	5.43	20230316	2.63	N	038620	500	332 억	315498	N	N	N	N
62	20240110	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-7	5	-0.88	235138603	296803	127.14	798	803	785	1040	560	800	792.24	0.44	23639	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	528	18.44	0.64	12	0.45	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	785	1.02	20240110	1043	-23.97	20230609	755	5.03	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
63	20240110	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-8	5	-1.00	209095448	263790	113.00	798	803	790	1040	560	800	792.66	0.44	21094	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	527	18.42	0.64	12	0.40	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	810	-2.22	20240104	786	0.76	20240102	1043	-24.07	20230609	755	4.90	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
64	20240110	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	-3	5	-0.38	179806761	226739	97.13	798	803	790	1040	560	800	793.01	0.44	21973	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	530	18.53	0.64	12	0.34	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	810	-1.60	20240104	786	1.40	20240102	1043	-23.59	20230609	755	5.56	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
65	20240110	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-4	5	-0.50	159651849	201292	86.23	798	803	790	1040	560	800	793.14	0.44	16209	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	530	18.51	0.64	12	0.30	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
66	20240110	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-7	5	-0.88	147115099	185490	79.46	798	803	790	1040	560	800	793.12	0.44	10951	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	528	18.44	0.64	12	0.28	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	786	0.89	20240102	1043	-23.97	20230609	755	5.03	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
67	20240110	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-6	5	-0.75	124533772	156962	67.24	798	803	790	1040	560	800	793.40	0.44	7528	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	528	18.47	0.64	12	0.24	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	810	-1.98	20240104	786	1.02	20240102	1043	-23.87	20230609	755	5.17	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
68	20240110	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-7	5	-0.88	114599651	144453	61.88	798	803	790	1040	560	800	793.34	0.44	5573	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	528	18.44	0.64	12	0.22	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	786	0.89	20240102	1043	-23.97	20230609	755	5.03	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
69	20240110	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	0	3	0.00	1927423	2421	1.04	798	800	795	1040	560	800	796.13	0.44	8	816	807	801	792	786	812	797	333	240	500	570	1	1	66546465	532	18.60	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	-1.23	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.64	N	038620	500	332 억	291035	N	N	N	N
70	20240109	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	5	2	0.63	185715146	231812	250.82	796	810	795	1033	557	795	801.15	0.40	22756	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	532	18.60	0.64	12	0.35	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	0.00	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
71	20240109	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	5	2	0.63	170468441	212692	230.14	796	810	795	1033	557	795	801.48	0.40	14913	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	532	18.60	0.64	12	0.32	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	0.00	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
72	20240109	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	5	2	0.63	166348290	207533	224.55	796	810	795	1033	557	795	801.55	0.40	12510	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	532	18.60	0.64	12	0.31	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	0.00	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
73	20240109	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	804	9	2	1.13	117102637	145857	157.82	796	810	795	1033	557	795	802.86	0.40	9015	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	535	18.70	0.65	12	0.22	43.00	1244.00	1043	20230609	-22.91	755	20230316	6.49	810	0.00	20240104	786	2.29	20240102	1043	-22.91	20230609	755	6.49	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
74	20240109	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	2	2	0.25	51402780	64381	69.66	796	801	795	1033	557	795	798.42	0.40	5953	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	530	18.53	0.64	12	0.10	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	810	-1.60	20240104	786	1.40	20240102	1043	-23.59	20230609	755	5.56	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
75	20240109	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	4	2	0.50	30206168	37858	40.96	796	800	795	1033	557	795	797.88	0.40	5339	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	532	18.58	0.64	12	0.06	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	810	-1.36	20240104	786	1.65	20240102	1043	-23.39	20230609	755	5.83	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
76	20240109	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	4	2	0.50	19504885	24451	26.46	796	799	795	1033	557	795	797.71	0.40	3282	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	532	18.58	0.64	12	0.04	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	810	-1.36	20240104	786	1.65	20240102	1043	-23.39	20230609	755	5.83	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
77	20240109	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	0	3	0.00	3509177	4409	4.77	796	798	795	1033	557	795	795.91	0.40	0	812	803	795	786	778	799	782	333	238	500	570	1	1	66546465	529	18.49	0.64	12	0.01	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	786	1.15	20240102	1043	-23.78	20230609	755	5.30	20230316	2.58	N	038620	500	332 억	264295	N	N	N	N
78	20240108	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-1	5	-0.13	73304218	92407	51.17	804	804	787	1034	558	796	793.23	0.37	15769	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	529	18.49	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	786	1.15	20240102	1043	-23.78	20230609	755	5.30	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
79	20240108	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-2	5	-0.25	68314679	86131	47.70	804	804	787	1034	558	796	793.10	0.37	15635	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	528	18.47	0.64	12	0.13	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	810	-1.98	20240104	786	1.02	20240102	1043	-23.87	20230609	755	5.17	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
80	20240108	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-1	5	-0.13	63844064	80512	44.59	804	804	787	1034	558	796	792.92	0.37	13867	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	529	18.49	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	786	1.15	20240102	1043	-23.78	20230609	755	5.30	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
81	20240108	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	-1	5	-0.13	61908867	78077	43.24	804	804	787	1034	558	796	792.87	0.37	12763	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	529	18.49	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	786	1.15	20240102	1043	-23.78	20230609	755	5.30	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
82	20240108	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-3	5	-0.38	60049001	75735	41.94	804	804	787	1034	558	796	792.83	0.37	12577	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	528	18.44	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	810	-2.10	20240104	786	0.89	20240102	1043	-23.97	20230609	755	5.03	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
83	20240108	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	-5	5	-0.63	35423552	44648	24.73	804	804	791	1034	558	796	793.31	0.37	3199	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	526	18.40	0.64	12	0.07	43.00	1244.00	1043	20230609	-24.16	755	20230316	4.77	810	-2.35	20240104	786	0.64	20240102	1043	-24.16	20230609	755	4.77	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
84	20240108	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	17088866	21515	11.91	804	804	791	1034	558	796	794.16	0.37	915	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.03	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
85	20240108	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	3	2	0.38	2128792	2664	1.48	804	804	799	1034	558	796	802.37	0.37	-10	807	801	795	789	783	798	786	333	238	500	570	1	1	66546465	532	18.58	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	810	-1.36	20240104	786	1.65	20240102	1043	-23.39	20230609	755	5.83	20230316	2.43	N	038620	500	332 억	248524	N	N	N	N
86	20240105	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-3	5	-0.38	138240255	173812	54.37	799	801	789	1038	560	799	795.32	0.37	-105	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	530	18.51	0.64	12	0.26	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
87	20240105	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	-3	5	-0.38	91912336	115291	36.07	799	801	793	1038	560	799	797.22	0.37	33	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	530	18.51	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	810	-1.73	20240104	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
88	20240105	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-5	5	-0.63	89496480	112252	35.12	799	801	793	1038	560	799	797.28	0.37	33	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	528	18.47	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	810	-1.98	20240104	786	1.02	20240102	1043	-23.87	20230609	755	5.17	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
89	20240105	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	0	3	0.00	61358684	76886	24.05	799	801	795	1038	560	799	798.05	0.37	38	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	532	18.58	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	810	-1.36	20240104	786	1.65	20240102	1043	-23.39	20230609	755	5.83	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
90	20240105	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	1	2	0.13	56005325	70190	21.96	799	801	795	1038	560	799	797.91	0.37	72	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	532	18.60	0.64	12	0.11	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	-1.23	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
91	20240105	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	801	2	2	0.25	51896665	65039	20.35	799	801	795	1038	560	799	797.93	0.37	-206	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	533	18.63	0.64	12	0.10	43.00	1244.00	1043	20230609	-23.20	755	20230316	6.09	810	-1.11	20240104	786	1.91	20240102	1043	-23.20	20230609	755	6.09	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
92	20240105	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	798	-1	5	-0.13	27633828	34683	10.85	799	801	795	1038	560	799	796.75	0.37	-44	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	531	18.56	0.64	12	0.05	43.00	1244.00	1043	20230609	-23.49	755	20230316	5.70	810	-1.48	20240104	786	1.53	20240102	1043	-23.49	20230609	755	5.70	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
93	20240105	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	1	2	0.13	5395117	6760	2.11	799	801	796	1038	560	799	798.09	0.37	169	821	810	799	788	777	815	793	333	239	500	570	1	1	66546465	532	18.60	0.64	12	0.01	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	-1.23	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.41	N	038620	500	332 억	248383	N	N	N	N
94	20240104	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	7	2	0.88	253727417	318346	219.65	792	810	788	1029	555	792	797.01	0.42	-28097	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	532	18.58	0.64	12	0.48	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	810	-1.36	20240104	786	1.65	20240102	1043	-23.39	20230609	755	5.83	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
95	20240104	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	3	2	0.38	245765338	308365	212.76	792	810	788	1029	555	792	796.99	0.42	-25863	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	529	18.49	0.64	12	0.46	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	786	1.15	20240102	1043	-23.78	20230609	755	5.30	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
96	20240104	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	795	3	2	0.38	217126929	272288	187.87	792	810	788	1029	555	792	797.42	0.42	-26314	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	529	18.49	0.64	12	0.41	43.00	1244.00	1043	20230609	-23.78	755	20230316	5.30	810	-1.85	20240104	786	1.15	20240102	1043	-23.78	20230609	755	5.30	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
97	20240104	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	8	2	1.01	201702167	252947	174.53	792	810	788	1029	555	792	797.41	0.42	-25093	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	532	18.60	0.64	12	0.38	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	-1.23	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
98	20240104	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	800	8	2	1.01	186496748	233941	161.41	792	810	788	1029	555	792	797.20	0.42	-25121	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	532	18.60	0.64	12	0.35	43.00	1244.00	1043	20230609	-23.30	755	20230316	5.96	810	-1.23	20240104	786	1.78	20240102	1043	-23.30	20230609	755	5.96	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
99	20240104	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	5	2	0.63	158443726	198757	137.14	792	810	788	1029	555	792	797.17	0.42	-26548	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	530	18.53	0.64	12	0.30	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	810	-1.60	20240104	786	1.40	20240102	1043	-23.59	20230609	755	5.56	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
100	20240104	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	788	-4	5	-0.51	19190639	24298	16.76	792	794	788	1029	555	792	789.80	0.42	-9969	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	524	18.33	0.63	12	0.04	43.00	1244.00	1043	20230609	-24.45	755	20230316	4.37	803	-1.87	20240103	786	0.25	20240102	1043	-24.45	20230609	755	4.37	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
101	20240104	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	0	3	0.00	1319987	1669	1.15	792	794	788	1029	555	792	790.88	0.42	-119	809	800	794	785	779	797	782	333	237	500	570	1	1	66546465	527	18.42	0.64	12	0.00	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	803	-1.37	20240103	786	0.76	20240102	1043	-24.07	20230609	755	4.90	20230316	2.44	N	038620	500	332 억	276726	N	N	N	N
102	20240103	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-7	5	-0.88	115096502	144868	104.22	799	803	788	1038	560	799	794.49	0.44	-15469	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	527	18.42	0.64	12	0.22	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	803	-1.37	20240103	786	0.76	20240102	1043	-24.07	20230609	755	4.90	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
103	20240103	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-7	5	-0.88	107483776	135240	97.30	799	803	788	1038	560	799	794.76	0.44	-15456	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	527	18.42	0.64	12	0.20	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	803	-1.37	20240103	786	0.76	20240102	1043	-24.07	20230609	755	4.90	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
104	20240103	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-6	5	-0.75	95533607	120116	86.42	799	803	788	1038	560	799	795.34	0.44	-15485	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	528	18.44	0.64	12	0.18	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	803	-1.25	20240103	786	0.89	20240102	1043	-23.97	20230609	755	5.03	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
105	20240103	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	794	-5	5	-0.63	90528981	113797	81.87	799	803	788	1038	560	799	795.53	0.44	-13843	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	528	18.47	0.64	12	0.17	43.00	1244.00	1043	20230609	-23.87	755	20230316	5.17	803	-1.12	20240103	786	1.02	20240102	1043	-23.87	20230609	755	5.17	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
106	20240103	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-6	5	-0.75	86324313	108496	78.06	799	803	788	1038	560	799	795.65	0.44	-12707	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	528	18.44	0.64	12	0.16	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	803	-1.25	20240103	786	0.89	20240102	1043	-23.97	20230609	755	5.03	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
107	20240103	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	793	-6	5	-0.75	83826414	105344	75.79	799	803	788	1038	560	799	795.74	0.44	-11605	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	528	18.44	0.64	12	0.16	43.00	1244.00	1043	20230609	-23.97	755	20230316	5.03	803	-1.25	20240103	786	0.89	20240102	1043	-23.97	20230609	755	5.03	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
108	20240103	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	792	-7	5	-0.88	45704207	57156	41.12	799	803	792	1038	560	799	799.64	0.44	-10387	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	527	18.42	0.64	12	0.09	43.00	1244.00	1043	20230609	-24.07	755	20230316	4.90	803	-1.37	20240103	786	0.76	20240102	1043	-24.07	20230609	755	4.90	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
109	20240103	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	802	3	2	0.38	2971973	3718	2.67	799	802	798	1038	560	799	799.35	0.44	-138	807	802	794	789	781	805	792	333	239	500	570	1	1	66546465	534	18.65	0.64	12	0.01	43.00	1244.00	1043	20230609	-23.11	755	20230316	6.23	802	0.00	20240103	786	2.04	20240102	1043	-23.11	20230609	755	6.23	20230316	2.43	N	038620	500	332 억	292189	N	N	N	N
110	20240102	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	799	3	2	0.38	108455412	136726	96.75	796	799	786	1034	558	796	793.23	0.41	15460	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	532	18.58	0.64	12	0.21	43.00	1244.00	1043	20230609	-23.39	755	20230316	5.83	799	0.00	20240102	786	1.65	20240102	1043	-23.39	20230609	755	5.83	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
111	20240102	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	95814088	120886	85.54	796	798	786	1034	558	796	792.60	0.41	15405	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.18	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	798	-0.25	20240102	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
112	20240102	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	84645597	106830	75.60	796	798	786	1034	558	796	792.34	0.41	10567	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.16	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	798	-0.25	20240102	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
113	20240102	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	74791958	94436	66.83	796	798	786	1034	558	796	791.99	0.41	7976	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.14	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	798	-0.25	20240102	786	1.27	20240102	1043	-23.68	20230609	755	5.43	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
114	20240102	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	797	1	2	0.13	65423252	82664	58.50	796	798	786	1034	558	796	791.44	0.41	7407	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	530	18.53	0.64	12	0.12	43.00	1244.00	1043	20230609	-23.59	755	20230316	5.56	798	-0.13	20240102	786	1.40	20240102	1043	-23.59	20230609	755	5.56	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
115	20240102	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	791	-5	5	-0.63	57892211	73197	51.80	796	798	786	1034	558	796	790.91	0.41	6792	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	526	18.40	0.64	12	0.11	43.00	1244.00	1043	20230609	-24.16	755	20230316	4.77	798	-0.88	20240102	786	0.64	20240102	1043	-24.16	20230609	755	4.77	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
116	20240102	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	3398922	4270	3.02	796	798	796	1034	558	796	796.00	0.41	-2580	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.01	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	798	-0.25	20240102	796	0.00	20240102	1043	-23.68	20230609	755	5.43	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N
117	20240102	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	796	0	3	0.00	0	0	0.00	0	0	0	1034	558	796	0.00	0.41	0	808	801	790	783	772	805	787	333	238	500	570	1	1	66546465	530	18.51	0.64	12	0.00	43.00	1244.00	1043	20230609	-23.68	755	20230316	5.43	0	0.00	0	0	0.00	0	1043	-23.68	20230609	755	5.43	20230316	2.44	N	038620	500	332 억	274497	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History