initial_rcp,name,stock_code,date,adjusted_close,volume,market,market_close
20210104000509,디오스텍,196450,2020-12-01,14500,0,KOSDAQ,891.29
20210104000509,디오스텍,196450,2020-12-02,14500,0,KOSDAQ,899.34
20210104000509,디오스텍,196450,2020-12-03,14500,0,KOSDAQ,907.61
20210104000509,디오스텍,196450,2020-12-04,14500,0,KOSDAQ,913.76
20210104000509,디오스텍,196450,2020-12-07,14500,0,KOSDAQ,926.88
20210104000509,디오스텍,196450,2020-12-08,14500,0,KOSDAQ,906.84
20210104000509,디오스텍,196450,2020-12-09,14500,0,KOSDAQ,913.81
20210104000509,디오스텍,196450,2020-12-10,14500,0,KOSDAQ,921.7
20210104000509,디오스텍,196450,2020-12-11,14500,0,KOSDAQ,928.44
20210104000509,디오스텍,196450,2020-12-14,14500,0,KOSDAQ,929.54
20210104000509,디오스텍,196450,2020-12-15,14500,0,KOSDAQ,931.27
20210104000509,디오스텍,196450,2020-12-16,14500,0,KOSDAQ,939.65
20210104000509,디오스텍,196450,2020-12-17,14500,0,KOSDAQ,944.04
20210104000509,디오스텍,196450,2020-12-18,14500,0,KOSDAQ,947.24
20210104000509,디오스텍,196450,2020-12-21,14500,0,KOSDAQ,953.58
20210104000509,디오스텍,196450,2020-12-22,14500,0,KOSDAQ,928.73
20210104000509,디오스텍,196450,2020-12-23,14500,0,KOSDAQ,923.17
20210104000509,디오스텍,196450,2020-12-24,14500,0,KOSDAQ,928.68
20210104000509,디오스텍,196450,2020-12-28,14500,0,KOSDAQ,927.0
20210104000509,디오스텍,196450,2020-12-29,14500,0,KOSDAQ,957.41
20210104000509,디오스텍,196450,2020-12-30,14500,0,KOSDAQ,968.42
20210104000509,디오스텍,196450,2021-01-04,14500,0,KOSDAQ,977.62
20210104000509,디오스텍,196450,2021-01-05,14500,0,KOSDAQ,985.76
20210104000509,디오스텍,196450,2021-01-06,14500,0,KOSDAQ,981.39
20210104000509,디오스텍,196450,2021-01-07,14500,0,KOSDAQ,988.86
20210104000509,디오스텍,196450,2021-01-08,14500,0,KOSDAQ,987.79
20210104000509,디오스텍,196450,2021-01-11,14500,0,KOSDAQ,976.63
20210104000509,디오스텍,196450,2021-01-12,14500,0,KOSDAQ,973.72
20210104000509,디오스텍,196450,2021-01-13,14500,0,KOSDAQ,979.13
20210104000509,디오스텍,196450,2021-01-14,14500,0,KOSDAQ,980.29
20210104000509,디오스텍,196450,2021-01-15,14500,0,KOSDAQ,964.44
20210104000509,디오스텍,196450,2021-01-18,14500,0,KOSDAQ,944.67
20210104000509,디오스텍,196450,2021-01-19,14500,0,KOSDAQ,957.75
20210104000509,디오스텍,196450,2021-01-20,14500,0,KOSDAQ,977.66
20210104000509,디오스텍,196450,2021-01-21,14500,0,KOSDAQ,981.4
20210104000509,디오스텍,196450,2021-01-22,14500,0,KOSDAQ,979.98
20210104000509,디오스텍,196450,2021-01-25,14500,0,KOSDAQ,999.3
20210104000509,디오스텍,196450,2021-01-26,14500,0,KOSDAQ,994.0
20210104000509,디오스텍,196450,2021-01-27,14500,0,KOSDAQ,985.92
20210104000509,디오스텍,196450,2021-01-28,14500,0,KOSDAQ,961.23
20210104000509,디오스텍,196450,2021-01-29,14500,0,KOSDAQ,928.73
20210104000509,디오스텍,196450,2021-02-01,14500,0,KOSDAQ,956.92
20210104000509,디오스텍,196450,2021-02-02,14500,0,KOSDAQ,963.81
20210104000509,디오스텍,196450,2021-02-03,14500,0,KOSDAQ,970.69
20210104000509,디오스텍,196450,2021-02-04,14500,0,KOSDAQ,964.58
20210104000509,디오스텍,196450,2021-02-05,14500,0,KOSDAQ,967.42
20210104000509,디오스텍,196450,2021-02-08,14500,0,KOSDAQ,960.78
20210104000509,디오스텍,196450,2021-02-09,14500,0,KOSDAQ,957.85
20210104000509,디오스텍,196450,2021-02-10,14500,0,KOSDAQ,964.31
20210104000509,디오스텍,196450,2021-02-15,14500,0,KOSDAQ,981.97
20210104000509,디오스텍,196450,2021-02-16,14500,0,KOSDAQ,977.74
20210104000509,디오스텍,196450,2021-02-17,14500,0,KOSDAQ,979.77
20210104000509,디오스텍,196450,2021-02-18,14500,0,KOSDAQ,967.42
20210104000509,디오스텍,196450,2021-02-19,14500,0,KOSDAQ,965.11
20210104000509,디오스텍,196450,2021-02-22,14500,0,KOSDAQ,954.29
20210104000509,디오스텍,196450,2021-02-23,14500,0,KOSDAQ,936.6
20210104000509,디오스텍,196450,2021-02-24,14500,0,KOSDAQ,906.31
20210104000509,디오스텍,196450,2021-02-25,14500,0,KOSDAQ,936.21
20210104000509,디오스텍,196450,2021-02-26,14500,0,KOSDAQ,913.94
20210104000509,디오스텍,196450,2021-03-02,14500,0,KOSDAQ,923.17
20210104000509,디오스텍,196450,2021-03-03,14500,0,KOSDAQ,930.8
20210104000509,디오스텍,196450,2021-03-04,14500,0,KOSDAQ,926.2
20210104000509,디오스텍,196450,2021-03-05,14500,0,KOSDAQ,923.48
20210104000509,디오스텍,196450,2021-03-08,14500,0,KOSDAQ,904.77
20210104000509,디오스텍,196450,2021-03-09,14500,0,KOSDAQ,896.36
20210104000509,디오스텍,196450,2021-03-10,14500,0,KOSDAQ,890.07
20210104000509,디오스텍,196450,2021-03-11,14500,0,KOSDAQ,908.01
20210104000509,디오스텍,196450,2021-03-12,14500,0,KOSDAQ,925.49
20210104000509,디오스텍,196450,2021-03-15,14500,0,KOSDAQ,926.9
20210104000509,디오스텍,196450,2021-03-16,14500,0,KOSDAQ,940.65
20210104000509,디오스텍,196450,2021-03-17,14500,0,KOSDAQ,943.78
20210104000509,디오스텍,196450,2021-03-18,14500,0,KOSDAQ,949.83
20210104000509,디오스텍,196450,2021-03-19,14500,0,KOSDAQ,952.11
20210104000509,디오스텍,196450,2021-03-22,14500,0,KOSDAQ,955.38
20210104000509,디오스텍,196450,2021-03-23,14500,0,KOSDAQ,946.31
20210104000509,디오스텍,196450,2021-03-24,14500,0,KOSDAQ,953.82
20210104000509,디오스텍,196450,2021-03-25,14500,0,KOSDAQ,954.99
20210104000509,디오스텍,196450,2021-03-26,14500,0,KOSDAQ,956.7
20210104000509,디오스텍,196450,2021-03-29,14500,0,KOSDAQ,954.1
20210104000509,디오스텍,196450,2021-03-30,14500,0,KOSDAQ,958.06
20210104000509,디오스텍,196450,2021-03-31,14500,0,KOSDAQ,956.17
20210107000600,코센,009730,2020-12-01,27359,0,KOSDAQ,891.29
20210107000600,코센,009730,2020-12-02,27359,0,KOSDAQ,899.34
20210107000600,코센,009730,2020-12-03,27359,0,KOSDAQ,907.61
20210107000600,코센,009730,2020-12-04,27359,0,KOSDAQ,913.76
20210107000600,코센,009730,2020-12-07,27359,0,KOSDAQ,926.88
20210107000600,코센,009730,2020-12-08,27359,0,KOSDAQ,906.84
20210107000600,코센,009730,2020-12-09,27359,0,KOSDAQ,913.81
20210107000600,코센,009730,2020-12-10,27359,0,KOSDAQ,921.7
20210107000600,코센,009730,2020-12-11,27359,0,KOSDAQ,928.44
20210107000600,코센,009730,2020-12-14,27359,0,KOSDAQ,929.54
20210107000600,코센,009730,2020-12-15,27359,0,KOSDAQ,931.27
20210107000600,코센,009730,2020-12-16,27359,0,KOSDAQ,939.65
20210107000600,코센,009730,2020-12-17,27359,0,KOSDAQ,944.04
20210107000600,코센,009730,2020-12-18,27359,0,KOSDAQ,947.24
20210107000600,코센,009730,2020-12-21,27359,0,KOSDAQ,953.58
20210107000600,코센,009730,2020-12-22,27359,0,KOSDAQ,928.73
20210107000600,코센,009730,2020-12-23,27359,0,KOSDAQ,923.17
20210107000600,코센,009730,2020-12-24,27359,0,KOSDAQ,928.68
20210107000600,코센,009730,2020-12-28,27359,0,KOSDAQ,927.0
20210107000600,코센,009730,2020-12-29,27359,0,KOSDAQ,957.41
20210107000600,코센,009730,2020-12-30,27359,0,KOSDAQ,968.42
20210107000600,코센,009730,2021-01-04,27359,0,KOSDAQ,977.62
20210107000600,코센,009730,2021-01-05,27359,0,KOSDAQ,985.76
20210107000600,코센,009730,2021-01-06,27359,0,KOSDAQ,981.39
20210107000600,코센,009730,2021-01-07,27359,0,KOSDAQ,988.86
20210107000600,코센,009730,2021-01-08,27359,0,KOSDAQ,987.79
20210107000600,코센,009730,2021-01-11,27359,0,KOSDAQ,976.63
20210107000600,코센,009730,2021-01-12,27359,0,KOSDAQ,973.72
20210107000600,코센,009730,2021-01-13,27359,0,KOSDAQ,979.13
20210107000600,코센,009730,2021-01-14,27359,0,KOSDAQ,980.29
20210107000600,코센,009730,2021-01-15,27359,0,KOSDAQ,964.44
20210107000600,코센,009730,2021-01-18,27359,0,KOSDAQ,944.67
20210107000600,코센,009730,2021-01-19,27359,0,KOSDAQ,957.75
20210107000600,코센,009730,2021-01-20,27359,0,KOSDAQ,977.66
20210107000600,코센,009730,2021-01-21,27359,0,KOSDAQ,981.4
20210107000600,코센,009730,2021-01-22,27359,0,KOSDAQ,979.98
20210107000600,코센,009730,2021-01-25,27359,0,KOSDAQ,999.3
20210107000600,코센,009730,2021-01-26,27359,0,KOSDAQ,994.0
20210107000600,코센,009730,2021-01-27,27359,0,KOSDAQ,985.92
20210107000600,코센,009730,2021-01-28,27359,0,KOSDAQ,961.23
20210107000600,코센,009730,2021-01-29,27359,0,KOSDAQ,928.73
20210107000600,코센,009730,2021-02-01,27359,0,KOSDAQ,956.92
20210107000600,코센,009730,2021-02-02,27359,0,KOSDAQ,963.81
20210107000600,코센,009730,2021-02-03,27359,0,KOSDAQ,970.69
20210107000600,코센,009730,2021-02-04,27359,0,KOSDAQ,964.58
20210107000600,코센,009730,2021-02-05,27359,0,KOSDAQ,967.42
20210107000600,코센,009730,2021-02-08,27359,0,KOSDAQ,960.78
20210107000600,코센,009730,2021-02-09,27359,0,KOSDAQ,957.85
20210107000600,코센,009730,2021-02-10,27359,0,KOSDAQ,964.31
20210107000600,코센,009730,2021-02-15,27359,0,KOSDAQ,981.97
20210107000600,코센,009730,2021-02-16,27359,0,KOSDAQ,977.74
20210107000600,코센,009730,2021-02-17,27359,0,KOSDAQ,979.77
20210107000600,코센,009730,2021-02-18,27359,0,KOSDAQ,967.42
20210107000600,코센,009730,2021-02-19,27359,0,KOSDAQ,965.11
20210107000600,코센,009730,2021-02-22,27359,0,KOSDAQ,954.29
20210107000600,코센,009730,2021-02-23,27359,0,KOSDAQ,936.6
20210107000600,코센,009730,2021-02-24,27359,0,KOSDAQ,906.31
20210107000600,코센,009730,2021-02-25,27359,0,KOSDAQ,936.21
20210107000600,코센,009730,2021-02-26,27359,0,KOSDAQ,913.94
20210107000600,코센,009730,2021-03-02,27359,0,KOSDAQ,923.17
20210107000600,코센,009730,2021-03-03,27359,0,KOSDAQ,930.8
20210107000600,코센,009730,2021-03-04,27359,0,KOSDAQ,926.2
20210107000600,코센,009730,2021-03-05,27359,0,KOSDAQ,923.48
20210107000600,코센,009730,2021-03-08,27359,0,KOSDAQ,904.77
20210107000600,코센,009730,2021-03-09,27359,0,KOSDAQ,896.36
20210107000600,코센,009730,2021-03-10,27359,0,KOSDAQ,890.07
20210107000600,코센,009730,2021-03-11,27359,0,KOSDAQ,908.01
20210107000600,코센,009730,2021-03-12,27359,0,KOSDAQ,925.49
20210107000600,코센,009730,2021-03-15,27359,0,KOSDAQ,926.9
20210107000600,코센,009730,2021-03-16,27359,0,KOSDAQ,940.65
20210107000600,코센,009730,2021-03-17,27359,0,KOSDAQ,943.78
20210107000600,코센,009730,2021-03-18,27359,0,KOSDAQ,949.83
20210107000600,코센,009730,2021-03-19,27359,0,KOSDAQ,952.11
20210107000600,코센,009730,2021-03-22,27359,0,KOSDAQ,955.38
20210107000600,코센,009730,2021-03-23,27359,0,KOSDAQ,946.31
20210107000600,코센,009730,2021-03-24,27359,0,KOSDAQ,953.82
20210107000600,코센,009730,2021-03-25,27359,0,KOSDAQ,954.99
20210107000600,코센,009730,2021-03-26,27359,0,KOSDAQ,956.7
20210107000600,코센,009730,2021-03-29,27359,0,KOSDAQ,954.1
20210107000600,코센,009730,2021-03-30,27359,0,KOSDAQ,958.06
20210107000600,코센,009730,2021-03-31,27359,0,KOSDAQ,956.17
20210111000680,뉴로스,126870,2020-12-01,3150,799570,KOSDAQ,891.29
20210111000680,뉴로스,126870,2020-12-02,3040,929673,KOSDAQ,899.34
20210111000680,뉴로스,126870,2020-12-03,3060,508415,KOSDAQ,907.61
20210111000680,뉴로스,126870,2020-12-04,3020,865996,KOSDAQ,913.76
20210111000680,뉴로스,126870,2020-12-07,3025,368363,KOSDAQ,926.88
20210111000680,뉴로스,126870,2020-12-08,2970,646841,KOSDAQ,906.84
20210111000680,뉴로스,126870,2020-12-09,2955,433687,KOSDAQ,913.81
20210111000680,뉴로스,126870,2020-12-10,2980,452552,KOSDAQ,921.7
20210111000680,뉴로스,126870,2020-12-11,3025,519313,KOSDAQ,928.44
20210111000680,뉴로스,126870,2020-12-14,3010,315747,KOSDAQ,929.54
20210111000680,뉴로스,126870,2020-12-15,3020,270637,KOSDAQ,931.27
20210111000680,뉴로스,126870,2020-12-16,3120,723727,KOSDAQ,939.65
20210111000680,뉴로스,126870,2020-12-17,3145,1135300,KOSDAQ,944.04
20210111000680,뉴로스,126870,2020-12-18,3090,327718,KOSDAQ,947.24
20210111000680,뉴로스,126870,2020-12-21,3040,385081,KOSDAQ,953.58
20210111000680,뉴로스,126870,2020-12-22,2940,533063,KOSDAQ,928.73
20210111000680,뉴로스,126870,2020-12-23,2950,313143,KOSDAQ,923.17
20210111000680,뉴로스,126870,2020-12-24,2920,259647,KOSDAQ,928.68
20210111000680,뉴로스,126870,2020-12-28,2860,423856,KOSDAQ,927.0
20210111000680,뉴로스,126870,2020-12-29,2935,338155,KOSDAQ,957.41
20210111000680,뉴로스,126870,2020-12-30,3130,1071846,KOSDAQ,968.42
20210111000680,뉴로스,126870,2021-01-04,3220,846326,KOSDAQ,977.62
20210111000680,뉴로스,126870,2021-01-05,3175,599511,KOSDAQ,985.76
20210111000680,뉴로스,126870,2021-01-06,3055,497996,KOSDAQ,981.39
20210111000680,뉴로스,126870,2021-01-07,3145,687991,KOSDAQ,988.86
20210111000680,뉴로스,126870,2021-01-08,3160,978422,KOSDAQ,987.79
20210111000680,뉴로스,126870,2021-01-11,3290,2225013,KOSDAQ,976.63
20210111000680,뉴로스,126870,2021-01-12,3830,9907447,KOSDAQ,973.72
20210111000680,뉴로스,126870,2021-01-13,4975,20909555,KOSDAQ,979.13
20210111000680,뉴로스,126870,2021-01-14,5210,15636502,KOSDAQ,980.29
20210111000680,뉴로스,126870,2021-01-15,5090,2988269,KOSDAQ,964.44
20210111000680,뉴로스,126870,2021-01-18,4865,1938474,KOSDAQ,944.67
20210111000680,뉴로스,126870,2021-01-19,4805,1739653,KOSDAQ,957.75
20210111000680,뉴로스,126870,2021-01-20,5010,2060896,KOSDAQ,977.66
20210111000680,뉴로스,126870,2021-01-21,5490,5057654,KOSDAQ,981.4
20210111000680,뉴로스,126870,2021-01-22,5890,6485073,KOSDAQ,979.98
20210111000680,뉴로스,126870,2021-01-25,6000,1378579,KOSDAQ,999.3
20210111000680,뉴로스,126870,2021-01-26,6030,928803,KOSDAQ,994.0
20210111000680,뉴로스,126870,2021-01-27,5800,1794276,KOSDAQ,985.92
20210111000680,뉴로스,126870,2021-01-28,5910,1795635,KOSDAQ,961.23
20210111000680,뉴로스,126870,2021-01-29,5290,3153849,KOSDAQ,928.73
20210111000680,뉴로스,126870,2021-02-01,6020,5644518,KOSDAQ,956.92
20210111000680,뉴로스,126870,2021-02-02,6490,2984684,KOSDAQ,963.81
20210111000680,뉴로스,126870,2021-02-03,6500,2037296,KOSDAQ,970.69
20210111000680,뉴로스,126870,2021-02-04,6850,2811136,KOSDAQ,964.58
20210111000680,뉴로스,126870,2021-02-05,6810,1354033,KOSDAQ,967.42
20210111000680,뉴로스,126870,2021-02-08,6520,1089955,KOSDAQ,960.78
20210111000680,뉴로스,126870,2021-02-09,6210,2040720,KOSDAQ,957.85
20210111000680,뉴로스,126870,2021-02-10,6430,1158744,KOSDAQ,964.31
20210111000680,뉴로스,126870,2021-02-15,6850,1595113,KOSDAQ,981.97
20210111000680,뉴로스,126870,2021-02-16,6770,777995,KOSDAQ,977.74
20210111000680,뉴로스,126870,2021-02-17,7110,2007589,KOSDAQ,979.77
20210111000680,뉴로스,126870,2021-02-18,6890,1046235,KOSDAQ,967.42
20210111000680,뉴로스,126870,2021-02-19,6850,1549867,KOSDAQ,965.11
20210111000680,뉴로스,126870,2021-02-22,4800,25439672,KOSDAQ,954.29
20210111000680,뉴로스,126870,2021-02-23,4865,19843823,KOSDAQ,936.6
20210111000680,뉴로스,126870,2021-02-24,4020,7112349,KOSDAQ,906.31
20210111000680,뉴로스,126870,2021-02-25,4380,16955383,KOSDAQ,936.21
20210111000680,뉴로스,126870,2021-02-26,4275,3569751,KOSDAQ,913.94
20210111000680,뉴로스,126870,2021-03-02,4085,2329251,KOSDAQ,923.17
20210111000680,뉴로스,126870,2021-03-03,4080,1696617,KOSDAQ,930.8
20210111000680,뉴로스,126870,2021-03-04,4140,2131119,KOSDAQ,926.2
20210111000680,뉴로스,126870,2021-03-05,4200,3039437,KOSDAQ,923.48
20210111000680,뉴로스,126870,2021-03-08,3930,1358412,KOSDAQ,904.77
20210111000680,뉴로스,126870,2021-03-09,3770,2822204,KOSDAQ,896.36
20210111000680,뉴로스,126870,2021-03-10,3625,1302043,KOSDAQ,890.07
20210111000680,뉴로스,126870,2021-03-11,3600,1278703,KOSDAQ,908.01
20210111000680,뉴로스,126870,2021-03-12,3575,1492448,KOSDAQ,925.49
20210111000680,뉴로스,126870,2021-03-15,3305,3957199,KOSDAQ,926.9
20210111000680,뉴로스,126870,2021-03-16,3030,7204776,KOSDAQ,940.65
20210111000680,뉴로스,126870,2021-03-17,2895,3904973,KOSDAQ,943.78
20210111000680,뉴로스,126870,2021-03-18,2960,2281203,KOSDAQ,949.83
20210111000680,뉴로스,126870,2021-03-19,2835,2442666,KOSDAQ,952.11
20210111000680,뉴로스,126870,2021-03-22,2850,1977179,KOSDAQ,955.38
20210111000680,뉴로스,126870,2021-03-23,2230,5978174,KOSDAQ,946.31
20210111000680,뉴로스,126870,2021-03-24,2230,0,KOSDAQ,953.82
20210111000680,뉴로스,126870,2021-03-25,2230,0,KOSDAQ,954.99
20210111000680,뉴로스,126870,2021-03-26,2230,0,KOSDAQ,956.7
20210111000680,뉴로스,126870,2021-03-29,2230,0,KOSDAQ,954.1
20210111000680,뉴로스,126870,2021-03-30,2230,0,KOSDAQ,958.06
20210111000680,뉴로스,126870,2021-03-31,2230,0,KOSDAQ,956.17
20210113000001,쎄트렉아이,099320,2020-12-01,28700,133407,KOSDAQ,891.29
20210113000001,쎄트렉아이,099320,2020-12-02,29400,159356,KOSDAQ,899.34
20210113000001,쎄트렉아이,099320,2020-12-03,30500,333209,KOSDAQ,907.61
20210113000001,쎄트렉아이,099320,2020-12-04,29850,178725,KOSDAQ,913.76
20210113000001,쎄트렉아이,099320,2020-12-07,28900,225603,KOSDAQ,926.88
20210113000001,쎄트렉아이,099320,2020-12-08,28900,97497,KOSDAQ,906.84
20210113000001,쎄트렉아이,099320,2020-12-09,29200,51492,KOSDAQ,913.81
20210113000001,쎄트렉아이,099320,2020-12-10,29700,103416,KOSDAQ,921.7
20210113000001,쎄트렉아이,099320,2020-12-11,29800,89980,KOSDAQ,928.44
20210113000001,쎄트렉아이,099320,2020-12-14,30700,201415,KOSDAQ,929.54
20210113000001,쎄트렉아이,099320,2020-12-15,30250,83954,KOSDAQ,931.27
20210113000001,쎄트렉아이,099320,2020-12-16,30400,86081,KOSDAQ,939.65
20210113000001,쎄트렉아이,099320,2020-12-17,29250,161333,KOSDAQ,944.04
20210113000001,쎄트렉아이,099320,2020-12-18,30550,123601,KOSDAQ,947.24
20210113000001,쎄트렉아이,099320,2020-12-21,30100,92516,KOSDAQ,953.58
20210113000001,쎄트렉아이,099320,2020-12-22,29350,103130,KOSDAQ,928.73
20210113000001,쎄트렉아이,099320,2020-12-23,29600,100135,KOSDAQ,923.17
20210113000001,쎄트렉아이,099320,2020-12-24,28900,120491,KOSDAQ,928.68
20210113000001,쎄트렉아이,099320,2020-12-28,28800,213259,KOSDAQ,927.0
20210113000001,쎄트렉아이,099320,2020-12-29,31900,517248,KOSDAQ,957.41
20210113000001,쎄트렉아이,099320,2020-12-30,32000,257993,KOSDAQ,968.42
20210113000001,쎄트렉아이,099320,2021-01-04,31950,177448,KOSDAQ,977.62
20210113000001,쎄트렉아이,099320,2021-01-05,32950,170757,KOSDAQ,985.76
20210113000001,쎄트렉아이,099320,2021-01-06,35350,487789,KOSDAQ,981.39
20210113000001,쎄트렉아이,099320,2021-01-07,38200,704345,KOSDAQ,988.86
20210113000001,쎄트렉아이,099320,2021-01-08,38300,354370,KOSDAQ,987.79
20210113000001,쎄트렉아이,099320,2021-01-11,37850,291789,KOSDAQ,976.63
20210113000001,쎄트렉아이,099320,2021-01-12,41200,2358294,KOSDAQ,973.72
20210113000001,쎄트렉아이,099320,2021-01-13,38600,4708206,KOSDAQ,979.13
20210113000001,쎄트렉아이,099320,2021-01-14,36800,662022,KOSDAQ,980.29
20210113000001,쎄트렉아이,099320,2021-01-15,37550,825633,KOSDAQ,964.44
20210113000001,쎄트렉아이,099320,2021-01-18,43550,3463184,KOSDAQ,944.67
20210113000001,쎄트렉아이,099320,2021-01-19,44350,1100641,KOSDAQ,957.75
20210113000001,쎄트렉아이,099320,2021-01-20,52000,3489695,KOSDAQ,977.66
20210113000001,쎄트렉아이,099320,2021-01-21,67600,4599333,KOSDAQ,981.4
20210113000001,쎄트렉아이,099320,2021-01-22,63700,1900772,KOSDAQ,979.98
20210113000001,쎄트렉아이,099320,2021-01-25,67700,3022185,KOSDAQ,999.3
20210113000001,쎄트렉아이,099320,2021-01-26,66000,431901,KOSDAQ,994.0
20210113000001,쎄트렉아이,099320,2021-01-27,61600,481075,KOSDAQ,985.92
20210113000001,쎄트렉아이,099320,2021-01-28,59000,378311,KOSDAQ,961.23
20210113000001,쎄트렉아이,099320,2021-01-29,59500,1516627,KOSDAQ,928.73
20210113000001,쎄트렉아이,099320,2021-02-01,59100,378110,KOSDAQ,956.92
20210113000001,쎄트렉아이,099320,2021-02-02,61200,500408,KOSDAQ,963.81
20210113000001,쎄트렉아이,099320,2021-02-03,63300,270855,KOSDAQ,970.69
20210113000001,쎄트렉아이,099320,2021-02-04,68900,796321,KOSDAQ,964.58
20210113000001,쎄트렉아이,099320,2021-02-05,67300,400227,KOSDAQ,967.42
20210113000001,쎄트렉아이,099320,2021-02-08,68200,288914,KOSDAQ,960.78
20210113000001,쎄트렉아이,099320,2021-02-09,65900,341844,KOSDAQ,957.85
20210113000001,쎄트렉아이,099320,2021-02-10,75100,2506679,KOSDAQ,964.31
20210113000001,쎄트렉아이,099320,2021-02-15,78400,929854,KOSDAQ,981.97
20210113000001,쎄트렉아이,099320,2021-02-16,74200,481347,KOSDAQ,977.74
20210113000001,쎄트렉아이,099320,2021-02-17,70200,490000,KOSDAQ,979.77
20210113000001,쎄트렉아이,099320,2021-02-18,73500,1944835,KOSDAQ,967.42
20210113000001,쎄트렉아이,099320,2021-02-19,72100,796575,KOSDAQ,965.11
20210113000001,쎄트렉아이,099320,2021-02-22,73500,670361,KOSDAQ,954.29
20210113000001,쎄트렉아이,099320,2021-02-23,72000,274224,KOSDAQ,936.6
20210113000001,쎄트렉아이,099320,2021-02-24,64900,478649,KOSDAQ,906.31
20210113000001,쎄트렉아이,099320,2021-02-25,65700,325030,KOSDAQ,936.21
20210113000001,쎄트렉아이,099320,2021-02-26,62100,316207,KOSDAQ,913.94
20210113000001,쎄트렉아이,099320,2021-03-02,60600,248254,KOSDAQ,923.17
20210113000001,쎄트렉아이,099320,2021-03-03,62300,223096,KOSDAQ,930.8
20210113000001,쎄트렉아이,099320,2021-03-04,62000,159190,KOSDAQ,926.2
20210113000001,쎄트렉아이,099320,2021-03-05,61800,194378,KOSDAQ,923.48
20210113000001,쎄트렉아이,099320,2021-03-08,60000,270240,KOSDAQ,904.77
20210113000001,쎄트렉아이,099320,2021-03-09,61000,219836,KOSDAQ,896.36
20210113000001,쎄트렉아이,099320,2021-03-10,58100,181719,KOSDAQ,890.07
20210113000001,쎄트렉아이,099320,2021-03-11,59400,205996,KOSDAQ,908.01
20210113000001,쎄트렉아이,099320,2021-03-12,60900,134035,KOSDAQ,925.49
20210113000001,쎄트렉아이,099320,2021-03-15,61200,102967,KOSDAQ,926.9
20210113000001,쎄트렉아이,099320,2021-03-16,61900,89739,KOSDAQ,940.65
20210113000001,쎄트렉아이,099320,2021-03-17,59000,233190,KOSDAQ,943.78
20210113000001,쎄트렉아이,099320,2021-03-18,63300,393603,KOSDAQ,949.83
20210113000001,쎄트렉아이,099320,2021-03-19,61200,269641,KOSDAQ,952.11
20210113000001,쎄트렉아이,099320,2021-03-22,60000,189730,KOSDAQ,955.38
20210113000001,쎄트렉아이,099320,2021-03-23,57700,303781,KOSDAQ,946.31
20210113000001,쎄트렉아이,099320,2021-03-24,59900,389477,KOSDAQ,953.82
20210113000001,쎄트렉아이,099320,2021-03-25,61500,216496,KOSDAQ,954.99
20210113000001,쎄트렉아이,099320,2021-03-26,61600,355073,KOSDAQ,956.7
20210113000001,쎄트렉아이,099320,2021-03-29,65300,556396,KOSDAQ,954.1
20210113000001,쎄트렉아이,099320,2021-03-30,63300,330238,KOSDAQ,958.06
20210113000001,쎄트렉아이,099320,2021-03-31,61800,231403,KOSDAQ,956.17
20210113000570,테라사이언스,073640,2020-12-01,1655,211043,KOSDAQ,891.29
20210113000570,테라사이언스,073640,2020-12-02,1665,176479,KOSDAQ,899.34
20210113000570,테라사이언스,073640,2020-12-03,1675,146809,KOSDAQ,907.61
20210113000570,테라사이언스,073640,2020-12-04,1650,118718,KOSDAQ,913.76
20210113000570,테라사이언스,073640,2020-12-07,1875,4289276,KOSDAQ,926.88
20210113000570,테라사이언스,073640,2020-12-08,1935,985985,KOSDAQ,906.84
20210113000570,테라사이언스,073640,2020-12-09,2055,942007,KOSDAQ,913.81
20210113000570,테라사이언스,073640,2020-12-10,2145,1235063,KOSDAQ,921.7
20210113000570,테라사이언스,073640,2020-12-11,2145,771855,KOSDAQ,928.44
20210113000570,테라사이언스,073640,2020-12-14,2170,567873,KOSDAQ,929.54
20210113000570,테라사이언스,073640,2020-12-15,2165,680274,KOSDAQ,931.27
20210113000570,테라사이언스,073640,2020-12-16,2200,6406386,KOSDAQ,939.65
20210113000570,테라사이언스,073640,2020-12-17,2255,1399615,KOSDAQ,944.04
20210113000570,테라사이언스,073640,2020-12-18,2170,917190,KOSDAQ,947.24
20210113000570,테라사이언스,073640,2020-12-21,2135,935887,KOSDAQ,953.58
20210113000570,테라사이언스,073640,2020-12-22,2065,700674,KOSDAQ,928.73
20210113000570,테라사이언스,073640,2020-12-23,1995,954821,KOSDAQ,923.17
20210113000570,테라사이언스,073640,2020-12-24,1970,962052,KOSDAQ,928.68
20210113000570,테라사이언스,073640,2020-12-28,1960,972098,KOSDAQ,927.0
20210113000570,테라사이언스,073640,2020-12-29,2150,895230,KOSDAQ,957.41
20210113000570,테라사이언스,073640,2020-12-30,2150,1063617,KOSDAQ,968.42
20210113000570,테라사이언스,073640,2021-01-04,2225,1077281,KOSDAQ,977.62
20210113000570,테라사이언스,073640,2021-01-05,2320,1421168,KOSDAQ,985.76
20210113000570,테라사이언스,073640,2021-01-06,2645,4284383,KOSDAQ,981.39
20210113000570,테라사이언스,073640,2021-01-07,2540,1485616,KOSDAQ,988.86
20210113000570,테라사이언스,073640,2021-01-08,2655,1653984,KOSDAQ,987.79
20210113000570,테라사이언스,073640,2021-01-11,2695,2201035,KOSDAQ,976.63
20210113000570,테라사이언스,073640,2021-01-12,2745,1204813,KOSDAQ,973.72
20210113000570,테라사이언스,073640,2021-01-13,2465,2652862,KOSDAQ,979.13
20210113000570,테라사이언스,073640,2021-01-14,2500,970819,KOSDAQ,980.29
20210113000570,테라사이언스,073640,2021-01-15,2415,901960,KOSDAQ,964.44
20210113000570,테라사이언스,073640,2021-01-18,2295,482020,KOSDAQ,944.67
20210113000570,테라사이언스,073640,2021-01-19,2310,615355,KOSDAQ,957.75
20210113000570,테라사이언스,073640,2021-01-20,2400,615843,KOSDAQ,977.66
20210113000570,테라사이언스,073640,2021-01-21,2250,1022365,KOSDAQ,981.4
20210113000570,테라사이언스,073640,2021-01-22,2180,1048901,KOSDAQ,979.98
20210113000570,테라사이언스,073640,2021-01-25,2215,787578,KOSDAQ,999.3
20210113000570,테라사이언스,073640,2021-01-26,2080,786289,KOSDAQ,994.0
20210113000570,테라사이언스,073640,2021-01-27,2095,701540,KOSDAQ,985.92
20210113000570,테라사이언스,073640,2021-01-28,2025,386933,KOSDAQ,961.23
20210113000570,테라사이언스,073640,2021-01-29,2035,484179,KOSDAQ,928.73
20210113000570,테라사이언스,073640,2021-02-01,2050,177685,KOSDAQ,956.92
20210113000570,테라사이언스,073640,2021-02-02,2055,192327,KOSDAQ,963.81
20210113000570,테라사이언스,073640,2021-02-03,2155,462216,KOSDAQ,970.69
20210113000570,테라사이언스,073640,2021-02-04,2070,393180,KOSDAQ,964.58
20210113000570,테라사이언스,073640,2021-02-05,2140,501670,KOSDAQ,967.42
20210113000570,테라사이언스,073640,2021-02-08,2100,248042,KOSDAQ,960.78
20210113000570,테라사이언스,073640,2021-02-09,2060,245962,KOSDAQ,957.85
20210113000570,테라사이언스,073640,2021-02-10,2055,204684,KOSDAQ,964.31
20210113000570,테라사이언스,073640,2021-02-15,2065,163344,KOSDAQ,981.97
20210113000570,테라사이언스,073640,2021-02-16,2050,211106,KOSDAQ,977.74
20210113000570,테라사이언스,073640,2021-02-17,2010,216117,KOSDAQ,979.77
20210113000570,테라사이언스,073640,2021-02-18,1975,321108,KOSDAQ,967.42
20210113000570,테라사이언스,073640,2021-02-19,2020,383686,KOSDAQ,965.11
20210113000570,테라사이언스,073640,2021-02-22,2000,228399,KOSDAQ,954.29
20210113000570,테라사이언스,073640,2021-02-23,1915,365788,KOSDAQ,936.6
20210113000570,테라사이언스,073640,2021-02-24,1865,250573,KOSDAQ,906.31
20210113000570,테라사이언스,073640,2021-02-25,1870,133608,KOSDAQ,936.21
20210113000570,테라사이언스,073640,2021-02-26,1830,441833,KOSDAQ,913.94
20210113000570,테라사이언스,073640,2021-03-02,1930,135805,KOSDAQ,923.17
20210113000570,테라사이언스,073640,2021-03-03,1900,138217,KOSDAQ,930.8
20210113000570,테라사이언스,073640,2021-03-04,1870,140856,KOSDAQ,926.2
20210113000570,테라사이언스,073640,2021-03-05,1855,126208,KOSDAQ,923.48
20210113000570,테라사이언스,073640,2021-03-08,1905,290766,KOSDAQ,904.77
20210113000570,테라사이언스,073640,2021-03-09,1865,215877,KOSDAQ,896.36
20210113000570,테라사이언스,073640,2021-03-10,1860,744152,KOSDAQ,890.07
20210113000570,테라사이언스,073640,2021-03-11,1915,209553,KOSDAQ,908.01
20210113000570,테라사이언스,073640,2021-03-12,1925,74229,KOSDAQ,925.49
20210113000570,테라사이언스,073640,2021-03-15,1930,165819,KOSDAQ,926.9
20210113000570,테라사이언스,073640,2021-03-16,1910,121522,KOSDAQ,940.65
20210113000570,테라사이언스,073640,2021-03-17,1895,106276,KOSDAQ,943.78
20210113000570,테라사이언스,073640,2021-03-18,1870,155555,KOSDAQ,949.83
20210113000570,테라사이언스,073640,2021-03-19,1880,119319,KOSDAQ,952.11
20210113000570,테라사이언스,073640,2021-03-22,1960,420657,KOSDAQ,955.38
20210113000570,테라사이언스,073640,2021-03-23,1910,197081,KOSDAQ,946.31
20210113000570,테라사이언스,073640,2021-03-24,1810,563102,KOSDAQ,953.82
20210113000570,테라사이언스,073640,2021-03-25,1790,586365,KOSDAQ,954.99
20210113000570,테라사이언스,073640,2021-03-26,1825,208620,KOSDAQ,956.7
20210113000570,테라사이언스,073640,2021-03-29,1795,203673,KOSDAQ,954.1
20210113000570,테라사이언스,073640,2021-03-30,1795,183447,KOSDAQ,958.06
20210113000570,테라사이언스,073640,2021-03-31,2000,3661548,KOSDAQ,956.17
20210115000541,유양디앤유,011690,2020-12-01,6000,0,KOSPI,2634.25
20210115000541,유양디앤유,011690,2020-12-02,6000,0,KOSPI,2675.9
20210115000541,유양디앤유,011690,2020-12-03,6000,0,KOSPI,2696.22
20210115000541,유양디앤유,011690,2020-12-04,6000,0,KOSPI,2731.45
20210115000541,유양디앤유,011690,2020-12-07,6000,0,KOSPI,2745.44
20210115000541,유양디앤유,011690,2020-12-08,6000,0,KOSPI,2700.93
20210115000541,유양디앤유,011690,2020-12-09,6000,0,KOSPI,2755.47
20210115000541,유양디앤유,011690,2020-12-10,6000,0,KOSPI,2746.46
20210115000541,유양디앤유,011690,2020-12-11,6000,0,KOSPI,2770.06
20210115000541,유양디앤유,011690,2020-12-14,6000,0,KOSPI,2762.2
20210115000541,유양디앤유,011690,2020-12-15,6000,0,KOSPI,2756.82
20210115000541,유양디앤유,011690,2020-12-16,6000,0,KOSPI,2771.79
20210115000541,유양디앤유,011690,2020-12-17,6000,0,KOSPI,2770.43
20210115000541,유양디앤유,011690,2020-12-18,6000,0,KOSPI,2772.18
20210115000541,유양디앤유,011690,2020-12-21,6000,0,KOSPI,2778.65
20210115000541,유양디앤유,011690,2020-12-22,6000,0,KOSPI,2733.68
20210115000541,유양디앤유,011690,2020-12-23,6000,0,KOSPI,2759.82
20210115000541,유양디앤유,011690,2020-12-24,6000,0,KOSPI,2806.86
20210115000541,유양디앤유,011690,2020-12-28,6000,0,KOSPI,2808.6
20210115000541,유양디앤유,011690,2020-12-29,6000,0,KOSPI,2820.51
20210115000541,유양디앤유,011690,2020-12-30,6000,0,KOSPI,2873.47
20210115000541,유양디앤유,011690,2021-01-04,6000,0,KOSPI,2944.45
20210115000541,유양디앤유,011690,2021-01-05,6000,0,KOSPI,2990.57
20210115000541,유양디앤유,011690,2021-01-06,6000,0,KOSPI,2968.21
20210115000541,유양디앤유,011690,2021-01-07,6000,0,KOSPI,3031.68
20210115000541,유양디앤유,011690,2021-01-08,6000,0,KOSPI,3152.18
20210115000541,유양디앤유,011690,2021-01-11,6000,0,KOSPI,3148.45
20210115000541,유양디앤유,011690,2021-01-12,6000,0,KOSPI,3125.95
20210115000541,유양디앤유,011690,2021-01-13,6000,0,KOSPI,3148.29
20210115000541,유양디앤유,011690,2021-01-14,6000,0,KOSPI,3149.93
20210115000541,유양디앤유,011690,2021-01-15,6000,0,KOSPI,3085.9
20210115000541,유양디앤유,011690,2021-01-18,6000,0,KOSPI,3013.93
20210115000541,유양디앤유,011690,2021-01-19,6000,0,KOSPI,3092.66
20210115000541,유양디앤유,011690,2021-01-20,6000,0,KOSPI,3114.55
20210115000541,유양디앤유,011690,2021-01-21,6000,0,KOSPI,3160.84
20210115000541,유양디앤유,011690,2021-01-22,6000,0,KOSPI,3140.63
20210115000541,유양디앤유,011690,2021-01-25,6000,0,KOSPI,3208.99
20210115000541,유양디앤유,011690,2021-01-26,6000,0,KOSPI,3140.31
20210115000541,유양디앤유,011690,2021-01-27,6000,0,KOSPI,3122.56
20210115000541,유양디앤유,011690,2021-01-28,6000,0,KOSPI,3069.05
20210115000541,유양디앤유,011690,2021-01-29,6000,0,KOSPI,2976.21
20210115000541,유양디앤유,011690,2021-02-01,6000,0,KOSPI,3056.53
20210115000541,유양디앤유,011690,2021-02-02,6000,0,KOSPI,3096.81
20210115000541,유양디앤유,011690,2021-02-03,6000,0,KOSPI,3129.68
20210115000541,유양디앤유,011690,2021-02-04,6000,0,KOSPI,3087.55
20210115000541,유양디앤유,011690,2021-02-05,6000,0,KOSPI,3120.63
20210115000541,유양디앤유,011690,2021-02-08,6000,0,KOSPI,3091.24
20210115000541,유양디앤유,011690,2021-02-09,6000,0,KOSPI,3084.67
20210115000541,유양디앤유,011690,2021-02-10,6000,0,KOSPI,3100.58
20210115000541,유양디앤유,011690,2021-02-15,6000,0,KOSPI,3147.0
20210115000541,유양디앤유,011690,2021-02-16,6000,0,KOSPI,3163.25
20210115000541,유양디앤유,011690,2021-02-17,6000,0,KOSPI,3133.73
20210115000541,유양디앤유,011690,2021-02-18,6000,0,KOSPI,3086.66
20210115000541,유양디앤유,011690,2021-02-19,6000,0,KOSPI,3107.62
20210115000541,유양디앤유,011690,2021-02-22,6000,0,KOSPI,3079.75
20210115000541,유양디앤유,011690,2021-02-23,6000,0,KOSPI,3070.09
20210115000541,유양디앤유,011690,2021-02-24,6000,0,KOSPI,2994.98
20210115000541,유양디앤유,011690,2021-02-25,6000,0,KOSPI,3099.69
20210115000541,유양디앤유,011690,2021-02-26,6000,0,KOSPI,3012.95
20210115000541,유양디앤유,011690,2021-03-02,6000,0,KOSPI,3043.87
20210115000541,유양디앤유,011690,2021-03-03,6000,0,KOSPI,3082.99
20210115000541,유양디앤유,011690,2021-03-04,6000,0,KOSPI,3043.49
20210115000541,유양디앤유,011690,2021-03-05,6000,0,KOSPI,3026.26
20210115000541,유양디앤유,011690,2021-03-08,6000,0,KOSPI,2996.11
20210115000541,유양디앤유,011690,2021-03-09,6000,0,KOSPI,2976.12
20210115000541,유양디앤유,011690,2021-03-10,6000,0,KOSPI,2958.12
20210115000541,유양디앤유,011690,2021-03-11,6000,0,KOSPI,3013.7
20210115000541,유양디앤유,011690,2021-03-12,6000,0,KOSPI,3054.39
20210115000541,유양디앤유,011690,2021-03-15,6000,0,KOSPI,3045.71
20210115000541,유양디앤유,011690,2021-03-16,6000,0,KOSPI,3067.17
20210115000541,유양디앤유,011690,2021-03-17,6000,0,KOSPI,3047.5
20210115000541,유양디앤유,011690,2021-03-18,6000,0,KOSPI,3066.01
20210115000541,유양디앤유,011690,2021-03-19,6000,0,KOSPI,3039.53
20210115000541,유양디앤유,011690,2021-03-22,6000,0,KOSPI,3035.46
20210115000541,유양디앤유,011690,2021-03-23,6000,0,KOSPI,3004.74
20210115000541,유양디앤유,011690,2021-03-24,6000,0,KOSPI,2996.35
20210115000541,유양디앤유,011690,2021-03-25,6000,0,KOSPI,3008.33
20210115000541,유양디앤유,011690,2021-03-26,6000,0,KOSPI,3041.01
20210115000541,유양디앤유,011690,2021-03-29,6000,0,KOSPI,3036.04
20210115000541,유양디앤유,011690,2021-03-30,6000,0,KOSPI,3070.0
20210115000541,유양디앤유,011690,2021-03-31,6000,0,KOSPI,3061.42
20220113000253,코리아센터,290510,2021-12-01,6580,291946,KOSDAQ,977.15
20220113000253,코리아센터,290510,2021-12-02,6880,610030,KOSDAQ,977.43
20220113000253,코리아센터,290510,2021-12-03,6920,246466,KOSDAQ,998.47
20220113000253,코리아센터,290510,2021-12-06,6900,179497,KOSDAQ,991.87
20220113000253,코리아센터,290510,2021-12-07,6890,150493,KOSDAQ,996.64
20220113000253,코리아센터,290510,2021-12-08,6940,184782,KOSDAQ,1006.04
20220113000253,코리아센터,290510,2021-12-09,6950,180283,KOSDAQ,1022.87
20220113000253,코리아센터,290510,2021-12-10,6980,171519,KOSDAQ,1011.57
20220113000253,코리아센터,290510,2021-12-13,6940,190849,KOSDAQ,1005.96
20220113000253,코리아센터,290510,2021-12-14,6850,137730,KOSDAQ,1002.81
20220113000253,코리아센터,290510,2021-12-15,6860,120088,KOSDAQ,1003.52
20220113000253,코리아센터,290510,2021-12-16,6900,223376,KOSDAQ,1007.86
20220113000253,코리아센터,290510,2021-12-17,6860,115246,KOSDAQ,1001.26
20220113000253,코리아센터,290510,2021-12-20,6660,227535,KOSDAQ,990.51
20220113000253,코리아센터,290510,2021-12-21,6660,187486,KOSDAQ,996.6
20220113000253,코리아센터,290510,2021-12-22,6670,135708,KOSDAQ,1000.13
20220113000253,코리아센터,290510,2021-12-23,6730,116668,KOSDAQ,1003.31
20220113000253,코리아센터,290510,2021-12-24,6710,183816,KOSDAQ,1007.42
20220113000253,코리아센터,290510,2021-12-27,6850,169333,KOSDAQ,1011.36
20220113000253,코리아센터,290510,2021-12-28,6960,195140,KOSDAQ,1027.44
20220113000253,코리아센터,290510,2021-12-29,6810,224119,KOSDAQ,1028.05
20220113000253,코리아센터,290510,2021-12-30,6670,276147,KOSDAQ,1033.98
20220113000253,코리아센터,290510,2022-01-03,6780,143413,KOSDAQ,1037.83
20220113000253,코리아센터,290510,2022-01-04,6840,143581,KOSDAQ,1031.66
20220113000253,코리아센터,290510,2022-01-05,6760,142627,KOSDAQ,1009.62
20220113000253,코리아센터,290510,2022-01-06,6680,237933,KOSDAQ,980.3
20220113000253,코리아센터,290510,2022-01-07,6720,176465,KOSDAQ,995.16
20220113000253,코리아센터,290510,2022-01-10,6550,239126,KOSDAQ,980.38
20220113000253,코리아센터,290510,2022-01-11,6490,182564,KOSDAQ,969.92
20220113000253,코리아센터,290510,2022-01-12,6750,209375,KOSDAQ,991.33
20220113000253,코리아센터,290510,2022-01-13,7090,1554764,KOSDAQ,983.25
20220113000253,코리아센터,290510,2022-01-14,6990,6028724,KOSDAQ,971.39
20220113000253,코리아센터,290510,2022-01-17,7030,1021413,KOSDAQ,957.9
20220113000253,코리아센터,290510,2022-01-18,6660,720794,KOSDAQ,943.94
20220113000253,코리아센터,290510,2022-01-19,6580,316571,KOSDAQ,933.9
20220113000253,코리아센터,290510,2022-01-20,6780,313246,KOSDAQ,958.7
20220113000253,코리아센터,290510,2022-01-21,6640,242714,KOSDAQ,942.85
20220113000253,코리아센터,290510,2022-01-24,6410,348182,KOSDAQ,915.4
20220113000253,코리아센터,290510,2022-01-25,6130,401333,KOSDAQ,889.44
20220113000253,코리아센터,290510,2022-01-26,6080,328987,KOSDAQ,882.09
20220113000253,코리아센터,290510,2022-01-27,5800,417910,KOSDAQ,849.23
20220113000253,코리아센터,290510,2022-01-28,6100,319841,KOSDAQ,872.87
20220113000253,코리아센터,290510,2022-02-03,6200,249740,KOSDAQ,891.6
20220113000253,코리아센터,290510,2022-02-04,6630,1714648,KOSDAQ,902.87
20220113000253,코리아센터,290510,2022-02-07,6640,432007,KOSDAQ,899.4
20220113000253,코리아센터,290510,2022-02-08,6470,313459,KOSDAQ,895.27
20220113000253,코리아센터,290510,2022-02-09,6700,455719,KOSDAQ,910.53
20220113000253,코리아센터,290510,2022-02-10,6540,227557,KOSDAQ,895.68
20220113000253,코리아센터,290510,2022-02-11,6410,182483,KOSDAQ,877.42
20220113000253,코리아센터,290510,2022-02-14,6170,291273,KOSDAQ,852.79
20220113000253,코리아센터,290510,2022-02-15,6100,231022,KOSDAQ,839.92
20220113000253,코리아센터,290510,2022-02-16,6320,137428,KOSDAQ,878.15
20220113000253,코리아센터,290510,2022-02-17,6270,319102,KOSDAQ,874.22
20220113000253,코리아센터,290510,2022-02-18,6300,163184,KOSDAQ,881.71
20220113000253,코리아센터,290510,2022-02-21,6250,133704,KOSDAQ,884.25
20220113000253,코리아센터,290510,2022-02-22,6130,190498,KOSDAQ,868.11
20220113000253,코리아센터,290510,2022-02-23,6160,158254,KOSDAQ,877.33
20220113000253,코리아센터,290510,2022-02-24,5950,288809,KOSDAQ,848.21
20220113000253,코리아센터,290510,2022-02-25,6070,153614,KOSDAQ,872.98
20220113000253,코리아센터,290510,2022-02-28,6090,146854,KOSDAQ,881.07
20220113000253,코리아센터,290510,2022-03-02,6120,139899,KOSDAQ,895.45
20220113000253,코리아센터,290510,2022-03-03,6200,157413,KOSDAQ,912.32
20220113000253,코리아센터,290510,2022-03-04,6100,144667,KOSDAQ,900.96
20220113000253,코리아센터,290510,2022-03-07,5980,137663,KOSDAQ,881.54
20220113000253,코리아센터,290510,2022-03-08,5910,139216,KOSDAQ,870.14
20220113000253,코리아센터,290510,2022-03-10,6120,192573,KOSDAQ,889.08
20220113000253,코리아센터,290510,2022-03-11,6110,113027,KOSDAQ,891.71
20220113000253,코리아센터,290510,2022-03-14,5980,116400,KOSDAQ,872.44
20220113000253,코리아센터,290510,2022-03-15,5970,156237,KOSDAQ,871.22
20220113000253,코리아센터,290510,2022-03-16,6170,136245,KOSDAQ,891.8
20220113000253,코리아센터,290510,2022-03-17,6260,364860,KOSDAQ,914.13
20220113000253,코리아센터,290510,2022-03-18,6260,202271,KOSDAQ,922.96
20220113000253,코리아센터,290510,2022-03-21,6280,186344,KOSDAQ,918.4
20220113000253,코리아센터,290510,2022-03-22,6300,161638,KOSDAQ,924.67
20220113000253,코리아센터,290510,2022-03-23,6290,150391,KOSDAQ,930.57
20220113000253,코리아센터,290510,2022-03-24,6390,191417,KOSDAQ,931.75
20220113000253,코리아센터,290510,2022-03-25,6330,165770,KOSDAQ,934.69
20220113000253,코리아센터,290510,2022-03-28,6330,103247,KOSDAQ,927.11
20220113000253,코리아센터,290510,2022-03-29,6470,254688,KOSDAQ,937.83
20220113000253,코리아센터,290510,2022-03-30,6530,211886,KOSDAQ,939.07
20220113000253,코리아센터,290510,2022-03-31,6460,130244,KOSDAQ,944.53
20220114000002,젬백스지오,041590,2021-12-01,3934,1323407,KOSDAQ,977.15
20220114000002,젬백스지오,041590,2021-12-02,4010,882537,KOSDAQ,977.43
20220114000002,젬백스지오,041590,2021-12-03,4385,1762101,KOSDAQ,998.47
20220114000002,젬백스지오,041590,2021-12-06,3454,3592553,KOSDAQ,991.87
20220114000002,젬백스지오,041590,2021-12-07,3319,1090027,KOSDAQ,996.64
20220114000002,젬백스지오,041590,2021-12-08,3259,745104,KOSDAQ,1006.04
20220114000002,젬백스지오,041590,2021-12-09,3334,488565,KOSDAQ,1022.87
20220114000002,젬백스지오,041590,2021-12-10,3289,284909,KOSDAQ,1011.57
20220114000002,젬백스지오,041590,2021-12-13,3244,244128,KOSDAQ,1005.96
20220114000002,젬백스지오,041590,2021-12-14,3153,334948,KOSDAQ,1002.81
20220114000002,젬백스지오,041590,2021-12-15,3214,315527,KOSDAQ,1003.52
20220114000002,젬백스지오,041590,2021-12-16,3244,248560,KOSDAQ,1007.86
20220114000002,젬백스지오,041590,2021-12-17,3199,287371,KOSDAQ,1001.26
20220114000002,젬백스지오,041590,2021-12-20,3199,343162,KOSDAQ,990.51
20220114000002,젬백스지오,041590,2021-12-21,3259,240530,KOSDAQ,996.6
20220114000002,젬백스지오,041590,2021-12-22,3454,908095,KOSDAQ,1000.13
20220114000002,젬백스지오,041590,2021-12-23,3454,302653,KOSDAQ,1003.31
20220114000002,젬백스지오,041590,2021-12-24,3319,333430,KOSDAQ,1007.42
20220114000002,젬백스지오,041590,2021-12-27,3289,166829,KOSDAQ,1011.36
20220114000002,젬백스지오,041590,2021-12-28,3289,310077,KOSDAQ,1027.44
20220114000002,젬백스지오,041590,2021-12-29,3394,504664,KOSDAQ,1028.05
20220114000002,젬백스지오,041590,2021-12-30,3394,406041,KOSDAQ,1033.98
20220114000002,젬백스지오,041590,2022-01-03,3649,754423,KOSDAQ,1037.83
20220114000002,젬백스지오,041590,2022-01-04,3604,319121,KOSDAQ,1031.66
20220114000002,젬백스지오,041590,2022-01-05,3574,234916,KOSDAQ,1009.62
20220114000002,젬백스지오,041590,2022-01-06,3649,521947,KOSDAQ,980.3
20220114000002,젬백스지오,041590,2022-01-07,3574,465177,KOSDAQ,995.16
20220114000002,젬백스지오,041590,2022-01-10,3604,521483,KOSDAQ,980.38
20220114000002,젬백스지오,041590,2022-01-11,3709,345006,KOSDAQ,969.92
20220114000002,젬백스지오,041590,2022-01-12,3844,684191,KOSDAQ,991.33
20220114000002,젬백스지오,041590,2022-01-13,4415,4341945,KOSDAQ,983.25
20220114000002,젬백스지오,041590,2022-01-14,4505,8683445,KOSDAQ,971.39
20220114000002,젬백스지오,041590,2022-01-17,4535,1455998,KOSDAQ,957.9
20220114000002,젬백스지오,041590,2022-01-18,5106,9131837,KOSDAQ,943.94
20220114000002,젬백스지오,041590,2022-01-19,5331,2726728,KOSDAQ,933.9
20220114000002,젬백스지오,041590,2022-01-20,5947,4004982,KOSDAQ,958.7
20220114000002,젬백스지오,041590,2022-01-21,6548,4207385,KOSDAQ,942.85
20220114000002,젬백스지오,041590,2022-01-24,6488,1503797,KOSDAQ,915.4
20220114000002,젬백스지오,041590,2022-01-25,6833,1774086,KOSDAQ,889.44
20220114000002,젬백스지오,041590,2022-01-26,7073,936706,KOSDAQ,882.09
20220114000002,젬백스지오,041590,2022-01-27,6758,893010,KOSDAQ,849.23
20220114000002,젬백스지오,041590,2022-01-28,6593,778259,KOSDAQ,872.87
20220114000002,젬백스지오,041590,2022-02-03,6307,734399,KOSDAQ,891.6
20220114000002,젬백스지오,041590,2022-02-04,6007,813509,KOSDAQ,902.87
20220114000002,젬백스지오,041590,2022-02-07,6878,2079435,KOSDAQ,899.4
20220114000002,젬백스지오,041590,2022-02-08,7329,1381640,KOSDAQ,895.27
20220114000002,젬백스지오,041590,2022-02-09,8050,1721710,KOSDAQ,910.53
20220114000002,젬백스지오,041590,2022-02-10,7930,786892,KOSDAQ,895.68
20220114000002,젬백스지오,041590,2022-02-11,7629,1370590,KOSDAQ,877.42
20220114000002,젬백스지오,041590,2022-02-14,7539,855111,KOSDAQ,852.79
20220114000002,젬백스지오,041590,2022-02-15,7314,1001591,KOSDAQ,839.92
20220114000002,젬백스지오,041590,2022-02-16,7254,413880,KOSDAQ,878.15
20220114000002,젬백스지오,041590,2022-02-17,7449,841100,KOSDAQ,874.22
20220114000002,젬백스지오,041590,2022-02-18,7719,487556,KOSDAQ,881.71
20220114000002,젬백스지오,041590,2022-02-21,7404,272684,KOSDAQ,884.25
20220114000002,젬백스지오,041590,2022-02-22,7569,392572,KOSDAQ,868.11
20220114000002,젬백스지오,041590,2022-02-23,7434,277834,KOSDAQ,877.33
20220114000002,젬백스지오,041590,2022-02-24,6803,626108,KOSDAQ,848.21
20220114000002,젬백스지오,041590,2022-02-25,6593,653097,KOSDAQ,872.98
20220114000002,젬백스지오,041590,2022-02-28,6368,333865,KOSDAQ,881.07
20220114000002,젬백스지오,041590,2022-03-02,6247,308866,KOSDAQ,895.45
20220114000002,젬백스지오,041590,2022-03-03,6593,349101,KOSDAQ,912.32
20220114000002,젬백스지오,041590,2022-03-04,6908,346184,KOSDAQ,900.96
20220114000002,젬백스지오,041590,2022-03-07,6728,164297,KOSDAQ,881.54
20220114000002,젬백스지오,041590,2022-03-08,6428,199773,KOSDAQ,870.14
20220114000002,젬백스지오,041590,2022-03-10,6818,160667,KOSDAQ,889.08
20220114000002,젬백스지오,041590,2022-03-11,7179,707606,KOSDAQ,891.71
20220114000002,젬백스지오,041590,2022-03-14,7239,395994,KOSDAQ,872.44
20220114000002,젬백스지오,041590,2022-03-15,6893,261850,KOSDAQ,871.22
20220114000002,젬백스지오,041590,2022-03-16,6593,307597,KOSDAQ,891.8
20220114000002,젬백스지오,041590,2022-03-17,6383,346532,KOSDAQ,914.13
20220114000002,젬백스지오,041590,2022-03-18,6473,244617,KOSDAQ,922.96
20220114000002,젬백스지오,041590,2022-03-21,6353,165068,KOSDAQ,918.4
20220114000002,젬백스지오,041590,2022-03-22,6713,232317,KOSDAQ,924.67
20220114000002,젬백스지오,041590,2022-03-23,6413,172601,KOSDAQ,930.57
20220114000002,젬백스지오,041590,2022-03-24,6277,124973,KOSDAQ,931.75
20220114000002,젬백스지오,041590,2022-03-25,6458,165092,KOSDAQ,934.69
20220114000002,젬백스지오,041590,2022-03-28,6112,251909,KOSDAQ,927.11
20220114000002,젬백스지오,041590,2022-03-29,6518,291259,KOSDAQ,937.83
20220114000002,젬백스지오,041590,2022-03-30,6713,457060,KOSDAQ,939.07
20220114000002,젬백스지오,041590,2022-03-31,6563,268635,KOSDAQ,944.53
20230102000185,이노와이어리스,073490,2022-12-01,30100,46966,KOSDAQ,740.6
20230102000185,이노와이어리스,073490,2022-12-02,29950,22830,KOSDAQ,732.95
20230102000185,이노와이어리스,073490,2022-12-05,30300,64042,KOSDAQ,733.32
20230102000185,이노와이어리스,073490,2022-12-06,29800,50714,KOSDAQ,719.44
20230102000185,이노와이어리스,073490,2022-12-07,29700,15910,KOSDAQ,718.14
20230102000185,이노와이어리스,073490,2022-12-08,30550,78010,KOSDAQ,712.52
20230102000185,이노와이어리스,073490,2022-12-09,33700,419915,KOSDAQ,719.49
20230102000185,이노와이어리스,073490,2022-12-12,32450,176482,KOSDAQ,715.22
20230102000185,이노와이어리스,073490,2022-12-13,32700,120476,KOSDAQ,715.16
20230102000185,이노와이어리스,073490,2022-12-14,33000,90029,KOSDAQ,729.0
20230102000185,이노와이어리스,073490,2022-12-15,33950,123785,KOSDAQ,722.68
20230102000185,이노와이어리스,073490,2022-12-16,34750,227456,KOSDAQ,717.41
20230102000185,이노와이어리스,073490,2022-12-19,35250,88899,KOSDAQ,717.22
20230102000185,이노와이어리스,073490,2022-12-20,33650,112191,KOSDAQ,703.13
20230102000185,이노와이어리스,073490,2022-12-21,32850,73238,KOSDAQ,705.7
20230102000185,이노와이어리스,073490,2022-12-22,33950,229629,KOSDAQ,715.02
20230102000185,이노와이어리스,073490,2022-12-23,33800,126682,KOSDAQ,691.25
20230102000185,이노와이어리스,073490,2022-12-26,34300,97007,KOSDAQ,694.68
20230102000185,이노와이어리스,073490,2022-12-27,34550,73493,KOSDAQ,704.19
20230102000185,이노와이어리스,073490,2022-12-28,34550,79132,KOSDAQ,692.37
20230102000185,이노와이어리스,073490,2022-12-29,34000,60065,KOSDAQ,679.29
20230102000185,이노와이어리스,073490,2023-01-02,33700,86612,KOSDAQ,671.51
20230102000185,이노와이어리스,073490,2023-01-03,35100,140775,KOSDAQ,674.95
20230102000185,이노와이어리스,073490,2023-01-04,34450,105992,KOSDAQ,683.67
20230102000185,이노와이어리스,073490,2023-01-05,32550,115238,KOSDAQ,679.92
20230102000185,이노와이어리스,073490,2023-01-06,31900,118191,KOSDAQ,688.94
20230102000185,이노와이어리스,073490,2023-01-09,32150,42362,KOSDAQ,701.21
20230102000185,이노와이어리스,073490,2023-01-10,32550,31949,KOSDAQ,696.05
20230102000185,이노와이어리스,073490,2023-01-11,33200,54070,KOSDAQ,709.77
20230102000185,이노와이어리스,073490,2023-01-12,33150,40929,KOSDAQ,710.82
20230102000185,이노와이어리스,073490,2023-01-13,33150,34008,KOSDAQ,711.82
20230102000185,이노와이어리스,073490,2023-01-16,33200,23214,KOSDAQ,716.89
20230102000185,이노와이어리스,073490,2023-01-17,32300,49151,KOSDAQ,709.71
20230102000185,이노와이어리스,073490,2023-01-18,32350,32320,KOSDAQ,711.75
20230102000185,이노와이어리스,073490,2023-01-19,32200,23527,KOSDAQ,712.89
20230102000185,이노와이어리스,073490,2023-01-20,33100,38709,KOSDAQ,717.97
20230102000185,이노와이어리스,073490,2023-01-25,32800,56807,KOSDAQ,732.35
20230102000185,이노와이어리스,073490,2023-01-26,33100,110078,KOSDAQ,738.94
20230102000185,이노와이어리스,073490,2023-01-27,34250,103919,KOSDAQ,741.25
20230102000185,이노와이어리스,073490,2023-01-30,33700,50885,KOSDAQ,738.62
20230102000185,이노와이어리스,073490,2023-01-31,32950,45422,KOSDAQ,740.49
20230102000185,이노와이어리스,073490,2023-02-01,33550,41945,KOSDAQ,750.96
20230102000185,이노와이어리스,073490,2023-02-02,34200,75759,KOSDAQ,764.62
20230102000185,이노와이어리스,073490,2023-02-03,34000,46522,KOSDAQ,766.79
20230102000185,이노와이어리스,073490,2023-02-06,33850,61351,KOSDAQ,761.33
20230102000185,이노와이어리스,073490,2023-02-07,34250,37339,KOSDAQ,772.79
20230102000185,이노와이어리스,073490,2023-02-08,34600,48782,KOSDAQ,779.98
20230102000185,이노와이어리스,073490,2023-02-09,34600,43966,KOSDAQ,784.58
20230102000185,이노와이어리스,073490,2023-02-10,33000,97507,KOSDAQ,772.44
20230102000185,이노와이어리스,073490,2023-02-13,33050,29813,KOSDAQ,772.55
20230102000185,이노와이어리스,073490,2023-02-14,31400,190086,KOSDAQ,779.58
20230102000185,이노와이어리스,073490,2023-02-15,30650,92231,KOSDAQ,765.46
20230102000185,이노와이어리스,073490,2023-02-16,31500,57276,KOSDAQ,784.71
20230102000185,이노와이어리스,073490,2023-02-17,31100,25142,KOSDAQ,775.62
20230102000185,이노와이어리스,073490,2023-02-20,31350,22097,KOSDAQ,788.89
20230102000185,이노와이어리스,073490,2023-02-21,30900,35865,KOSDAQ,793.42
20230102000185,이노와이어리스,073490,2023-02-22,30100,43663,KOSDAQ,778.51
20230102000185,이노와이어리스,073490,2023-02-23,30300,23202,KOSDAQ,783.28
20230102000185,이노와이어리스,073490,2023-02-24,29850,31162,KOSDAQ,778.88
20230102000185,이노와이어리스,073490,2023-02-27,30000,30877,KOSDAQ,780.3
20230102000185,이노와이어리스,073490,2023-02-28,30050,25450,KOSDAQ,791.6
20230102000185,이노와이어리스,073490,2023-03-02,29450,47374,KOSDAQ,787.19
20230102000185,이노와이어리스,073490,2023-03-03,29750,34209,KOSDAQ,802.42
20230102000185,이노와이어리스,073490,2023-03-06,30750,53713,KOSDAQ,816.51
20230102000185,이노와이어리스,073490,2023-03-07,30500,23181,KOSDAQ,815.76
20230102000185,이노와이어리스,073490,2023-03-08,29850,32215,KOSDAQ,813.95
20230102000185,이노와이어리스,073490,2023-03-09,28950,55848,KOSDAQ,809.22
20230102000185,이노와이어리스,073490,2023-03-10,28300,45824,KOSDAQ,788.6
20230102000185,이노와이어리스,073490,2023-03-13,28300,34150,KOSDAQ,788.89
20230102000185,이노와이어리스,073490,2023-03-14,26850,48339,KOSDAQ,758.05
20230102000185,이노와이어리스,073490,2023-03-15,26700,50172,KOSDAQ,781.17
20230102000185,이노와이어리스,073490,2023-03-16,26250,54859,KOSDAQ,781.98
20230102000185,이노와이어리스,073490,2023-03-17,27350,63303,KOSDAQ,797.39
20230102000185,이노와이어리스,073490,2023-03-20,27150,23386,KOSDAQ,802.2
20230102000185,이노와이어리스,073490,2023-03-21,26850,29031,KOSDAQ,802.53
20230102000185,이노와이어리스,073490,2023-03-22,26850,27554,KOSDAQ,813.43
20230102000185,이노와이어리스,073490,2023-03-23,26300,33523,KOSDAQ,812.19
20230102000185,이노와이어리스,073490,2023-03-24,27450,41584,KOSDAQ,824.11
20230102000185,이노와이어리스,073490,2023-03-27,27500,34350,KOSDAQ,827.69
20230102000185,이노와이어리스,073490,2023-03-28,28400,64705,KOSDAQ,833.51
20230102000185,이노와이어리스,073490,2023-03-29,28250,28295,KOSDAQ,843.94
20230102000185,이노와이어리스,073490,2023-03-30,28300,35900,KOSDAQ,850.48
20230102000185,이노와이어리스,073490,2023-03-31,28500,33161,KOSDAQ,847.52
20230103000001,레인보우로보틱스,277810,2022-12-01,33100,284188,KOSDAQ,740.6
20230103000001,레인보우로보틱스,277810,2022-12-02,33100,219316,KOSDAQ,732.95
20230103000001,레인보우로보틱스,277810,2022-12-05,33900,295308,KOSDAQ,733.32
20230103000001,레인보우로보틱스,277810,2022-12-06,32050,252995,KOSDAQ,719.44
20230103000001,레인보우로보틱스,277810,2022-12-07,31650,237656,KOSDAQ,718.14
20230103000001,레인보우로보틱스,277810,2022-12-08,32100,159700,KOSDAQ,712.52
20230103000001,레인보우로보틱스,277810,2022-12-09,31300,189752,KOSDAQ,719.49
20230103000001,레인보우로보틱스,277810,2022-12-12,30800,119087,KOSDAQ,715.22
20230103000001,레인보우로보틱스,277810,2022-12-13,31300,177951,KOSDAQ,715.16
20230103000001,레인보우로보틱스,277810,2022-12-14,32250,170343,KOSDAQ,729.0
20230103000001,레인보우로보틱스,277810,2022-12-15,32700,159091,KOSDAQ,722.68
20230103000001,레인보우로보틱스,277810,2022-12-16,32300,120751,KOSDAQ,717.41
20230103000001,레인보우로보틱스,277810,2022-12-19,33600,415391,KOSDAQ,717.22
20230103000001,레인보우로보틱스,277810,2022-12-20,33750,558059,KOSDAQ,703.13
20230103000001,레인보우로보틱스,277810,2022-12-21,33100,217583,KOSDAQ,705.7
20230103000001,레인보우로보틱스,277810,2022-12-22,32800,143271,KOSDAQ,715.02
20230103000001,레인보우로보틱스,277810,2022-12-23,32350,201516,KOSDAQ,691.25
20230103000001,레인보우로보틱스,277810,2022-12-26,33400,301656,KOSDAQ,694.68
20230103000001,레인보우로보틱스,277810,2022-12-27,34100,301728,KOSDAQ,704.19
20230103000001,레인보우로보틱스,277810,2022-12-28,34050,292976,KOSDAQ,692.37
20230103000001,레인보우로보틱스,277810,2022-12-29,34450,319327,KOSDAQ,679.29
20230103000001,레인보우로보틱스,277810,2023-01-02,32600,537307,KOSDAQ,671.51
20230103000001,레인보우로보틱스,277810,2023-01-03,41550,12696270,KOSDAQ,674.95
20230103000001,레인보우로보틱스,277810,2023-01-04,46900,7817245,KOSDAQ,683.67
20230103000001,레인보우로보틱스,277810,2023-01-05,46950,5728586,KOSDAQ,679.92
20230103000001,레인보우로보틱스,277810,2023-01-06,48200,6654312,KOSDAQ,688.94
20230103000001,레인보우로보틱스,277810,2023-01-09,52700,949990,KOSDAQ,701.21
20230103000001,레인보우로보틱스,277810,2023-01-10,52000,628996,KOSDAQ,696.05
20230103000001,레인보우로보틱스,277810,2023-01-11,53700,761845,KOSDAQ,709.77
20230103000001,레인보우로보틱스,277810,2023-01-12,49750,3924649,KOSDAQ,710.82
20230103000001,레인보우로보틱스,277810,2023-01-13,54700,2874414,KOSDAQ,711.82
20230103000001,레인보우로보틱스,277810,2023-01-16,56700,3541452,KOSDAQ,716.89
20230103000001,레인보우로보틱스,277810,2023-01-17,63200,3957425,KOSDAQ,709.71
20230103000001,레인보우로보틱스,277810,2023-01-18,61700,3512610,KOSDAQ,711.75
20230103000001,레인보우로보틱스,277810,2023-01-19,61700,2153147,KOSDAQ,712.89
20230103000001,레인보우로보틱스,277810,2023-01-20,67100,4881086,KOSDAQ,717.97
20230103000001,레인보우로보틱스,277810,2023-01-25,87200,6340015,KOSDAQ,732.35
20230103000001,레인보우로보틱스,277810,2023-01-26,78100,5508308,KOSDAQ,738.94
20230103000001,레인보우로보틱스,277810,2023-01-27,80600,3496410,KOSDAQ,741.25
20230103000001,레인보우로보틱스,277810,2023-01-30,79300,2901307,KOSDAQ,738.62
20230103000001,레인보우로보틱스,277810,2023-01-31,78200,3589747,KOSDAQ,740.49
20230103000001,레인보우로보틱스,277810,2023-02-01,78200,1817426,KOSDAQ,750.96
20230103000001,레인보우로보틱스,277810,2023-02-02,82000,3190351,KOSDAQ,764.62
20230103000001,레인보우로보틱스,277810,2023-02-03,79200,1241275,KOSDAQ,766.79
20230103000001,레인보우로보틱스,277810,2023-02-06,75800,1280702,KOSDAQ,761.33
20230103000001,레인보우로보틱스,277810,2023-02-07,76400,993916,KOSDAQ,772.79
20230103000001,레인보우로보틱스,277810,2023-02-08,76200,1518089,KOSDAQ,779.98
20230103000001,레인보우로보틱스,277810,2023-02-09,73200,1115877,KOSDAQ,784.58
20230103000001,레인보우로보틱스,277810,2023-02-10,71500,1456883,KOSDAQ,772.44
20230103000001,레인보우로보틱스,277810,2023-02-13,76500,2685736,KOSDAQ,772.55
20230103000001,레인보우로보틱스,277810,2023-02-14,75100,1639058,KOSDAQ,779.58
20230103000001,레인보우로보틱스,277810,2023-02-15,71100,1090131,KOSDAQ,765.46
20230103000001,레인보우로보틱스,277810,2023-02-16,71500,637900,KOSDAQ,784.71
20230103000001,레인보우로보틱스,277810,2023-02-17,70800,551972,KOSDAQ,775.62
20230103000001,레인보우로보틱스,277810,2023-02-20,73500,944594,KOSDAQ,788.89
20230103000001,레인보우로보틱스,277810,2023-02-21,72800,846896,KOSDAQ,793.42
20230103000001,레인보우로보틱스,277810,2023-02-22,72300,933239,KOSDAQ,778.51
20230103000001,레인보우로보틱스,277810,2023-02-23,78600,3416503,KOSDAQ,783.28
20230103000001,레인보우로보틱스,277810,2023-02-24,78800,2937085,KOSDAQ,778.88
20230103000001,레인보우로보틱스,277810,2023-02-27,92900,7949822,KOSDAQ,780.3
20230103000001,레인보우로보틱스,277810,2023-02-28,92600,2894882,KOSDAQ,791.6
20230103000001,레인보우로보틱스,277810,2023-03-02,90100,1784103,KOSDAQ,787.19
20230103000001,레인보우로보틱스,277810,2023-03-03,90000,2430494,KOSDAQ,802.42
20230103000001,레인보우로보틱스,277810,2023-03-06,90800,1160565,KOSDAQ,816.51
20230103000001,레인보우로보틱스,277810,2023-03-07,90200,774439,KOSDAQ,815.76
20230103000001,레인보우로보틱스,277810,2023-03-08,88600,1668334,KOSDAQ,813.95
20230103000001,레인보우로보틱스,277810,2023-03-09,85300,1227525,KOSDAQ,809.22
20230103000001,레인보우로보틱스,277810,2023-03-10,82200,814355,KOSDAQ,788.6
20230103000001,레인보우로보틱스,277810,2023-03-13,83000,820251,KOSDAQ,788.89
20230103000001,레인보우로보틱스,277810,2023-03-14,77100,807738,KOSDAQ,758.05
20230103000001,레인보우로보틱스,277810,2023-03-15,86400,2103351,KOSDAQ,781.17
20230103000001,레인보우로보틱스,277810,2023-03-16,112300,10586292,KOSDAQ,781.98
20230103000001,레인보우로보틱스,277810,2023-03-17,120700,8862122,KOSDAQ,797.39
20230103000001,레인보우로보틱스,277810,2023-03-20,122800,3620662,KOSDAQ,802.2
20230103000001,레인보우로보틱스,277810,2023-03-21,131700,4386666,KOSDAQ,802.53
20230103000001,레인보우로보틱스,277810,2023-03-22,132000,2265169,KOSDAQ,813.43
20230103000001,레인보우로보틱스,277810,2023-03-23,142900,3995089,KOSDAQ,812.19
20230103000001,레인보우로보틱스,277810,2023-03-24,139000,1451345,KOSDAQ,824.11
20230103000001,레인보우로보틱스,277810,2023-03-27,139700,1343151,KOSDAQ,827.69
20230103000001,레인보우로보틱스,277810,2023-03-28,137800,1404143,KOSDAQ,833.51
20230103000001,레인보우로보틱스,277810,2023-03-29,134700,837906,KOSDAQ,843.94
20230103000001,레인보우로보틱스,277810,2023-03-30,137500,1331790,KOSDAQ,850.48
20230103000001,레인보우로보틱스,277810,2023-03-31,126800,1190553,KOSDAQ,847.52
20230103000455,지엔원에너지,270520,2022-12-01,21440,4824821,KOSDAQ,740.6
20230103000455,지엔원에너지,270520,2022-12-02,20840,3073069,KOSDAQ,732.95
20230103000455,지엔원에너지,270520,2022-12-05,21880,3082264,KOSDAQ,733.32
20230103000455,지엔원에너지,270520,2022-12-06,20070,1501088,KOSDAQ,719.44
20230103000455,지엔원에너지,270520,2022-12-07,19940,578858,KOSDAQ,718.14
20230103000455,지엔원에너지,270520,2022-12-08,19010,569766,KOSDAQ,712.52
20230103000455,지엔원에너지,270520,2022-12-09,18970,602144,KOSDAQ,719.49
20230103000455,지엔원에너지,270520,2022-12-12,15520,1814433,KOSDAQ,715.22
20230103000455,지엔원에너지,270520,2022-12-13,14620,1047787,KOSDAQ,715.16
20230103000455,지엔원에너지,270520,2022-12-14,13190,3519198,KOSDAQ,729.0
20230103000455,지엔원에너지,270520,2022-12-15,13440,1662772,KOSDAQ,722.68
20230103000455,지엔원에너지,270520,2022-12-16,14250,3064365,KOSDAQ,717.41
20230103000455,지엔원에너지,270520,2022-12-19,16040,7886427,KOSDAQ,717.22
20230103000455,지엔원에너지,270520,2022-12-20,14300,2108686,KOSDAQ,703.13
20230103000455,지엔원에너지,270520,2022-12-21,14640,2488815,KOSDAQ,705.7
20230103000455,지엔원에너지,270520,2022-12-22,14700,3337438,KOSDAQ,715.02
20230103000455,지엔원에너지,270520,2022-12-23,13220,874160,KOSDAQ,691.25
20230103000455,지엔원에너지,270520,2022-12-26,13340,1216146,KOSDAQ,694.68
20230103000455,지엔원에너지,270520,2022-12-27,13670,4530402,KOSDAQ,704.19
20230103000455,지엔원에너지,270520,2022-12-28,13050,1023814,KOSDAQ,692.37
20230103000455,지엔원에너지,270520,2022-12-29,11850,1012800,KOSDAQ,679.29
20230103000455,지엔원에너지,270520,2023-01-02,13300,1553603,KOSDAQ,671.51
20230103000455,지엔원에너지,270520,2023-01-03,13600,1668764,KOSDAQ,674.95
20230103000455,지엔원에너지,270520,2023-01-04,13690,2818930,KOSDAQ,683.67
20230103000455,지엔원에너지,270520,2023-01-05,13140,656008,KOSDAQ,679.92
20230103000455,지엔원에너지,270520,2023-01-06,13190,520328,KOSDAQ,688.94
20230103000455,지엔원에너지,270520,2023-01-09,13840,1216957,KOSDAQ,701.21
20230103000455,지엔원에너지,270520,2023-01-10,14190,3350800,KOSDAQ,696.05
20230103000455,지엔원에너지,270520,2023-01-11,13870,689917,KOSDAQ,709.77
20230103000455,지엔원에너지,270520,2023-01-12,14570,3526525,KOSDAQ,710.82
20230103000455,지엔원에너지,270520,2023-01-13,14350,673621,KOSDAQ,711.82
20230103000455,지엔원에너지,270520,2023-01-16,14090,559175,KOSDAQ,716.89
20230103000455,지엔원에너지,270520,2023-01-17,13720,495274,KOSDAQ,709.71
20230103000455,지엔원에너지,270520,2023-01-18,14250,4650099,KOSDAQ,711.75
20230103000455,지엔원에너지,270520,2023-01-19,13520,747943,KOSDAQ,712.89
20230103000455,지엔원에너지,270520,2023-01-20,13690,700315,KOSDAQ,717.97
20230103000455,지엔원에너지,270520,2023-01-25,13670,370247,KOSDAQ,732.35
20230103000455,지엔원에너지,270520,2023-01-26,14250,698589,KOSDAQ,738.94
20230103000455,지엔원에너지,270520,2023-01-27,14850,2781844,KOSDAQ,741.25
20230103000455,지엔원에너지,270520,2023-01-30,14340,963871,KOSDAQ,738.62
20230103000455,지엔원에너지,270520,2023-01-31,14170,780475,KOSDAQ,740.49
20230103000455,지엔원에너지,270520,2023-02-01,14000,435732,KOSDAQ,750.96
20230103000455,지엔원에너지,270520,2023-02-02,14400,440784,KOSDAQ,764.62
20230103000455,지엔원에너지,270520,2023-02-03,13850,443674,KOSDAQ,766.79
20230103000455,지엔원에너지,270520,2023-02-06,13870,1281731,KOSDAQ,761.33
20230103000455,지엔원에너지,270520,2023-02-07,13850,350517,KOSDAQ,772.79
20230103000455,지엔원에너지,270520,2023-02-08,13600,239452,KOSDAQ,779.98
20230103000455,지엔원에너지,270520,2023-02-09,13620,184817,KOSDAQ,784.58
20230103000455,지엔원에너지,270520,2023-02-10,13240,297943,KOSDAQ,772.44
20230103000455,지엔원에너지,270520,2023-02-13,13090,176419,KOSDAQ,772.55
20230103000455,지엔원에너지,270520,2023-02-14,13020,136122,KOSDAQ,779.58
20230103000455,지엔원에너지,270520,2023-02-15,12720,258518,KOSDAQ,765.46
20230103000455,지엔원에너지,270520,2023-02-16,12720,199056,KOSDAQ,784.71
20230103000455,지엔원에너지,270520,2023-02-17,13350,1509649,KOSDAQ,775.62
20230103000455,지엔원에너지,270520,2023-02-20,13570,466907,KOSDAQ,788.89
20230103000455,지엔원에너지,270520,2023-02-21,14200,910927,KOSDAQ,793.42
20230103000455,지엔원에너지,270520,2023-02-22,13950,1131242,KOSDAQ,778.51
20230103000455,지엔원에너지,270520,2023-02-23,13890,1122177,KOSDAQ,783.28
20230103000455,지엔원에너지,270520,2023-02-24,13220,595389,KOSDAQ,778.88
20230103000455,지엔원에너지,270520,2023-02-27,13870,848422,KOSDAQ,780.3
20230103000455,지엔원에너지,270520,2023-02-28,14870,2796195,KOSDAQ,791.6
20230103000455,지엔원에너지,270520,2023-03-02,18070,7966920,KOSDAQ,787.19
20230103000455,지엔원에너지,270520,2023-03-03,18670,6436883,KOSDAQ,802.42
20230103000455,지엔원에너지,270520,2023-03-06,19210,1955096,KOSDAQ,816.51
20230103000455,지엔원에너지,270520,2023-03-07,22710,13771390,KOSDAQ,815.76
20230103000455,지엔원에너지,270520,2023-03-08,22440,2134394,KOSDAQ,813.95
20230103000455,지엔원에너지,270520,2023-03-09,22210,4873033,KOSDAQ,809.22
20230103000455,지엔원에너지,270520,2023-03-10,21540,3582688,KOSDAQ,788.6
20230103000455,지엔원에너지,270520,2023-03-13,20940,1020911,KOSDAQ,788.89
20230103000455,지엔원에너지,270520,2023-03-14,20570,1604890,KOSDAQ,758.05
20230103000455,지엔원에너지,270520,2023-03-15,23480,3668432,KOSDAQ,781.17
20230103000455,지엔원에너지,270520,2023-03-16,22480,2086714,KOSDAQ,781.98
20230103000455,지엔원에너지,270520,2023-03-17,22940,2045693,KOSDAQ,797.39
20230103000455,지엔원에너지,270520,2023-03-20,25110,4700323,KOSDAQ,802.2
20230103000455,지엔원에너지,270520,2023-03-21,25780,6769752,KOSDAQ,802.53
20230103000455,지엔원에너지,270520,2023-03-22,24680,1510815,KOSDAQ,813.43
20230103000455,지엔원에너지,270520,2023-03-23,24880,2217417,KOSDAQ,812.19
20230103000455,지엔원에너지,270520,2023-03-24,24410,720953,KOSDAQ,824.11
20230103000455,지엔원에너지,270520,2023-03-27,26980,5401135,KOSDAQ,827.69
20230103000455,지엔원에너지,270520,2023-03-28,25740,1202321,KOSDAQ,833.51
20230103000455,지엔원에너지,270520,2023-03-29,26810,2005949,KOSDAQ,843.94
20230103000455,지엔원에너지,270520,2023-03-30,31510,8528581,KOSDAQ,850.48
20230103000455,지엔원에너지,270520,2023-03-31,31550,4322988,KOSDAQ,847.52
20230104000128,HLB테라퓨틱스,115450,2022-12-01,4585,84805,KOSDAQ,740.6
20230104000128,HLB테라퓨틱스,115450,2022-12-02,4415,59827,KOSDAQ,732.95
20230104000128,HLB테라퓨틱스,115450,2022-12-05,4564,49684,KOSDAQ,733.32
20230104000128,HLB테라퓨틱스,115450,2022-12-06,4564,37108,KOSDAQ,719.44
20230104000128,HLB테라퓨틱스,115450,2022-12-07,4607,79178,KOSDAQ,718.14
20230104000128,HLB테라퓨틱스,115450,2022-12-08,4543,52058,KOSDAQ,712.52
20230104000128,HLB테라퓨틱스,115450,2022-12-09,4607,36946,KOSDAQ,719.49
20230104000128,HLB테라퓨틱스,115450,2022-12-12,4564,40336,KOSDAQ,715.22
20230104000128,HLB테라퓨틱스,115450,2022-12-13,4522,51222,KOSDAQ,715.16
20230104000128,HLB테라퓨틱스,115450,2022-12-14,4564,42744,KOSDAQ,729.0
20230104000128,HLB테라퓨틱스,115450,2022-12-15,4500,53721,KOSDAQ,722.68
20230104000128,HLB테라퓨틱스,115450,2022-12-16,4564,51604,KOSDAQ,717.41
20230104000128,HLB테라퓨틱스,115450,2022-12-19,4585,106342,KOSDAQ,717.22
20230104000128,HLB테라퓨틱스,115450,2022-12-20,4671,83515,KOSDAQ,703.13
20230104000128,HLB테라퓨틱스,115450,2022-12-21,4629,54579,KOSDAQ,705.7
20230104000128,HLB테라퓨틱스,115450,2022-12-22,4821,84651,KOSDAQ,715.02
20230104000128,HLB테라퓨틱스,115450,2022-12-23,4948,151140,KOSDAQ,691.25
20230104000128,HLB테라퓨틱스,115450,2022-12-26,4671,128882,KOSDAQ,694.68
20230104000128,HLB테라퓨틱스,115450,2022-12-27,4757,85183,KOSDAQ,704.19
20230104000128,HLB테라퓨틱스,115450,2022-12-28,4822,89294,KOSDAQ,692.37
20230104000128,HLB테라퓨틱스,115450,2022-12-29,4933,65040,KOSDAQ,679.29
20230104000128,HLB테라퓨틱스,115450,2023-01-02,4779,137411,KOSDAQ,671.51
20230104000128,HLB테라퓨틱스,115450,2023-01-03,5109,351317,KOSDAQ,674.95
20230104000128,HLB테라퓨틱스,115450,2023-01-04,5241,311804,KOSDAQ,683.67
20230104000128,HLB테라퓨틱스,115450,2023-01-05,4911,345200,KOSDAQ,679.92
20230104000128,HLB테라퓨틱스,115450,2023-01-06,5000,329796,KOSDAQ,688.94
20230104000128,HLB테라퓨틱스,115450,2023-01-09,5132,126985,KOSDAQ,701.21
20230104000128,HLB테라퓨틱스,115450,2023-01-10,5264,221164,KOSDAQ,696.05
20230104000128,HLB테라퓨틱스,115450,2023-01-11,5791,547783,KOSDAQ,709.77
20230104000128,HLB테라퓨틱스,115450,2023-01-12,6034,550904,KOSDAQ,710.82
20230104000128,HLB테라퓨틱스,115450,2023-01-13,6056,428902,KOSDAQ,711.82
20230104000128,HLB테라퓨틱스,115450,2023-01-16,5903,439508,KOSDAQ,716.89
20230104000128,HLB테라퓨틱스,115450,2023-01-17,5241,946503,KOSDAQ,709.71
20230104000128,HLB테라퓨틱스,115450,2023-01-18,5132,248042,KOSDAQ,711.75
20230104000128,HLB테라퓨틱스,115450,2023-01-19,5109,113138,KOSDAQ,712.89
20230104000128,HLB테라퓨틱스,115450,2023-01-20,5373,120834,KOSDAQ,717.97
20230104000128,HLB테라퓨틱스,115450,2023-01-25,5373,147747,KOSDAQ,732.35
20230104000128,HLB테라퓨틱스,115450,2023-01-26,5293,118795,KOSDAQ,738.94
20230104000128,HLB테라퓨틱스,115450,2023-01-27,5276,87921,KOSDAQ,741.25
20230104000128,HLB테라퓨틱스,115450,2023-01-30,5193,124248,KOSDAQ,738.62
20230104000128,HLB테라퓨틱스,115450,2023-01-31,5206,174912,KOSDAQ,740.49
20230104000128,HLB테라퓨틱스,115450,2023-02-01,5426,240974,KOSDAQ,750.96
20230104000128,HLB테라퓨틱스,115450,2023-02-02,5506,204588,KOSDAQ,764.62
20230104000128,HLB테라퓨틱스,115450,2023-02-03,5633,173155,KOSDAQ,766.79
20230104000128,HLB테라퓨틱스,115450,2023-02-06,5483,171081,KOSDAQ,761.33
20230104000128,HLB테라퓨틱스,115450,2023-02-07,5444,197231,KOSDAQ,772.79
20230104000128,HLB테라퓨틱스,115450,2023-02-08,5405,87639,KOSDAQ,779.98
20230104000128,HLB테라퓨틱스,115450,2023-02-09,5285,93241,KOSDAQ,784.58
20230104000128,HLB테라퓨틱스,115450,2023-02-10,5158,78447,KOSDAQ,772.44
20230104000128,HLB테라퓨틱스,115450,2023-02-13,5114,71293,KOSDAQ,772.55
20230104000128,HLB테라퓨틱스,115450,2023-02-14,5127,79193,KOSDAQ,779.58
20230104000128,HLB테라퓨틱스,115450,2023-02-15,4985,89992,KOSDAQ,765.46
20230104000128,HLB테라퓨틱스,115450,2023-02-16,5017,175880,KOSDAQ,784.71
20230104000128,HLB테라퓨틱스,115450,2023-02-17,4875,62863,KOSDAQ,775.62
20230104000128,HLB테라퓨틱스,115450,2023-02-20,5316,1246908,KOSDAQ,788.89
20230104000128,HLB테라퓨틱스,115450,2023-02-21,5091,260305,KOSDAQ,793.42
20230104000128,HLB테라퓨틱스,115450,2023-02-22,4985,140576,KOSDAQ,778.51
20230104000128,HLB테라퓨틱스,115450,2023-02-23,5012,74362,KOSDAQ,783.28
20230104000128,HLB테라퓨틱스,115450,2023-02-24,4921,86127,KOSDAQ,778.88
20230104000128,HLB테라퓨틱스,115450,2023-02-27,4933,140215,KOSDAQ,780.3
20230104000128,HLB테라퓨틱스,115450,2023-02-28,5171,556154,KOSDAQ,791.6
20230104000128,HLB테라퓨틱스,115450,2023-03-02,5214,226421,KOSDAQ,787.19
20230104000128,HLB테라퓨틱스,115450,2023-03-03,5245,168966,KOSDAQ,802.42
20230104000128,HLB테라퓨틱스,115450,2023-03-06,5132,126073,KOSDAQ,816.51
20230104000128,HLB테라퓨틱스,115450,2023-03-07,5281,230473,KOSDAQ,815.76
20230104000128,HLB테라퓨틱스,115450,2023-03-08,5228,103225,KOSDAQ,813.95
20230104000128,HLB테라퓨틱스,115450,2023-03-09,5365,330338,KOSDAQ,809.22
20230104000128,HLB테라퓨틱스,115450,2023-03-10,5250,146981,KOSDAQ,788.6
20230104000128,HLB테라퓨틱스,115450,2023-03-13,5149,182785,KOSDAQ,788.89
20230104000128,HLB테라퓨틱스,115450,2023-03-14,4911,284642,KOSDAQ,758.05
20230104000128,HLB테라퓨틱스,115450,2023-03-15,5007,782476,KOSDAQ,781.17
20230104000128,HLB테라퓨틱스,115450,2023-03-16,4868,182912,KOSDAQ,781.98
20230104000128,HLB테라퓨틱스,115450,2023-03-17,4876,297330,KOSDAQ,797.39
20230104000128,HLB테라퓨틱스,115450,2023-03-20,4885,217111,KOSDAQ,802.2
20230104000128,HLB테라퓨틱스,115450,2023-03-21,4938,304807,KOSDAQ,802.53
20230104000128,HLB테라퓨틱스,115450,2023-03-22,4938,166784,KOSDAQ,813.43
20230104000128,HLB테라퓨틱스,115450,2023-03-23,4850,214662,KOSDAQ,812.19
20230104000128,HLB테라퓨틱스,115450,2023-03-24,4710,250097,KOSDAQ,824.11
20230104000128,HLB테라퓨틱스,115450,2023-03-27,4596,177078,KOSDAQ,827.69
20230104000128,HLB테라퓨틱스,115450,2023-03-28,4658,83301,KOSDAQ,833.51
20230104000128,HLB테라퓨틱스,115450,2023-03-29,4579,149944,KOSDAQ,843.94
20230104000128,HLB테라퓨틱스,115450,2023-03-30,4552,140761,KOSDAQ,850.48
20230104000128,HLB테라퓨틱스,115450,2023-03-31,4639,138220,KOSDAQ,847.52
20240105000390,와이지-원,019210,2023-12-01,5640,55377,KOSDAQ,827.24
20240105000390,와이지-원,019210,2023-12-04,5640,50036,KOSDAQ,828.52
20240105000390,와이지-원,019210,2023-12-05,5590,57055,KOSDAQ,813.38
20240105000390,와이지-원,019210,2023-12-06,5680,99276,KOSDAQ,819.54
20240105000390,와이지-원,019210,2023-12-07,5560,78232,KOSDAQ,813.2
20240105000390,와이지-원,019210,2023-12-08,5570,59118,KOSDAQ,830.37
20240105000390,와이지-원,019210,2023-12-11,5620,73026,KOSDAQ,835.25
20240105000390,와이지-원,019210,2023-12-12,5620,81111,KOSDAQ,839.53
20240105000390,와이지-원,019210,2023-12-13,5590,78378,KOSDAQ,829.31
20240105000390,와이지-원,019210,2023-12-14,5630,75764,KOSDAQ,840.59
20240105000390,와이지-원,019210,2023-12-15,5780,130395,KOSDAQ,838.31
20240105000390,와이지-원,019210,2023-12-18,5750,82809,KOSDAQ,850.96
20240105000390,와이지-원,019210,2023-12-19,5850,1475497,KOSDAQ,858.3
20240105000390,와이지-원,019210,2023-12-20,5900,191746,KOSDAQ,862.98
20240105000390,와이지-원,019210,2023-12-21,5970,183856,KOSDAQ,859.44
20240105000390,와이지-원,019210,2023-12-22,5980,166341,KOSDAQ,854.62
20240105000390,와이지-원,019210,2023-12-26,6030,197450,KOSDAQ,848.34
20240105000390,와이지-원,019210,2023-12-27,5840,162070,KOSDAQ,859.79
20240105000390,와이지-원,019210,2023-12-28,5750,101956,KOSDAQ,866.57
20240105000390,와이지-원,019210,2024-01-02,5750,114521,KOSDAQ,878.93
20240105000390,와이지-원,019210,2024-01-03,5690,72415,KOSDAQ,871.57
20240105000390,와이지-원,019210,2024-01-04,5660,123163,KOSDAQ,866.25
20240105000390,와이지-원,019210,2024-01-05,5610,161393,KOSDAQ,878.33
20240105000390,와이지-원,019210,2024-01-08,6010,3059997,KOSDAQ,879.34
20240105000390,와이지-원,019210,2024-01-09,6000,463867,KOSDAQ,884.64
20240105000390,와이지-원,019210,2024-01-10,5940,390018,KOSDAQ,875.46
20240105000390,와이지-원,019210,2024-01-11,5900,312578,KOSDAQ,882.53
20240105000390,와이지-원,019210,2024-01-12,6110,1252196,KOSDAQ,868.08
20240105000390,와이지-원,019210,2024-01-15,5990,301523,KOSDAQ,859.71
20240105000390,와이지-원,019210,2024-01-16,5980,237502,KOSDAQ,854.83
20240105000390,와이지-원,019210,2024-01-17,5840,235724,KOSDAQ,833.05
20240105000390,와이지-원,019210,2024-01-18,5870,119210,KOSDAQ,840.33
20240105000390,와이지-원,019210,2024-01-19,5910,220959,KOSDAQ,842.67
20240105000390,와이지-원,019210,2024-01-22,5990,204681,KOSDAQ,839.69
20240105000390,와이지-원,019210,2024-01-23,6210,643944,KOSDAQ,840.11
20240105000390,와이지-원,019210,2024-01-24,6330,612101,KOSDAQ,836.21
20240105000390,와이지-원,019210,2024-01-25,6230,201128,KOSDAQ,823.74
20240105000390,와이지-원,019210,2024-01-26,6440,598390,KOSDAQ,837.24
20240105000390,와이지-원,019210,2024-01-29,6410,295472,KOSDAQ,819.14
20240105000390,와이지-원,019210,2024-01-30,6560,845855,KOSDAQ,818.86
20240105000390,와이지-원,019210,2024-01-31,6590,234051,KOSDAQ,799.24
20240105000390,와이지-원,019210,2024-02-01,6600,358241,KOSDAQ,798.73
20240105000390,와이지-원,019210,2024-02-02,6490,288275,KOSDAQ,814.77
20240105000390,와이지-원,019210,2024-02-05,6510,248030,KOSDAQ,807.99
20240105000390,와이지-원,019210,2024-02-06,6400,227065,KOSDAQ,807.03
20240105000390,와이지-원,019210,2024-02-07,6390,261122,KOSDAQ,811.92
20240105000390,와이지-원,019210,2024-02-08,6420,289989,KOSDAQ,826.58
20240105000390,와이지-원,019210,2024-02-13,6660,358905,KOSDAQ,845.15
20240105000390,와이지-원,019210,2024-02-14,6660,224284,KOSDAQ,853.3
20240105000390,와이지-원,019210,2024-02-15,6540,156000,KOSDAQ,859.21
20240105000390,와이지-원,019210,2024-02-16,6520,203733,KOSDAQ,857.6
20240105000390,와이지-원,019210,2024-02-19,6530,172003,KOSDAQ,858.47
20240105000390,와이지-원,019210,2024-02-20,6440,208908,KOSDAQ,866.17
20240105000390,와이지-원,019210,2024-02-21,6420,111298,KOSDAQ,864.07
20240105000390,와이지-원,019210,2024-02-22,6400,96073,KOSDAQ,870.11
20240105000390,와이지-원,019210,2024-02-23,6210,190091,KOSDAQ,868.57
20240105000390,와이지-원,019210,2024-02-26,6190,103462,KOSDAQ,867.4
20240105000390,와이지-원,019210,2024-02-27,6120,153984,KOSDAQ,853.75
20240105000390,와이지-원,019210,2024-02-28,6170,58660,KOSDAQ,863.39
20240105000390,와이지-원,019210,2024-02-29,6190,71703,KOSDAQ,862.96
20240105000390,와이지-원,019210,2024-03-04,6170,116314,KOSDAQ,872.97
20240105000390,와이지-원,019210,2024-03-05,6070,79381,KOSDAQ,866.37
20240105000390,와이지-원,019210,2024-03-06,6000,313416,KOSDAQ,870.67
20240105000390,와이지-원,019210,2024-03-07,5970,138334,KOSDAQ,863.37
20240105000390,와이지-원,019210,2024-03-08,5960,178609,KOSDAQ,873.18
20240105000390,와이지-원,019210,2024-03-11,5870,113638,KOSDAQ,875.93
20240105000390,와이지-원,019210,2024-03-12,5710,239490,KOSDAQ,889.71
20240105000390,와이지-원,019210,2024-03-13,5760,61001,KOSDAQ,889.93
20240105000390,와이지-원,019210,2024-03-14,5840,99025,KOSDAQ,887.52
20240105000390,와이지-원,019210,2024-03-15,5750,92378,KOSDAQ,880.46
20240105000390,와이지-원,019210,2024-03-18,5760,45274,KOSDAQ,894.48
20240105000390,와이지-원,019210,2024-03-19,5700,120522,KOSDAQ,891.91
20240105000390,와이지-원,019210,2024-03-20,5800,60527,KOSDAQ,891.45
20240105000390,와이지-원,019210,2024-03-21,5760,101167,KOSDAQ,904.29
20240105000390,와이지-원,019210,2024-03-22,5710,141944,KOSDAQ,903.98
20240105000390,와이지-원,019210,2024-03-25,5730,145722,KOSDAQ,913.69
20240105000390,와이지-원,019210,2024-03-26,5820,144093,KOSDAQ,916.09
20240105000390,와이지-원,019210,2024-03-27,5860,70952,KOSDAQ,911.25
20240105000390,와이지-원,019210,2024-03-28,5810,73898,KOSDAQ,910.05
20240105000390,와이지-원,019210,2024-03-29,5730,71402,KOSDAQ,905.5
20240112000138,피에이치씨,057880,2023-12-01,8790,0,KOSDAQ,827.24
20240112000138,피에이치씨,057880,2023-12-04,8790,0,KOSDAQ,828.52
20240112000138,피에이치씨,057880,2023-12-05,8790,0,KOSDAQ,813.38
20240112000138,피에이치씨,057880,2023-12-06,8790,0,KOSDAQ,819.54
20240112000138,피에이치씨,057880,2023-12-07,8790,0,KOSDAQ,813.2
20240112000138,피에이치씨,057880,2023-12-08,8790,0,KOSDAQ,830.37
20240112000138,피에이치씨,057880,2023-12-11,8790,0,KOSDAQ,835.25
20240112000138,피에이치씨,057880,2023-12-12,8790,0,KOSDAQ,839.53
20240112000138,피에이치씨,057880,2023-12-13,8790,0,KOSDAQ,829.31
20240112000138,피에이치씨,057880,2023-12-14,8790,0,KOSDAQ,840.59
20240112000138,피에이치씨,057880,2023-12-15,8790,0,KOSDAQ,838.31
20240112000138,피에이치씨,057880,2023-12-18,8790,0,KOSDAQ,850.96
20240112000138,피에이치씨,057880,2023-12-19,8790,0,KOSDAQ,858.3
20240112000138,피에이치씨,057880,2023-12-20,8790,0,KOSDAQ,862.98
20240112000138,피에이치씨,057880,2023-12-21,8790,0,KOSDAQ,859.44
20240112000138,피에이치씨,057880,2023-12-22,8790,0,KOSDAQ,854.62
20240112000138,피에이치씨,057880,2023-12-26,8790,0,KOSDAQ,848.34
20240112000138,피에이치씨,057880,2023-12-27,8790,0,KOSDAQ,859.79
20240112000138,피에이치씨,057880,2023-12-28,8790,0,KOSDAQ,866.57
20240112000138,피에이치씨,057880,2024-01-02,8790,0,KOSDAQ,878.93
20240112000138,피에이치씨,057880,2024-01-03,8790,0,KOSDAQ,871.57
20240112000138,피에이치씨,057880,2024-01-04,8790,0,KOSDAQ,866.25
20240112000138,피에이치씨,057880,2024-01-05,8790,0,KOSDAQ,878.33
20240112000138,피에이치씨,057880,2024-01-08,8790,0,KOSDAQ,879.34
20240112000138,피에이치씨,057880,2024-01-09,8790,0,KOSDAQ,884.64
20240112000138,피에이치씨,057880,2024-01-10,8790,0,KOSDAQ,875.46
20240112000138,피에이치씨,057880,2024-01-11,8790,0,KOSDAQ,882.53
20240112000138,피에이치씨,057880,2024-01-12,8790,0,KOSDAQ,868.08
20240112000138,피에이치씨,057880,2024-01-15,8790,0,KOSDAQ,859.71
20240112000138,피에이치씨,057880,2024-01-16,8790,0,KOSDAQ,854.83
20240112000138,피에이치씨,057880,2024-01-17,8790,0,KOSDAQ,833.05
20240112000138,피에이치씨,057880,2024-01-18,8790,0,KOSDAQ,840.33
20240112000138,피에이치씨,057880,2024-01-19,8790,0,KOSDAQ,842.67
20240112000138,피에이치씨,057880,2024-01-22,8790,0,KOSDAQ,839.69
20240112000138,피에이치씨,057880,2024-01-23,8790,0,KOSDAQ,840.11
20240112000138,피에이치씨,057880,2024-01-24,8790,0,KOSDAQ,836.21
20240112000138,피에이치씨,057880,2024-01-25,8790,0,KOSDAQ,823.74
20240112000138,피에이치씨,057880,2024-01-26,8790,0,KOSDAQ,837.24
20240112000138,피에이치씨,057880,2024-01-29,8790,0,KOSDAQ,819.14
20240112000138,피에이치씨,057880,2024-01-30,8790,0,KOSDAQ,818.86
20240112000138,피에이치씨,057880,2024-01-31,8790,0,KOSDAQ,799.24
20240112000138,피에이치씨,057880,2024-02-01,8790,0,KOSDAQ,798.73
20240112000138,피에이치씨,057880,2024-02-02,8790,0,KOSDAQ,814.77
20240112000138,피에이치씨,057880,2024-02-05,8790,0,KOSDAQ,807.99
20240112000138,피에이치씨,057880,2024-02-06,8790,0,KOSDAQ,807.03
20240112000138,피에이치씨,057880,2024-02-07,8790,0,KOSDAQ,811.92
20240112000138,피에이치씨,057880,2024-02-08,8790,0,KOSDAQ,826.58
20240112000138,피에이치씨,057880,2024-02-13,8790,0,KOSDAQ,845.15
20240112000138,피에이치씨,057880,2024-02-14,8790,0,KOSDAQ,853.3
20240112000138,피에이치씨,057880,2024-02-15,8790,0,KOSDAQ,859.21
20240112000138,피에이치씨,057880,2024-02-16,8790,0,KOSDAQ,857.6
20240112000138,피에이치씨,057880,2024-02-19,8790,0,KOSDAQ,858.47
20240112000138,피에이치씨,057880,2024-02-20,8790,0,KOSDAQ,866.17
20240112000138,피에이치씨,057880,2024-02-21,8790,0,KOSDAQ,864.07
20240112000138,피에이치씨,057880,2024-02-22,8790,0,KOSDAQ,870.11
20240112000138,피에이치씨,057880,2024-02-23,8790,0,KOSDAQ,868.57
20240112000138,피에이치씨,057880,2024-02-26,8790,0,KOSDAQ,867.4
20240112000138,피에이치씨,057880,2024-02-27,8790,0,KOSDAQ,853.75
20240112000138,피에이치씨,057880,2024-02-28,8790,0,KOSDAQ,863.39
20240112000138,피에이치씨,057880,2024-02-29,8790,0,KOSDAQ,862.96
20240112000138,피에이치씨,057880,2024-03-04,8790,0,KOSDAQ,872.97
20240112000138,피에이치씨,057880,2024-03-05,8790,0,KOSDAQ,866.37
20240112000138,피에이치씨,057880,2024-03-06,8790,0,KOSDAQ,870.67
20240112000138,피에이치씨,057880,2024-03-07,8790,0,KOSDAQ,863.37
20240112000138,피에이치씨,057880,2024-03-08,8790,0,KOSDAQ,873.18
20240112000138,피에이치씨,057880,2024-03-11,8790,0,KOSDAQ,875.93
20240112000138,피에이치씨,057880,2024-03-12,8790,0,KOSDAQ,889.71
20240112000138,피에이치씨,057880,2024-03-13,8790,0,KOSDAQ,889.93
20240112000138,피에이치씨,057880,2024-03-14,8790,0,KOSDAQ,887.52
20240112000138,피에이치씨,057880,2024-03-15,8790,0,KOSDAQ,880.46
20240112000138,피에이치씨,057880,2024-03-18,8790,0,KOSDAQ,894.48
20240112000138,피에이치씨,057880,2024-03-19,8790,0,KOSDAQ,891.91
20240112000138,피에이치씨,057880,2024-03-20,8790,0,KOSDAQ,891.45
20240112000138,피에이치씨,057880,2024-03-21,8790,0,KOSDAQ,904.29
20240112000138,피에이치씨,057880,2024-03-22,8790,0,KOSDAQ,903.98
20240112000138,피에이치씨,057880,2024-03-25,8790,0,KOSDAQ,913.69
20240112000138,피에이치씨,057880,2024-03-26,8790,0,KOSDAQ,916.09
20240112000138,피에이치씨,057880,2024-03-27,8790,0,KOSDAQ,911.25
20240112000138,피에이치씨,057880,2024-03-28,8790,0,KOSDAQ,910.05
20240112000138,피에이치씨,057880,2024-03-29,8790,0,KOSDAQ,905.5
20240112000560,OCI홀딩스,010060,2023-12-01,96100,81154,KOSPI,2505.01
20240112000560,OCI홀딩스,010060,2023-12-04,97100,54740,KOSPI,2514.95
20240112000560,OCI홀딩스,010060,2023-12-05,95500,54506,KOSPI,2494.28
20240112000560,OCI홀딩스,010060,2023-12-06,96500,45948,KOSPI,2495.38
20240112000560,OCI홀딩스,010060,2023-12-07,94500,67126,KOSPI,2492.07
20240112000560,OCI홀딩스,010060,2023-12-08,94000,39433,KOSPI,2517.85
20240112000560,OCI홀딩스,010060,2023-12-11,93500,98709,KOSPI,2525.36
20240112000560,OCI홀딩스,010060,2023-12-12,97700,109071,KOSPI,2535.27
20240112000560,OCI홀딩스,010060,2023-12-13,97900,87611,KOSPI,2510.66
20240112000560,OCI홀딩스,010060,2023-12-14,96700,116515,KOSPI,2544.18
20240112000560,OCI홀딩스,010060,2023-12-15,98100,150394,KOSPI,2563.56
20240112000560,OCI홀딩스,010060,2023-12-18,98200,75848,KOSPI,2566.86
20240112000560,OCI홀딩스,010060,2023-12-19,98000,78053,KOSPI,2568.55
20240112000560,OCI홀딩스,010060,2023-12-20,109000,406029,KOSPI,2614.3
20240112000560,OCI홀딩스,010060,2023-12-21,111700,192340,KOSPI,2600.02
20240112000560,OCI홀딩스,010060,2023-12-22,109700,96579,KOSPI,2599.51
20240112000560,OCI홀딩스,010060,2023-12-26,107500,92133,KOSPI,2602.59
20240112000560,OCI홀딩스,010060,2023-12-27,104100,86464,KOSPI,2613.5
20240112000560,OCI홀딩스,010060,2023-12-28,106200,78049,KOSPI,2655.28
20240112000560,OCI홀딩스,010060,2024-01-02,101200,121117,KOSPI,2669.81
20240112000560,OCI홀딩스,010060,2024-01-03,101700,71632,KOSPI,2607.31
20240112000560,OCI홀딩스,010060,2024-01-04,101800,46503,KOSPI,2587.02
20240112000560,OCI홀딩스,010060,2024-01-05,105400,101759,KOSPI,2578.08
20240112000560,OCI홀딩스,010060,2024-01-08,107200,78645,KOSPI,2567.82
20240112000560,OCI홀딩스,010060,2024-01-09,107500,90087,KOSPI,2561.24
20240112000560,OCI홀딩스,010060,2024-01-10,113700,207705,KOSPI,2541.98
20240112000560,OCI홀딩스,010060,2024-01-11,113900,154389,KOSPI,2540.27
20240112000560,OCI홀딩스,010060,2024-01-12,109000,81900,KOSPI,2525.05
20240112000560,OCI홀딩스,010060,2024-01-15,104600,644054,KOSPI,2525.99
20240112000560,OCI홀딩스,010060,2024-01-16,96800,564572,KOSPI,2497.59
20240112000560,OCI홀딩스,010060,2024-01-17,93400,390052,KOSPI,2435.9
20240112000560,OCI홀딩스,010060,2024-01-18,95400,201737,KOSPI,2440.04
20240112000560,OCI홀딩스,010060,2024-01-19,98800,214327,KOSPI,2472.74
20240112000560,OCI홀딩스,010060,2024-01-22,96700,93492,KOSPI,2464.35
20240112000560,OCI홀딩스,010060,2024-01-23,98600,64429,KOSPI,2478.61
20240112000560,OCI홀딩스,010060,2024-01-24,98000,74964,KOSPI,2469.69
20240112000560,OCI홀딩스,010060,2024-01-25,98700,76297,KOSPI,2470.34
20240112000560,OCI홀딩스,010060,2024-01-26,98300,66445,KOSPI,2478.56
20240112000560,OCI홀딩스,010060,2024-01-29,96500,99061,KOSPI,2500.65
20240112000560,OCI홀딩스,010060,2024-01-30,104200,324361,KOSPI,2498.81
20240112000560,OCI홀딩스,010060,2024-01-31,104400,154138,KOSPI,2497.09
20240112000560,OCI홀딩스,010060,2024-02-01,109500,270618,KOSPI,2542.46
20240112000560,OCI홀딩스,010060,2024-02-02,107600,162081,KOSPI,2615.31
20240112000560,OCI홀딩스,010060,2024-02-05,108600,159692,KOSPI,2591.31
20240112000560,OCI홀딩스,010060,2024-02-06,110200,227668,KOSPI,2576.2
20240112000560,OCI홀딩스,010060,2024-02-07,112000,222734,KOSPI,2609.58
20240112000560,OCI홀딩스,010060,2024-02-08,103500,541734,KOSPI,2620.32
20240112000560,OCI홀딩스,010060,2024-02-13,103600,112133,KOSPI,2649.64
20240112000560,OCI홀딩스,010060,2024-02-14,102400,95381,KOSPI,2620.42
20240112000560,OCI홀딩스,010060,2024-02-15,103100,73439,KOSPI,2613.8
20240112000560,OCI홀딩스,010060,2024-02-16,106000,151798,KOSPI,2648.76
20240112000560,OCI홀딩스,010060,2024-02-19,101900,150245,KOSPI,2680.26
20240112000560,OCI홀딩스,010060,2024-02-20,99800,105223,KOSPI,2657.79
20240112000560,OCI홀딩스,010060,2024-02-21,98800,76587,KOSPI,2653.31
20240112000560,OCI홀딩스,010060,2024-02-22,99300,85954,KOSPI,2664.27
20240112000560,OCI홀딩스,010060,2024-02-23,94300,296110,KOSPI,2667.7
20240112000560,OCI홀딩스,010060,2024-02-26,93700,106596,KOSPI,2647.08
20240112000560,OCI홀딩스,010060,2024-02-27,92600,94797,KOSPI,2625.05
20240112000560,OCI홀딩스,010060,2024-02-28,94400,103067,KOSPI,2652.29
20240112000560,OCI홀딩스,010060,2024-02-29,94000,84318,KOSPI,2642.36
20240112000560,OCI홀딩스,010060,2024-03-04,95000,89318,KOSPI,2674.27
20240112000560,OCI홀딩스,010060,2024-03-05,93000,73923,KOSPI,2649.4
20240112000560,OCI홀딩스,010060,2024-03-06,96000,129330,KOSPI,2641.49
20240112000560,OCI홀딩스,010060,2024-03-07,94700,47812,KOSPI,2647.62
20240112000560,OCI홀딩스,010060,2024-03-08,95300,48734,KOSPI,2680.35
20240112000560,OCI홀딩스,010060,2024-03-11,96000,72290,KOSPI,2659.84
20240112000560,OCI홀딩스,010060,2024-03-12,96900,52735,KOSPI,2681.81
20240112000560,OCI홀딩스,010060,2024-03-13,97900,71847,KOSPI,2693.57
20240112000560,OCI홀딩스,010060,2024-03-14,96000,104264,KOSPI,2718.76
20240112000560,OCI홀딩스,010060,2024-03-15,95900,107754,KOSPI,2666.84
20240112000560,OCI홀딩스,010060,2024-03-18,95400,41167,KOSPI,2685.84
20240112000560,OCI홀딩스,010060,2024-03-19,94700,45185,KOSPI,2656.17
20240112000560,OCI홀딩스,010060,2024-03-20,93000,75631,KOSPI,2690.14
20240112000560,OCI홀딩스,010060,2024-03-21,93800,76994,KOSPI,2754.86
20240112000560,OCI홀딩스,010060,2024-03-22,92200,99892,KOSPI,2748.56
20240112000560,OCI홀딩스,010060,2024-03-25,91900,77592,KOSPI,2737.57
20240112000560,OCI홀딩스,010060,2024-03-26,91600,62509,KOSPI,2757.09
20240112000560,OCI홀딩스,010060,2024-03-27,94600,103116,KOSPI,2755.11
20240112000560,OCI홀딩스,010060,2024-03-28,94100,144443,KOSPI,2745.82
20240112000560,OCI홀딩스,010060,2024-03-29,92700,217328,KOSPI,2746.63
20240112000569,한미사이언스,008930,2023-12-01,35400,56476,KOSPI,2505.01
20240112000569,한미사이언스,008930,2023-12-04,34400,113076,KOSPI,2514.95
20240112000569,한미사이언스,008930,2023-12-05,35400,103525,KOSPI,2494.28
20240112000569,한미사이언스,008930,2023-12-06,35000,52995,KOSPI,2495.38
20240112000569,한미사이언스,008930,2023-12-07,37500,497231,KOSPI,2492.07
20240112000569,한미사이언스,008930,2023-12-08,37000,121652,KOSPI,2517.85
20240112000569,한미사이언스,008930,2023-12-11,36450,113017,KOSPI,2525.36
20240112000569,한미사이언스,008930,2023-12-12,36750,112303,KOSPI,2535.27
20240112000569,한미사이언스,008930,2023-12-13,36100,75079,KOSPI,2510.66
20240112000569,한미사이언스,008930,2023-12-14,37100,189268,KOSPI,2544.18
20240112000569,한미사이언스,008930,2023-12-15,36100,129189,KOSPI,2563.56
20240112000569,한미사이언스,008930,2023-12-18,36450,75821,KOSPI,2566.86
20240112000569,한미사이언스,008930,2023-12-19,36450,76859,KOSPI,2568.55
20240112000569,한미사이언스,008930,2023-12-20,37000,75992,KOSPI,2614.3
20240112000569,한미사이언스,008930,2023-12-21,37000,48355,KOSPI,2600.02
20240112000569,한미사이언스,008930,2023-12-22,38300,175435,KOSPI,2599.51
20240112000569,한미사이언스,008930,2023-12-26,38250,228157,KOSPI,2602.59
20240112000569,한미사이언스,008930,2023-12-27,39050,144855,KOSPI,2613.5
20240112000569,한미사이언스,008930,2023-12-28,39200,119801,KOSPI,2655.28
20240112000569,한미사이언스,008930,2024-01-02,39200,138385,KOSPI,2669.81
20240112000569,한미사이언스,008930,2024-01-03,39950,335088,KOSPI,2607.31
20240112000569,한미사이언스,008930,2024-01-04,37900,183058,KOSPI,2587.02
20240112000569,한미사이언스,008930,2024-01-05,37400,154473,KOSPI,2578.08
20240112000569,한미사이언스,008930,2024-01-08,37950,95529,KOSPI,2567.82
20240112000569,한미사이언스,008930,2024-01-09,38700,124112,KOSPI,2561.24
20240112000569,한미사이언스,008930,2024-01-10,37650,78857,KOSPI,2541.98
20240112000569,한미사이언스,008930,2024-01-11,37300,95885,KOSPI,2540.27
20240112000569,한미사이언스,008930,2024-01-12,38400,191932,KOSPI,2525.05
20240112000569,한미사이언스,008930,2024-01-15,43300,5436616,KOSPI,2525.99
20240112000569,한미사이언스,008930,2024-01-16,56200,12532403,KOSPI,2497.59
20240112000569,한미사이언스,008930,2024-01-17,49850,6932330,KOSPI,2435.9
20240112000569,한미사이언스,008930,2024-01-18,44400,3969191,KOSPI,2440.04
20240112000569,한미사이언스,008930,2024-01-19,41000,2388667,KOSPI,2472.74
20240112000569,한미사이언스,008930,2024-01-22,40250,1383020,KOSPI,2464.35
20240112000569,한미사이언스,008930,2024-01-23,41600,1654232,KOSPI,2478.61
20240112000569,한미사이언스,008930,2024-01-24,39900,615536,KOSPI,2469.69
20240112000569,한미사이언스,008930,2024-01-25,43900,4090223,KOSPI,2470.34
20240112000569,한미사이언스,008930,2024-01-26,43650,1540579,KOSPI,2478.56
20240112000569,한미사이언스,008930,2024-01-29,41650,908267,KOSPI,2500.65
20240112000569,한미사이언스,008930,2024-01-30,41000,432618,KOSPI,2498.81
20240112000569,한미사이언스,008930,2024-01-31,39200,594544,KOSPI,2497.09
20240112000569,한미사이언스,008930,2024-02-01,40650,452700,KOSPI,2542.46
20240112000569,한미사이언스,008930,2024-02-02,40900,328789,KOSPI,2615.31
20240112000569,한미사이언스,008930,2024-02-05,39650,317827,KOSPI,2591.31
20240112000569,한미사이언스,008930,2024-02-06,41800,317467,KOSPI,2576.2
20240112000569,한미사이언스,008930,2024-02-07,41650,323861,KOSPI,2609.58
20240112000569,한미사이언스,008930,2024-02-08,41550,309084,KOSPI,2620.32
20240112000569,한미사이언스,008930,2024-02-13,44450,994829,KOSPI,2649.64
20240112000569,한미사이언스,008930,2024-02-14,43700,522586,KOSPI,2620.42
20240112000569,한미사이언스,008930,2024-02-15,42200,385463,KOSPI,2613.8
20240112000569,한미사이언스,008930,2024-02-16,43800,475111,KOSPI,2648.76
20240112000569,한미사이언스,008930,2024-02-19,43700,247002,KOSPI,2680.26
20240112000569,한미사이언스,008930,2024-02-20,42550,423792,KOSPI,2657.79
20240112000569,한미사이언스,008930,2024-02-21,42750,272377,KOSPI,2653.31
20240112000569,한미사이언스,008930,2024-02-22,41300,319168,KOSPI,2664.27
20240112000569,한미사이언스,008930,2024-02-23,41800,283623,KOSPI,2667.7
20240112000569,한미사이언스,008930,2024-02-26,41700,179572,KOSPI,2647.08
20240112000569,한미사이언스,008930,2024-02-27,44000,711628,KOSPI,2625.05
20240112000569,한미사이언스,008930,2024-02-28,42550,337168,KOSPI,2652.29
20240112000569,한미사이언스,008930,2024-02-29,41200,277482,KOSPI,2642.36
20240112000569,한미사이언스,008930,2024-03-04,39650,407002,KOSPI,2674.27
20240112000569,한미사이언스,008930,2024-03-05,39500,213588,KOSPI,2649.4
20240112000569,한미사이언스,008930,2024-03-06,39900,159989,KOSPI,2641.49
20240112000569,한미사이언스,008930,2024-03-07,37600,371745,KOSPI,2647.62
20240112000569,한미사이언스,008930,2024-03-08,38900,219297,KOSPI,2680.35
20240112000569,한미사이언스,008930,2024-03-11,39950,309109,KOSPI,2659.84
20240112000569,한미사이언스,008930,2024-03-12,39500,176480,KOSPI,2681.81
20240112000569,한미사이언스,008930,2024-03-13,40550,246806,KOSPI,2693.57
20240112000569,한미사이언스,008930,2024-03-14,40550,224924,KOSPI,2718.76
20240112000569,한미사이언스,008930,2024-03-15,39800,213281,KOSPI,2666.84
20240112000569,한미사이언스,008930,2024-03-18,39700,95958,KOSPI,2685.84
20240112000569,한미사이언스,008930,2024-03-19,39450,123649,KOSPI,2656.17
20240112000569,한미사이언스,008930,2024-03-20,39700,165517,KOSPI,2690.14
20240112000569,한미사이언스,008930,2024-03-21,41400,260748,KOSPI,2754.86
20240112000569,한미사이언스,008930,2024-03-22,42100,298762,KOSPI,2748.56
20240112000569,한미사이언스,008930,2024-03-25,43850,759868,KOSPI,2737.57
20240112000569,한미사이언스,008930,2024-03-26,40650,956252,KOSPI,2757.09
20240112000569,한미사이언스,008930,2024-03-27,40650,906597,KOSPI,2755.11
20240112000569,한미사이언스,008930,2024-03-28,44350,2969887,KOSPI,2745.82
20240112000569,한미사이언스,008930,2024-03-29,38300,1675347,KOSPI,2746.63
20240115000314,레고켐바이오,141080,2023-12-01,49000,1031078,KOSDAQ,827.24
20240115000314,레고켐바이오,141080,2023-12-04,49600,434832,KOSDAQ,828.52
20240115000314,레고켐바이오,141080,2023-12-05,48700,353384,KOSDAQ,813.38
20240115000314,레고켐바이오,141080,2023-12-06,47750,227107,KOSDAQ,819.54
20240115000314,레고켐바이오,141080,2023-12-07,48350,253393,KOSDAQ,813.2
20240115000314,레고켐바이오,141080,2023-12-08,48600,179893,KOSDAQ,830.37
20240115000314,레고켐바이오,141080,2023-12-11,47700,172994,KOSDAQ,835.25
20240115000314,레고켐바이오,141080,2023-12-12,47350,153538,KOSDAQ,839.53
20240115000314,레고켐바이오,141080,2023-12-13,48000,175176,KOSDAQ,829.31
20240115000314,레고켐바이오,141080,2023-12-14,49000,233257,KOSDAQ,840.59
20240115000314,레고켐바이오,141080,2023-12-15,46200,322639,KOSDAQ,838.31
20240115000314,레고켐바이오,141080,2023-12-18,46700,174456,KOSDAQ,850.96
20240115000314,레고켐바이오,141080,2023-12-19,46600,187339,KOSDAQ,858.3
20240115000314,레고켐바이오,141080,2023-12-20,46950,156600,KOSDAQ,862.98
20240115000314,레고켐바이오,141080,2023-12-21,48900,343461,KOSDAQ,859.44
20240115000314,레고켐바이오,141080,2023-12-22,52000,628203,KOSDAQ,854.62
20240115000314,레고켐바이오,141080,2023-12-26,57400,7375855,KOSDAQ,848.34
20240115000314,레고켐바이오,141080,2023-12-27,61100,8949593,KOSDAQ,859.79
20240115000314,레고켐바이오,141080,2023-12-28,65000,4932143,KOSDAQ,866.57
20240115000314,레고켐바이오,141080,2024-01-02,64800,1861875,KOSDAQ,878.93
20240115000314,레고켐바이오,141080,2024-01-03,62000,1369269,KOSDAQ,871.57
20240115000314,레고켐바이오,141080,2024-01-04,58100,1378705,KOSDAQ,866.25
20240115000314,레고켐바이오,141080,2024-01-05,57700,1302992,KOSDAQ,878.33
20240115000314,레고켐바이오,141080,2024-01-08,57200,1048990,KOSDAQ,879.34
20240115000314,레고켐바이오,141080,2024-01-09,58600,993196,KOSDAQ,884.64
20240115000314,레고켐바이오,141080,2024-01-10,59800,1045131,KOSDAQ,875.46
20240115000314,레고켐바이오,141080,2024-01-11,58300,627178,KOSDAQ,882.53
20240115000314,레고켐바이오,141080,2024-01-12,56200,757120,KOSDAQ,868.08
20240115000314,레고켐바이오,141080,2024-01-15,54800,837132,KOSDAQ,859.71
20240115000314,레고켐바이오,141080,2024-01-16,52200,3874295,KOSDAQ,854.83
20240115000314,레고켐바이오,141080,2024-01-17,51000,1432448,KOSDAQ,833.05
20240115000314,레고켐바이오,141080,2024-01-18,50400,957290,KOSDAQ,840.33
20240115000314,레고켐바이오,141080,2024-01-19,49000,1190155,KOSDAQ,842.67
20240115000314,레고켐바이오,141080,2024-01-22,52800,1574553,KOSDAQ,839.69
20240115000314,레고켐바이오,141080,2024-01-23,52400,1410373,KOSDAQ,840.11
20240115000314,레고켐바이오,141080,2024-01-24,51300,432389,KOSDAQ,836.21
20240115000314,레고켐바이오,141080,2024-01-25,51600,450179,KOSDAQ,823.74
20240115000314,레고켐바이오,141080,2024-01-26,52500,740425,KOSDAQ,837.24
20240115000314,레고켐바이오,141080,2024-01-29,50500,692014,KOSDAQ,819.14
20240115000314,레고켐바이오,141080,2024-01-30,52200,524257,KOSDAQ,818.86
20240115000314,레고켐바이오,141080,2024-01-31,50400,439039,KOSDAQ,799.24
20240115000314,레고켐바이오,141080,2024-02-01,48550,832664,KOSDAQ,798.73
20240115000314,레고켐바이오,141080,2024-02-02,48650,528820,KOSDAQ,814.77
20240115000314,레고켐바이오,141080,2024-02-05,47100,373004,KOSDAQ,807.99
20240115000314,레고켐바이오,141080,2024-02-06,47200,308383,KOSDAQ,807.03
20240115000314,레고켐바이오,141080,2024-02-07,48650,576407,KOSDAQ,811.92
20240115000314,레고켐바이오,141080,2024-02-08,47500,376275,KOSDAQ,826.58
20240115000314,레고켐바이오,141080,2024-02-13,51700,882904,KOSDAQ,845.15
20240115000314,레고켐바이오,141080,2024-02-14,52200,617913,KOSDAQ,853.3
20240115000314,레고켐바이오,141080,2024-02-15,51900,358119,KOSDAQ,859.21
20240115000314,레고켐바이오,141080,2024-02-16,52500,313863,KOSDAQ,857.6
20240115000314,레고켐바이오,141080,2024-02-19,53400,505528,KOSDAQ,858.47
20240115000314,레고켐바이오,141080,2024-02-20,52300,295190,KOSDAQ,866.17
20240115000314,레고켐바이오,141080,2024-02-21,53000,437759,KOSDAQ,864.07
20240115000314,레고켐바이오,141080,2024-02-22,56100,1246786,KOSDAQ,870.11
20240115000314,레고켐바이오,141080,2024-02-23,55000,3504132,KOSDAQ,868.57
20240115000314,레고켐바이오,141080,2024-02-26,57000,1723570,KOSDAQ,867.4
20240115000314,레고켐바이오,141080,2024-02-27,55000,1152904,KOSDAQ,853.75
20240115000314,레고켐바이오,141080,2024-02-28,54100,653949,KOSDAQ,863.39
20240115000314,레고켐바이오,141080,2024-02-29,53200,808610,KOSDAQ,862.96
20240115000314,레고켐바이오,141080,2024-03-04,57200,1069253,KOSDAQ,872.97
20240115000314,레고켐바이오,141080,2024-03-05,60000,1812917,KOSDAQ,866.37
20240115000314,레고켐바이오,141080,2024-03-06,77600,13241919,KOSDAQ,870.67
20240115000314,레고켐바이오,141080,2024-03-07,75800,6213142,KOSDAQ,863.37
20240115000314,레고켐바이오,141080,2024-03-08,79000,5846265,KOSDAQ,873.18
20240115000314,레고켐바이오,141080,2024-03-11,77600,3712188,KOSDAQ,875.93
20240115000314,레고켐바이오,141080,2024-03-12,77200,1588048,KOSDAQ,889.71
20240115000314,레고켐바이오,141080,2024-03-13,74400,2756900,KOSDAQ,889.93
20240115000314,레고켐바이오,141080,2024-03-14,73300,1561465,KOSDAQ,887.52
20240115000314,레고켐바이오,141080,2024-03-15,69000,2187540,KOSDAQ,880.46
20240115000314,레고켐바이오,141080,2024-03-18,69300,1269958,KOSDAQ,894.48
20240115000314,레고켐바이오,141080,2024-03-19,72200,1682686,KOSDAQ,891.91
20240115000314,레고켐바이오,141080,2024-03-20,68500,1187288,KOSDAQ,891.45
20240115000314,레고켐바이오,141080,2024-03-21,71800,1159452,KOSDAQ,904.29
20240115000314,레고켐바이오,141080,2024-03-22,72600,1120642,KOSDAQ,903.98
20240115000314,레고켐바이오,141080,2024-03-25,76000,1933171,KOSDAQ,913.69
20240115000314,레고켐바이오,141080,2024-03-26,73000,1897966,KOSDAQ,916.09
20240115000314,레고켐바이오,141080,2024-03-27,76000,1474779,KOSDAQ,911.25
20240115000314,레고켐바이오,141080,2024-03-28,74100,2159357,KOSDAQ,910.05
20240115000314,레고켐바이오,141080,2024-03-29,74800,877616,KOSDAQ,905.5
20250103000461,코오롱티슈진,950160,2024-12-02,19700,2654592,KOSDAQ,675.84
20250103000461,코오롱티슈진,950160,2024-12-03,19560,669608,KOSDAQ,690.8
20250103000461,코오롱티슈진,950160,2024-12-04,19650,515794,KOSDAQ,677.15
20250103000461,코오롱티슈진,950160,2024-12-05,22200,1598154,KOSDAQ,670.94
20250103000461,코오롱티슈진,950160,2024-12-06,22850,1843557,KOSDAQ,661.33
20250103000461,코오롱티슈진,950160,2024-12-09,20500,741377,KOSDAQ,627.01
20250103000461,코오롱티슈진,950160,2024-12-10,21100,485862,KOSDAQ,661.59
20250103000461,코오롱티슈진,950160,2024-12-11,24700,1513165,KOSDAQ,675.92
20250103000461,코오롱티슈진,950160,2024-12-12,24300,770845,KOSDAQ,683.35
20250103000461,코오롱티슈진,950160,2024-12-13,27600,1680335,KOSDAQ,693.73
20250103000461,코오롱티슈진,950160,2024-12-16,27800,547458,KOSDAQ,698.53
20250103000461,코오롱티슈진,950160,2024-12-17,26100,987572,KOSDAQ,694.47
20250103000461,코오롱티슈진,950160,2024-12-18,24300,929588,KOSDAQ,697.57
20250103000461,코오롱티슈진,950160,2024-12-19,23000,804034,KOSDAQ,684.36
20250103000461,코오롱티슈진,950160,2024-12-20,23300,412771,KOSDAQ,668.31
20250103000461,코오롱티슈진,950160,2024-12-23,23500,400454,KOSDAQ,679.24
20250103000461,코오롱티슈진,950160,2024-12-24,25100,788464,KOSDAQ,680.11
20250103000461,코오롱티슈진,950160,2024-12-26,23550,439629,KOSDAQ,675.64
20250103000461,코오롱티슈진,950160,2024-12-27,22400,313287,KOSDAQ,665.97
20250103000461,코오롱티슈진,950160,2024-12-30,23250,235200,KOSDAQ,678.19
20250103000461,코오롱티슈진,950160,2025-01-02,24200,228535,KOSDAQ,686.63
20250103000461,코오롱티슈진,950160,2025-01-03,25000,405936,KOSDAQ,705.76
20250103000461,코오롱티슈진,950160,2025-01-06,26000,513709,KOSDAQ,717.96
20250103000461,코오롱티슈진,950160,2025-01-07,28150,1366472,KOSDAQ,718.29
20250103000461,코오롱티슈진,950160,2025-01-08,28400,432181,KOSDAQ,719.63
20250103000461,코오롱티슈진,950160,2025-01-09,29700,1001252,KOSDAQ,723.52
20250103000461,코오롱티슈진,950160,2025-01-10,28600,442080,KOSDAQ,717.89
20250103000461,코오롱티슈진,950160,2025-01-13,28650,387548,KOSDAQ,708.21
20250103000461,코오롱티슈진,950160,2025-01-14,30150,373344,KOSDAQ,718.04
20250103000461,코오롱티슈진,950160,2025-01-15,30350,586570,KOSDAQ,711.61
20250103000461,코오롱티슈진,950160,2025-01-16,29800,317422,KOSDAQ,724.24
20250103000461,코오롱티슈진,950160,2025-01-17,30500,326197,KOSDAQ,724.69
20250103000461,코오롱티슈진,950160,2025-01-20,28500,504579,KOSDAQ,727.66
20250103000461,코오롱티슈진,950160,2025-01-21,28750,234907,KOSDAQ,726.07
20250103000461,코오롱티슈진,950160,2025-01-22,28500,200796,KOSDAQ,732.31
20250103000461,코오롱티슈진,950160,2025-01-23,28650,138755,KOSDAQ,724.01
20250103000461,코오롱티슈진,950160,2025-01-24,29150,163175,KOSDAQ,728.74
20250103000461,코오롱티슈진,950160,2025-01-31,28700,137931,KOSDAQ,728.29
20250103000461,코오롱티슈진,950160,2025-02-03,30050,331530,KOSDAQ,703.8
20250103000461,코오롱티슈진,950160,2025-02-04,30300,279406,KOSDAQ,719.92
20250103000461,코오롱티슈진,950160,2025-02-05,29500,156683,KOSDAQ,730.98
20250103000461,코오롱티슈진,950160,2025-02-06,29350,184330,KOSDAQ,740.32
20250103000461,코오롱티슈진,950160,2025-02-07,31800,869756,KOSDAQ,742.9
20250103000461,코오롱티슈진,950160,2025-02-10,32150,468125,KOSDAQ,749.67
20250103000461,코오롱티슈진,950160,2025-02-11,35050,960612,KOSDAQ,749.59
20250103000461,코오롱티슈진,950160,2025-02-12,35100,750885,KOSDAQ,745.18
20250103000461,코오롱티슈진,950160,2025-02-13,35450,315585,KOSDAQ,749.28
20250103000461,코오롱티슈진,950160,2025-02-14,36050,257103,KOSDAQ,756.32
20250103000461,코오롱티슈진,950160,2025-02-17,38900,649820,KOSDAQ,768.48
20250103000461,코오롱티슈진,950160,2025-02-18,38950,445790,KOSDAQ,773.65
20250103000461,코오롱티슈진,950160,2025-02-19,36650,799285,KOSDAQ,778.27
20250103000461,코오롱티슈진,950160,2025-02-20,38750,510135,KOSDAQ,768.27
20250103000461,코오롱티슈진,950160,2025-02-21,35300,732851,KOSDAQ,774.65
20250103000461,코오롱티슈진,950160,2025-02-24,35700,394525,KOSDAQ,773.33
20250103000461,코오롱티슈진,950160,2025-02-25,36700,220209,KOSDAQ,769.43
20250103000461,코오롱티슈진,950160,2025-02-26,37000,211429,KOSDAQ,771.41
20250103000461,코오롱티슈진,950160,2025-02-27,37300,104721,KOSDAQ,770.85
20250103000461,코오롱티슈진,950160,2025-02-28,36300,163265,KOSDAQ,743.96
20250103000461,코오롱티슈진,950160,2025-03-04,38950,332462,KOSDAQ,737.9
20250103000461,코오롱티슈진,950160,2025-03-05,40550,560477,KOSDAQ,746.95
20250103000461,코오롱티슈진,950160,2025-03-06,40650,230315,KOSDAQ,734.92
20250103000461,코오롱티슈진,950160,2025-03-07,38800,411680,KOSDAQ,727.7
20250103000461,코오롱티슈진,950160,2025-03-10,39950,224248,KOSDAQ,725.82
20250103000461,코오롱티슈진,950160,2025-03-11,42000,695418,KOSDAQ,721.5
20250103000461,코오롱티슈진,950160,2025-03-12,46050,955049,KOSDAQ,729.49
20250103000461,코오롱티슈진,950160,2025-03-13,49000,1498135,KOSDAQ,722.8
20250103000461,코오롱티슈진,950160,2025-03-14,51700,867985,KOSDAQ,734.26
20250103000461,코오롱티슈진,950160,2025-03-17,49450,660233,KOSDAQ,743.51
20250103000461,코오롱티슈진,950160,2025-03-18,56600,1145698,KOSDAQ,745.54
20250103000461,코오롱티슈진,950160,2025-03-19,56200,682105,KOSDAQ,738.35
20250103000461,코오롱티슈진,950160,2025-03-20,48000,2189335,KOSDAQ,725.15
20250103000461,코오롱티슈진,950160,2025-03-21,51300,1494987,KOSDAQ,719.41
20250103000461,코오롱티슈진,950160,2025-03-24,52100,614891,KOSDAQ,720.22
20250103000461,코오롱티슈진,950160,2025-03-25,50400,699406,KOSDAQ,711.26
20250103000461,코오롱티슈진,950160,2025-03-26,51700,538745,KOSDAQ,716.48
20250103000461,코오롱티슈진,950160,2025-03-27,48900,464121,KOSDAQ,707.49
20250103000461,코오롱티슈진,950160,2025-03-28,48200,451903,KOSDAQ,693.76
20250103000461,코오롱티슈진,950160,2025-03-31,44700,1062098,KOSDAQ,672.85
20250106000387,아이에이,038880,2024-12-02,7750,37175,KOSDAQ,675.84
20250106000387,아이에이,038880,2024-12-03,8200,20823,KOSDAQ,690.8
20250106000387,아이에이,038880,2024-12-04,8150,9005,KOSDAQ,677.15
20250106000387,아이에이,038880,2024-12-05,8150,18084,KOSDAQ,670.94
20250106000387,아이에이,038880,2024-12-06,7800,17740,KOSDAQ,661.33
20250106000387,아이에이,038880,2024-12-09,7150,34905,KOSDAQ,627.01
20250106000387,아이에이,038880,2024-12-10,7800,20396,KOSDAQ,661.59
20250106000387,아이에이,038880,2024-12-11,8650,29635,KOSDAQ,675.92
20250106000387,아이에이,038880,2024-12-12,8650,19682,KOSDAQ,683.35
20250106000387,아이에이,038880,2024-12-13,8700,9706,KOSDAQ,693.73
20250106000387,아이에이,038880,2024-12-16,8650,13495,KOSDAQ,698.53
20250106000387,아이에이,038880,2024-12-17,8750,10069,KOSDAQ,694.47
20250106000387,아이에이,038880,2024-12-18,8650,6722,KOSDAQ,697.57
20250106000387,아이에이,038880,2024-12-19,8950,11632,KOSDAQ,684.36
20250106000387,아이에이,038880,2024-12-20,8950,12145,KOSDAQ,668.31
20250106000387,아이에이,038880,2024-12-23,9050,14034,KOSDAQ,679.24
20250106000387,아이에이,038880,2024-12-24,8850,7426,KOSDAQ,680.11
20250106000387,아이에이,038880,2024-12-26,8750,10740,KOSDAQ,675.64
20250106000387,아이에이,038880,2024-12-27,8500,11478,KOSDAQ,665.97
20250106000387,아이에이,038880,2024-12-30,8750,9607,KOSDAQ,678.19
20250106000387,아이에이,038880,2025-01-02,9800,76741,KOSDAQ,686.63
20250106000387,아이에이,038880,2025-01-03,12700,247802,KOSDAQ,705.76
20250106000387,아이에이,038880,2025-01-06,14500,1239111,KOSDAQ,717.96
20250106000387,아이에이,038880,2025-01-07,13550,981084,KOSDAQ,718.29
20250106000387,아이에이,038880,2025-01-08,14200,1096566,KOSDAQ,719.63
20250106000387,아이에이,038880,2025-01-09,13700,256520,KOSDAQ,723.52
20250106000387,아이에이,038880,2025-01-10,12950,138750,KOSDAQ,717.89
20250106000387,아이에이,038880,2025-01-13,12300,96973,KOSDAQ,708.21
20250106000387,아이에이,038880,2025-01-14,11700,56771,KOSDAQ,718.04
20250106000387,아이에이,038880,2025-01-15,12300,465035,KOSDAQ,711.61
20250106000387,아이에이,038880,2025-01-16,12900,342103,KOSDAQ,724.24
20250106000387,아이에이,038880,2025-01-17,12750,131403,KOSDAQ,724.69
20250106000387,아이에이,038880,2025-01-20,14000,531379,KOSDAQ,727.66
20250106000387,아이에이,038880,2025-01-21,13150,117404,KOSDAQ,726.07
20250106000387,아이에이,038880,2025-01-22,12850,85334,KOSDAQ,732.31
20250106000387,아이에이,038880,2025-01-23,12650,66402,KOSDAQ,724.01
20250106000387,아이에이,038880,2025-01-24,13100,45709,KOSDAQ,728.74
20250106000387,아이에이,038880,2025-01-31,12700,26248,KOSDAQ,728.29
20250106000387,아이에이,038880,2025-02-03,11850,52339,KOSDAQ,703.8
20250106000387,아이에이,038880,2025-02-04,12450,35767,KOSDAQ,719.92
20250106000387,아이에이,038880,2025-02-05,12250,33192,KOSDAQ,730.98
20250106000387,아이에이,038880,2025-02-06,12200,21401,KOSDAQ,740.32
20250106000387,아이에이,038880,2025-02-07,13800,1053324,KOSDAQ,742.9
20250106000387,아이에이,038880,2025-02-10,14350,525522,KOSDAQ,749.67
20250106000387,아이에이,038880,2025-02-11,14000,219986,KOSDAQ,749.59
20250106000387,아이에이,038880,2025-02-12,13900,87886,KOSDAQ,745.18
20250106000387,아이에이,038880,2025-02-13,13950,72792,KOSDAQ,749.28
20250106000387,아이에이,038880,2025-02-14,13650,51681,KOSDAQ,756.32
20250106000387,아이에이,038880,2025-02-17,13650,54002,KOSDAQ,768.48
20250106000387,아이에이,038880,2025-02-18,13400,49080,KOSDAQ,773.65
20250106000387,아이에이,038880,2025-02-19,13500,30612,KOSDAQ,778.27
20250106000387,아이에이,038880,2025-02-20,13250,38216,KOSDAQ,768.27
20250106000387,아이에이,038880,2025-02-21,13000,40157,KOSDAQ,774.65
20250106000387,아이에이,038880,2025-02-24,12850,30328,KOSDAQ,773.33
20250106000387,아이에이,038880,2025-02-25,12700,18741,KOSDAQ,769.43
20250106000387,아이에이,038880,2025-02-26,12750,32214,KOSDAQ,771.41
20250106000387,아이에이,038880,2025-02-27,12600,19311,KOSDAQ,770.85
20250106000387,아이에이,038880,2025-02-28,12450,18396,KOSDAQ,743.96
20250106000387,아이에이,038880,2025-03-04,12100,20060,KOSDAQ,737.9
20250106000387,아이에이,038880,2025-03-05,12050,20305,KOSDAQ,746.95
20250106000387,아이에이,038880,2025-03-06,12650,210504,KOSDAQ,734.92
20250106000387,아이에이,038880,2025-03-07,12700,91563,KOSDAQ,727.7
20250106000387,아이에이,038880,2025-03-10,13100,56238,KOSDAQ,725.82
20250106000387,아이에이,038880,2025-03-11,13100,36833,KOSDAQ,721.5
20250106000387,아이에이,038880,2025-03-12,12950,24704,KOSDAQ,729.49
20250106000387,아이에이,038880,2025-03-13,12750,24996,KOSDAQ,722.8
20250106000387,아이에이,038880,2025-03-14,12750,21392,KOSDAQ,734.26
20250106000387,아이에이,038880,2025-03-17,12650,19560,KOSDAQ,743.51
20250106000387,아이에이,038880,2025-03-18,12550,14718,KOSDAQ,745.54
20250106000387,아이에이,038880,2025-03-19,12550,14420,KOSDAQ,738.35
20250106000387,아이에이,038880,2025-03-20,12650,27276,KOSDAQ,725.15
20250106000387,아이에이,038880,2025-03-21,12450,22326,KOSDAQ,719.41
20250106000387,아이에이,038880,2025-03-24,12300,10160,KOSDAQ,720.22
20250106000387,아이에이,038880,2025-03-25,12050,20302,KOSDAQ,711.26
20250106000387,아이에이,038880,2025-03-26,12000,10665,KOSDAQ,716.48
20250106000387,아이에이,038880,2025-03-27,11900,12782,KOSDAQ,707.49
20250106000387,아이에이,038880,2025-03-28,11550,14248,KOSDAQ,693.76
20250106000387,아이에이,038880,2025-03-31,11150,21536,KOSDAQ,672.85
20250113000302,인벤티지랩,389470,2024-12-02,13330,184459,KOSDAQ,675.84
20250113000302,인벤티지랩,389470,2024-12-03,14190,201573,KOSDAQ,690.8
20250113000302,인벤티지랩,389470,2024-12-04,13920,162362,KOSDAQ,677.15
20250113000302,인벤티지랩,389470,2024-12-05,13760,109705,KOSDAQ,670.94
20250113000302,인벤티지랩,389470,2024-12-06,12870,260612,KOSDAQ,661.33
20250113000302,인벤티지랩,389470,2024-12-09,11110,277239,KOSDAQ,627.01
20250113000302,인벤티지랩,389470,2024-12-10,12030,116340,KOSDAQ,661.59
20250113000302,인벤티지랩,389470,2024-12-11,12570,108790,KOSDAQ,675.92
20250113000302,인벤티지랩,389470,2024-12-12,13980,913255,KOSDAQ,683.35
20250113000302,인벤티지랩,389470,2024-12-13,13450,208364,KOSDAQ,693.73
20250113000302,인벤티지랩,389470,2024-12-16,13350,144154,KOSDAQ,698.53
20250113000302,인벤티지랩,389470,2024-12-17,17350,1702743,KOSDAQ,694.47
20250113000302,인벤티지랩,389470,2024-12-18,16080,2101730,KOSDAQ,697.57
20250113000302,인벤티지랩,389470,2024-12-19,15220,606864,KOSDAQ,684.36
20250113000302,인벤티지랩,389470,2024-12-20,17420,2484724,KOSDAQ,668.31
20250113000302,인벤티지랩,389470,2024-12-23,18250,1036656,KOSDAQ,679.24
20250113000302,인벤티지랩,389470,2024-12-24,17360,464083,KOSDAQ,680.11
20250113000302,인벤티지랩,389470,2024-12-26,19300,1617697,KOSDAQ,675.64
20250113000302,인벤티지랩,389470,2024-12-27,19740,847433,KOSDAQ,665.97
20250113000302,인벤티지랩,389470,2024-12-30,21300,1363174,KOSDAQ,678.19
20250113000302,인벤티지랩,389470,2025-01-02,20650,382218,KOSDAQ,686.63
20250113000302,인벤티지랩,389470,2025-01-03,20400,440790,KOSDAQ,705.76
20250113000302,인벤티지랩,389470,2025-01-06,21350,584441,KOSDAQ,717.96
20250113000302,인벤티지랩,389470,2025-01-07,21200,295514,KOSDAQ,718.29
20250113000302,인벤티지랩,389470,2025-01-08,20150,625371,KOSDAQ,719.63
20250113000302,인벤티지랩,389470,2025-01-09,20300,791428,KOSDAQ,723.52
20250113000302,인벤티지랩,389470,2025-01-10,19300,346772,KOSDAQ,717.89
20250113000302,인벤티지랩,389470,2025-01-13,20150,422366,KOSDAQ,708.21
20250113000302,인벤티지랩,389470,2025-01-14,19270,644867,KOSDAQ,718.04
20250113000302,인벤티지랩,389470,2025-01-15,18710,288676,KOSDAQ,711.61
20250113000302,인벤티지랩,389470,2025-01-16,18920,247958,KOSDAQ,724.24
20250113000302,인벤티지랩,389470,2025-01-17,18290,213248,KOSDAQ,724.69
20250113000302,인벤티지랩,389470,2025-01-20,17500,218425,KOSDAQ,727.66
20250113000302,인벤티지랩,389470,2025-01-21,17750,103135,KOSDAQ,726.07
20250113000302,인벤티지랩,389470,2025-01-22,17370,150886,KOSDAQ,732.31
20250113000302,인벤티지랩,389470,2025-01-23,17490,212219,KOSDAQ,724.01
20250113000302,인벤티지랩,389470,2025-01-24,17400,148856,KOSDAQ,728.74
20250113000302,인벤티지랩,389470,2025-01-31,17360,120319,KOSDAQ,728.29
20250113000302,인벤티지랩,389470,2025-02-03,17550,328295,KOSDAQ,703.8
20250113000302,인벤티지랩,389470,2025-02-04,17800,170243,KOSDAQ,719.92
20250113000302,인벤티지랩,389470,2025-02-05,17520,135639,KOSDAQ,730.98
20250113000302,인벤티지랩,389470,2025-02-06,17970,310376,KOSDAQ,740.32
20250113000302,인벤티지랩,389470,2025-02-07,16980,865556,KOSDAQ,742.9
20250113000302,인벤티지랩,389470,2025-02-10,17320,227890,KOSDAQ,749.67
20250113000302,인벤티지랩,389470,2025-02-11,16900,199951,KOSDAQ,749.59
20250113000302,인벤티지랩,389470,2025-02-12,17040,118360,KOSDAQ,745.18
20250113000302,인벤티지랩,389470,2025-02-13,16530,160722,KOSDAQ,749.28
20250113000302,인벤티지랩,389470,2025-02-14,16150,132695,KOSDAQ,756.32
20250113000302,인벤티지랩,389470,2025-02-17,16100,123257,KOSDAQ,768.48
20250113000302,인벤티지랩,389470,2025-02-18,15990,131896,KOSDAQ,773.65
20250113000302,인벤티지랩,389470,2025-02-19,15780,140422,KOSDAQ,778.27
20250113000302,인벤티지랩,389470,2025-02-20,15580,96968,KOSDAQ,768.27
20250113000302,인벤티지랩,389470,2025-02-21,16070,100459,KOSDAQ,774.65
20250113000302,인벤티지랩,389470,2025-02-24,15390,101789,KOSDAQ,773.33
20250113000302,인벤티지랩,389470,2025-02-25,16090,93508,KOSDAQ,769.43
20250113000302,인벤티지랩,389470,2025-02-26,16070,72664,KOSDAQ,771.41
20250113000302,인벤티지랩,389470,2025-02-27,15650,54877,KOSDAQ,770.85
20250113000302,인벤티지랩,389470,2025-02-28,15020,91042,KOSDAQ,743.96
20250113000302,인벤티지랩,389470,2025-03-04,15200,65581,KOSDAQ,737.9
20250113000302,인벤티지랩,389470,2025-03-05,15060,96176,KOSDAQ,746.95
20250113000302,인벤티지랩,389470,2025-03-06,14500,97647,KOSDAQ,734.92
20250113000302,인벤티지랩,389470,2025-03-07,14070,96675,KOSDAQ,727.7
20250113000302,인벤티지랩,389470,2025-03-10,14150,46668,KOSDAQ,725.82
20250113000302,인벤티지랩,389470,2025-03-11,14060,68548,KOSDAQ,721.5
20250113000302,인벤티지랩,389470,2025-03-12,14020,106181,KOSDAQ,729.49
20250113000302,인벤티지랩,389470,2025-03-13,14550,93543,KOSDAQ,722.8
20250113000302,인벤티지랩,389470,2025-03-14,14080,62092,KOSDAQ,734.26
20250113000302,인벤티지랩,389470,2025-03-17,14260,54607,KOSDAQ,743.51
20250113000302,인벤티지랩,389470,2025-03-18,14100,62564,KOSDAQ,745.54
20250113000302,인벤티지랩,389470,2025-03-19,13810,70979,KOSDAQ,738.35
20250113000302,인벤티지랩,389470,2025-03-20,13540,50166,KOSDAQ,725.15
20250113000302,인벤티지랩,389470,2025-03-21,14570,190303,KOSDAQ,719.41
20250113000302,인벤티지랩,389470,2025-03-24,14540,64225,KOSDAQ,720.22
20250113000302,인벤티지랩,389470,2025-03-25,15380,295350,KOSDAQ,711.26
20250113000302,인벤티지랩,389470,2025-03-26,15160,125499,KOSDAQ,716.48
20250113000302,인벤티지랩,389470,2025-03-27,14590,90250,KOSDAQ,707.49
20250113000302,인벤티지랩,389470,2025-03-28,14340,49338,KOSDAQ,693.76
20250113000302,인벤티지랩,389470,2025-03-31,13500,82214,KOSDAQ,672.85
20250114000335,이엠코리아,095190,2024-12-02,1780,189692,KOSDAQ,675.84
20250114000335,이엠코리아,095190,2024-12-03,1750,302830,KOSDAQ,690.8
20250114000335,이엠코리아,095190,2024-12-04,1700,355725,KOSDAQ,677.15
20250114000335,이엠코리아,095190,2024-12-05,1665,208584,KOSDAQ,670.94
20250114000335,이엠코리아,095190,2024-12-06,1664,225947,KOSDAQ,661.33
20250114000335,이엠코리아,095190,2024-12-09,1587,440819,KOSDAQ,627.01
20250114000335,이엠코리아,095190,2024-12-10,1630,250435,KOSDAQ,661.59
20250114000335,이엠코리아,095190,2024-12-11,1709,234267,KOSDAQ,675.92
20250114000335,이엠코리아,095190,2024-12-12,1719,357377,KOSDAQ,683.35
20250114000335,이엠코리아,095190,2024-12-13,1770,85220,KOSDAQ,693.73
20250114000335,이엠코리아,095190,2024-12-16,1836,166003,KOSDAQ,698.53
20250114000335,이엠코리아,095190,2024-12-17,1973,3938128,KOSDAQ,694.47
20250114000335,이엠코리아,095190,2024-12-18,2090,1273363,KOSDAQ,697.57
20250114000335,이엠코리아,095190,2024-12-19,2095,301792,KOSDAQ,684.36
20250114000335,이엠코리아,095190,2024-12-20,2165,308177,KOSDAQ,668.31
20250114000335,이엠코리아,095190,2024-12-23,2295,529871,KOSDAQ,679.24
20250114000335,이엠코리아,095190,2024-12-24,2340,380848,KOSDAQ,680.11
20250114000335,이엠코리아,095190,2024-12-26,2250,277090,KOSDAQ,675.64
20250114000335,이엠코리아,095190,2024-12-27,2250,145869,KOSDAQ,665.97
20250114000335,이엠코리아,095190,2024-12-30,2195,6703531,KOSDAQ,678.19
20250114000335,이엠코리아,095190,2025-01-02,2245,284803,KOSDAQ,686.63
20250114000335,이엠코리아,095190,2025-01-03,2235,198150,KOSDAQ,705.76
20250114000335,이엠코리아,095190,2025-01-06,2305,168796,KOSDAQ,717.96
20250114000335,이엠코리아,095190,2025-01-07,2320,223376,KOSDAQ,718.29
20250114000335,이엠코리아,095190,2025-01-08,2300,243854,KOSDAQ,719.63
20250114000335,이엠코리아,095190,2025-01-09,2305,91954,KOSDAQ,723.52
20250114000335,이엠코리아,095190,2025-01-10,2280,170029,KOSDAQ,717.89
20250114000335,이엠코리아,095190,2025-01-13,2270,64334,KOSDAQ,708.21
20250114000335,이엠코리아,095190,2025-01-14,2305,369938,KOSDAQ,718.04
20250114000335,이엠코리아,095190,2025-01-15,2350,507426,KOSDAQ,711.61
20250114000335,이엠코리아,095190,2025-01-16,2315,214476,KOSDAQ,724.24
20250114000335,이엠코리아,095190,2025-01-17,2335,54676,KOSDAQ,724.69
20250114000335,이엠코리아,095190,2025-01-20,2350,211115,KOSDAQ,727.66
20250114000335,이엠코리아,095190,2025-01-21,2350,288978,KOSDAQ,726.07
20250114000335,이엠코리아,095190,2025-01-22,2360,120571,KOSDAQ,732.31
20250114000335,이엠코리아,095190,2025-01-23,2270,109695,KOSDAQ,724.01
20250114000335,이엠코리아,095190,2025-01-24,2285,71566,KOSDAQ,728.74
20250114000335,이엠코리아,095190,2025-01-31,2250,101790,KOSDAQ,728.29
20250114000335,이엠코리아,095190,2025-02-03,2190,132857,KOSDAQ,703.8
20250114000335,이엠코리아,095190,2025-02-04,2170,110093,KOSDAQ,719.92
20250114000335,이엠코리아,095190,2025-02-05,2205,81799,KOSDAQ,730.98
20250114000335,이엠코리아,095190,2025-02-06,2195,49139,KOSDAQ,740.32
20250114000335,이엠코리아,095190,2025-02-07,2195,78562,KOSDAQ,742.9
20250114000335,이엠코리아,095190,2025-02-10,2100,160019,KOSDAQ,749.67
20250114000335,이엠코리아,095190,2025-02-11,2125,105068,KOSDAQ,749.59
20250114000335,이엠코리아,095190,2025-02-12,2095,71448,KOSDAQ,745.18
20250114000335,이엠코리아,095190,2025-02-13,2105,61023,KOSDAQ,749.28
20250114000335,이엠코리아,095190,2025-02-14,2105,109109,KOSDAQ,756.32
20250114000335,이엠코리아,095190,2025-02-17,2105,72564,KOSDAQ,768.48
20250114000335,이엠코리아,095190,2025-02-18,2160,248328,KOSDAQ,773.65
20250114000335,이엠코리아,095190,2025-02-19,2190,83824,KOSDAQ,778.27
20250114000335,이엠코리아,095190,2025-02-20,2195,139126,KOSDAQ,768.27
20250114000335,이엠코리아,095190,2025-02-21,2185,85657,KOSDAQ,774.65
20250114000335,이엠코리아,095190,2025-02-24,2175,92823,KOSDAQ,773.33
20250114000335,이엠코리아,095190,2025-02-25,2145,61828,KOSDAQ,769.43
20250114000335,이엠코리아,095190,2025-02-26,2155,37025,KOSDAQ,771.41
20250114000335,이엠코리아,095190,2025-02-27,2155,63784,KOSDAQ,770.85
20250114000335,이엠코리아,095190,2025-02-28,2065,143317,KOSDAQ,743.96
20250114000335,이엠코리아,095190,2025-03-04,2090,105928,KOSDAQ,737.9
20250114000335,이엠코리아,095190,2025-03-05,2180,127635,KOSDAQ,746.95
20250114000335,이엠코리아,095190,2025-03-06,2180,122140,KOSDAQ,734.92
20250114000335,이엠코리아,095190,2025-03-07,2265,216804,KOSDAQ,727.7
20250114000335,이엠코리아,095190,2025-03-10,2270,140882,KOSDAQ,725.82
20250114000335,이엠코리아,095190,2025-03-11,2230,105524,KOSDAQ,721.5
20250114000335,이엠코리아,095190,2025-03-12,2205,78031,KOSDAQ,729.49
20250114000335,이엠코리아,095190,2025-03-13,2280,269713,KOSDAQ,722.8
20250114000335,이엠코리아,095190,2025-03-14,2260,103241,KOSDAQ,734.26
20250114000335,이엠코리아,095190,2025-03-17,2235,116339,KOSDAQ,743.51
20250114000335,이엠코리아,095190,2025-03-18,2205,131227,KOSDAQ,745.54
20250114000335,이엠코리아,095190,2025-03-19,2200,104005,KOSDAQ,738.35
20250114000335,이엠코리아,095190,2025-03-20,2165,96510,KOSDAQ,725.15
20250114000335,이엠코리아,095190,2025-03-21,2150,58024,KOSDAQ,719.41
20250114000335,이엠코리아,095190,2025-03-24,2170,111421,KOSDAQ,720.22
20250114000335,이엠코리아,095190,2025-03-25,2130,76684,KOSDAQ,711.26
20250114000335,이엠코리아,095190,2025-03-26,2110,85444,KOSDAQ,716.48
20250114000335,이엠코리아,095190,2025-03-27,2070,59398,KOSDAQ,707.49
20250114000335,이엠코리아,095190,2025-03-28,2075,84111,KOSDAQ,693.76
20250114000335,이엠코리아,095190,2025-03-31,2015,89131,KOSDAQ,672.85