KissMeData/036620/price/prices-20240601.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4140	210	2	5.34	3260460090	807353	240.68	3985	4140	3900	5100	2755	3930	4038.39	6.87	13818	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3757	15.51	4.82	12	0.89	267.00	859.00	4940	20230711	-16.19	2510	20240214	64.94	4690	-11.73	20240524	2510	64.94	20240214	4940	-16.19	20230711	2510	64.94	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
3	20240628	150451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4120	190	2	4.83	2672978380	664930	198.22	3985	4125	3900	5100	2755	3930	4019.94	6.87	41751	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3739	15.43	4.80	12	0.73	267.00	859.00	4940	20230711	-16.60	2510	20240214	64.14	4690	-12.15	20240524	2510	64.14	20240214	4940	-16.60	20230711	2510	64.14	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
4	20240628	140448	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4040	110	2	2.80	1752524225	439703	131.08	3985	4055	3900	5100	2755	3930	3985.70	6.87	52098	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3666	15.13	4.70	12	0.48	267.00	859.00	4940	20230711	-18.22	2510	20240214	60.96	4690	-13.86	20240524	2510	60.96	20240214	4940	-18.22	20230711	2510	60.96	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
5	20240628	130449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4045	115	2	2.93	1473358290	370654	110.50	3985	4045	3900	5100	2755	3930	3975.03	6.87	50384	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3671	15.15	4.71	12	0.41	267.00	859.00	4940	20230711	-18.12	2510	20240214	61.16	4690	-13.75	20240524	2510	61.16	20240214	4940	-18.12	20230711	2510	61.16	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
6	20240628	120448	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4005	75	2	1.91	1135205870	286717	85.47	3985	4010	3900	5100	2755	3930	3959.33	6.87	49155	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3634	15.00	4.66	12	0.32	267.00	859.00	4940	20230711	-18.93	2510	20240214	59.56	4690	-14.61	20240524	2510	59.56	20240214	4940	-18.93	20230711	2510	59.56	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
7	20240628	110442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	60	2	1.53	812758420	205742	61.33	3985	4000	3900	5100	2755	3930	3950.38	6.87	29985	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3621	14.94	4.64	12	0.23	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
8	20240628	100440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-15	5	-0.38	315783375	80280	23.93	3985	4000	3900	5100	2755	3930	3933.53	6.87	-17917	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3553	14.66	4.56	12	0.09	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
9	20240628	090441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	10	2	0.25	36503975	9206	2.74	3985	4000	3940	5100	2755	3930	3965.37	6.87	-2051	4110	4020	3955	3865	3800	3987	3832	456	1170	500	2900	5	1	90744892	3575	14.76	4.59	12	0.01	267.00	859.00	4940	20230711	-20.24	2510	20240214	56.97	4690	-15.99	20240524	2510	56.97	20240214	4940	-20.24	20230711	2510	56.97	20240214	3.71	N	036620	500	456 억	6230274	N	N	139	N	N
10	20240627	160436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	-45	5	-1.13	1321568205	333715	84.38	3965	4045	3890	5160	2785	3975	3960.17	6.90	-32639	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3566	14.72	4.58	12	0.37	267.00	859.00	4940	20230711	-20.45	2510	20240214	56.57	4690	-16.20	20240524	2510	56.57	20240214	4940	-20.45	20230711	2510	56.57	20240214	3.69	N	036620	500	456 억	6262800	N	N	139	N	N
11	20240627	150442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3975	0	3	0.00	1218867820	307838	77.84	3965	4045	3890	5160	2785	3975	3959.45	6.90	-20765	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3607	14.89	4.63	12	0.34	267.00	859.00	4940	20230711	-19.53	2510	20240214	58.37	4690	-15.25	20240524	2510	58.37	20240214	4940	-19.53	20230711	2510	58.37	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
12	20240627	140439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	-45	5	-1.13	960336425	242301	61.27	3965	4045	3890	5160	2785	3975	3963.40	6.90	-29898	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3566	14.72	4.58	12	0.27	267.00	859.00	4940	20230711	-20.45	2510	20240214	56.57	4690	-16.20	20240524	2510	56.57	20240214	4940	-20.45	20230711	2510	56.57	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
13	20240627	130440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	-40	5	-1.01	882326580	222478	56.26	3965	4045	3890	5160	2785	3975	3965.90	6.90	-26561	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3571	14.74	4.58	12	0.25	267.00	859.00	4940	20230711	-20.34	2510	20240214	56.77	4690	-16.10	20240524	2510	56.77	20240214	4940	-20.34	20230711	2510	56.77	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
14	20240627	120441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3960	-15	5	-0.38	655539940	164679	41.64	3965	4045	3945	5160	2785	3975	3980.71	6.90	-16635	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3593	14.83	4.61	12	0.18	267.00	859.00	4940	20230711	-19.84	2510	20240214	57.77	4690	-15.57	20240524	2510	57.77	20240214	4940	-19.84	20230711	2510	57.77	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
15	20240627	110440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3960	-15	5	-0.38	564308505	141643	35.82	3965	4045	3945	5160	2785	3975	3984.02	6.90	-9846	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3593	14.83	4.61	12	0.16	267.00	859.00	4940	20230711	-19.84	2510	20240214	57.77	4690	-15.57	20240524	2510	57.77	20240214	4940	-19.84	20230711	2510	57.77	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
16	20240627	100440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3970	-5	5	-0.13	419212745	105083	26.57	3965	4045	3960	5160	2785	3975	3989.35	6.90	-7130	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3603	14.87	4.62	12	0.12	267.00	859.00	4940	20230711	-19.64	2510	20240214	58.17	4690	-15.35	20240524	2510	58.17	20240214	4940	-19.64	20230711	2510	58.17	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
17	20240627	090439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	10	2	0.25	57712905	14545	3.68	3965	3985	3960	5160	2785	3975	3967.89	6.90	3076	4078	4026	3968	3916	3858	4052	3942	456	1185	500	2940	5	1	90744892	3616	14.93	4.64	12	0.02	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	3.69	N	036620	500	456 억	6262800	N	N	24	N	N
18	20240626	160439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3975	65	2	1.66	1557798990	392164	112.93	3940	4020	3910	5080	2740	3910	3972.31	6.93	-28755	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3607	14.89	4.63	12	0.43	267.00	859.00	4940	20230711	-19.53	2510	20240214	58.37	4690	-15.25	20240524	2510	58.37	20240214	4940	-19.53	20230711	2510	58.37	20240214	3.69	N	036620	500	456 억	6289687	N	N	24	N	N
19	20240626	150440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	80	2	2.05	1469451215	369967	106.53	3940	4020	3910	5080	2740	3910	3971.85	6.93	-27842	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3621	14.94	4.64	12	0.41	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
20	20240626	140439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	75	2	1.92	1319888915	332465	95.73	3940	4020	3910	5080	2740	3910	3970.01	6.93	-18868	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3616	14.93	4.64	12	0.37	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
21	20240626	130441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	80	2	2.05	1185666165	298755	86.03	3940	4020	3910	5080	2740	3910	3968.70	6.93	-11064	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3621	14.94	4.64	12	0.33	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
22	20240626	120438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	80	2	2.05	958052870	241561	69.56	3940	4020	3910	5080	2740	3910	3966.10	6.93	-9131	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3621	14.94	4.64	12	0.27	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
23	20240626	110440	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3995	85	2	2.17	776887640	196262	56.51	3940	4010	3910	5080	2740	3910	3958.43	6.93	-6612	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3625	14.96	4.65	12	0.22	267.00	859.00	4940	20230711	-19.13	2510	20240214	59.16	4690	-14.82	20240524	2510	59.16	20240214	4940	-19.13	20230711	2510	59.16	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
24	20240626	100439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3980	70	2	1.79	364353255	92345	26.59	3940	3980	3910	5080	2740	3910	3945.58	6.93	3257	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3612	14.91	4.63	12	0.10	267.00	859.00	4940	20230711	-19.43	2510	20240214	58.57	4690	-15.14	20240524	2510	58.57	20240214	4940	-19.43	20230711	2510	58.57	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
25	20240626	090439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3940	30	2	0.77	35591540	9035	2.60	3940	3945	3915	5080	2740	3910	3939.38	6.93	-168	4013	3961	3918	3866	3823	3957	3862	456	1170	500	2890	5	1	90744892	3575	14.76	4.59	12	0.01	267.00	859.00	4940	20230711	-20.24	2510	20240214	56.97	4690	-15.99	20240524	2510	56.97	20240214	4940	-20.24	20230711	2510	56.97	20240214	3.69	N	036620	500	456 억	6289687	N	N	0	N	N
26	20240625	160438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	0	3	0.00	1340211590	343323	85.78	3910	3970	3875	5080	2740	3910	3903.62	6.96	-16890	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3548	14.64	4.55	12	0.38	267.00	859.00	4940	20230711	-20.85	2510	20240214	55.78	4690	-16.63	20240524	2510	55.78	20240214	4940	-20.85	20230711	2510	55.78	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
27	20240625	150439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	5	2	0.13	1196067530	306493	76.57	3910	3970	3875	5080	2740	3910	3902.43	6.96	-6090	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3553	14.66	4.56	12	0.34	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
28	20240625	140439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-5	5	-0.13	1043209740	267466	66.82	3910	3970	3875	5080	2740	3910	3900.35	6.96	-1836	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3544	14.63	4.55	12	0.29	267.00	859.00	4940	20230711	-20.95	2510	20240214	55.58	4690	-16.74	20240524	2510	55.58	20240214	4940	-20.95	20230711	2510	55.58	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
29	20240625	130439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-10	5	-0.26	909301105	233110	58.24	3910	3970	3875	5080	2740	3910	3900.74	6.96	18250	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3539	14.61	4.54	12	0.26	267.00	859.00	4940	20230711	-21.05	2510	20240214	55.38	4690	-16.84	20240524	2510	55.38	20240214	4940	-21.05	20230711	2510	55.38	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
30	20240625	120441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-15	5	-0.38	744028625	190781	47.66	3910	3970	3875	5080	2740	3910	3899.91	6.96	17371	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3535	14.59	4.53	12	0.21	267.00	859.00	4940	20230711	-21.15	2510	20240214	55.18	4690	-16.95	20240524	2510	55.18	20240214	4940	-21.15	20230711	2510	55.18	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
31	20240625	110442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-20	5	-0.51	574424190	147148	36.76	3910	3970	3875	5080	2740	3910	3903.72	6.96	12148	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3530	14.57	4.53	12	0.16	267.00	859.00	4940	20230711	-21.26	2510	20240214	54.98	4690	-17.06	20240524	2510	54.98	20240214	4940	-21.26	20230711	2510	54.98	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
32	20240625	100438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-20	5	-0.51	475082170	121644	30.39	3910	3970	3875	5080	2740	3910	3905.51	6.96	8361	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3530	14.57	4.53	12	0.13	267.00	859.00	4940	20230711	-21.26	2510	20240214	54.98	4690	-17.06	20240524	2510	54.98	20240214	4940	-21.26	20230711	2510	54.98	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
33	20240625	090439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	5	2	0.13	21960240	5635	1.41	3910	3920	3880	5080	2740	3910	3897.10	6.96	-402	4023	3966	3918	3861	3813	3942	3837	456	1170	500	2890	5	1	90744892	3553	14.66	4.56	12	0.01	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.77	N	036620	500	456 억	6313885	N	N	2	N	N
34	20240624	160437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-45	5	-1.14	1556213975	397152	58.59	3970	3975	3870	5140	2770	3955	3918.44	7.01	771	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3548	14.64	4.55	12	0.44	267.00	859.00	4940	20230711	-20.85	2510	20240214	55.78	4690	-16.63	20240524	2510	55.78	20240214	4940	-20.85	20230711	2510	55.78	20240214	3.93	N	036620	500	456 억	6363938	N	N	2	N	N
35	20240624	150438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	-20	5	-0.51	1480215035	377790	55.73	3970	3975	3870	5140	2770	3955	3918.09	7.01	3246	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3571	14.74	4.58	12	0.42	267.00	859.00	4940	20230711	-20.34	2510	20240214	56.77	4690	-16.10	20240524	2510	56.77	20240214	4940	-20.34	20230711	2510	56.77	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
36	20240624	140438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-45	5	-1.14	1346815395	343772	50.71	3970	3975	3870	5140	2770	3955	3917.76	7.01	-51	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3548	14.64	4.55	12	0.38	267.00	859.00	4940	20230711	-20.85	2510	20240214	55.78	4690	-16.63	20240524	2510	55.78	20240214	4940	-20.85	20230711	2510	55.78	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
37	20240624	130436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-40	5	-1.01	1213250240	309614	45.67	3970	3975	3870	5140	2770	3955	3918.59	7.01	-2550	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3553	14.66	4.56	12	0.34	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
38	20240624	120438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-40	5	-1.01	1043145545	266080	39.25	3970	3975	3870	5140	2770	3955	3920.42	7.01	-16121	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3553	14.66	4.56	12	0.29	267.00	859.00	4940	20230711	-20.75	2510	20240214	55.98	4690	-16.52	20240524	2510	55.98	20240214	4940	-20.75	20230711	2510	55.98	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
39	20240624	110439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	-30	5	-0.76	831144350	211868	31.25	3970	3975	3870	5140	2770	3955	3922.93	7.01	-32882	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3562	14.70	4.57	12	0.23	267.00	859.00	4940	20230711	-20.55	2510	20240214	56.37	4690	-16.31	20240524	2510	56.37	20240214	4940	-20.55	20230711	2510	56.37	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
40	20240624	100438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	-25	5	-0.63	508231455	129262	19.07	3970	3975	3870	5140	2770	3955	3931.79	7.01	-19575	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3566	14.72	4.58	12	0.14	267.00	859.00	4940	20230711	-20.45	2510	20240214	56.57	4690	-16.20	20240524	2510	56.57	20240214	4940	-20.45	20230711	2510	56.57	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
41	20240624	090437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	-55	5	-1.39	203368245	51850	7.65	3970	3970	3870	5140	2770	3955	3922.23	7.01	-9495	4118	4036	3963	3881	3808	4077	3922	456	1185	500	2920	5	1	90744892	3539	14.61	4.54	12	0.06	267.00	859.00	4940	20230711	-21.05	2510	20240214	55.38	4690	-16.84	20240524	2510	55.38	20240214	4940	-21.05	20230711	2510	55.38	20240214	3.93	N	036620	500	456 억	6363938	N	N	1097	N	N
42	20240621	160424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3955	0	3	0.00	2695638320	674914	52.24	3915	4045	3890	5140	2770	3955	3994.06	7.03	-5471	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3589	14.81	4.60	12	0.74	267.00	859.00	4940	20230711	-19.94	2510	20240214	57.57	4690	-15.67	20240524	2510	57.57	20240214	4940	-19.94	20230711	2510	57.57	20240214	3.96	N	036620	500	456 억	6376486	N	N	1097	N	N
43	20240621	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	-10	5	-0.25	2628761980	657980	50.93	3915	4045	3890	5140	2770	3955	3995.20	7.03	-9249	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3580	14.78	4.59	12	0.73	267.00	859.00	4940	20230711	-20.14	2510	20240214	57.17	4690	-15.88	20240524	2510	57.17	20240214	4940	-20.14	20230711	2510	57.17	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
44	20240621	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	35	2	0.88	2324766110	581049	44.98	3915	4045	3890	5140	2770	3955	4000.98	7.03	-5491	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3621	14.94	4.64	12	0.64	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
45	20240621	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4030	75	2	1.90	2076993190	519149	40.19	3915	4045	3890	5140	2770	3955	4000.77	7.03	20447	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3657	15.09	4.69	12	0.57	267.00	859.00	4940	20230711	-18.42	2510	20240214	60.56	4690	-14.07	20240524	2510	60.56	20240214	4940	-18.42	20230711	2510	60.56	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
46	20240621	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4000	45	2	1.14	1843325190	461080	35.69	3915	4045	3890	5140	2770	3955	3997.84	7.03	32205	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3630	14.98	4.66	12	0.51	267.00	859.00	4940	20230711	-19.03	2510	20240214	59.36	4690	-14.71	20240524	2510	59.36	20240214	4940	-19.03	20230711	2510	59.36	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
47	20240621	110425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4020	65	2	1.64	1359678915	340342	26.35	3915	4045	3890	5140	2770	3955	3995.04	7.03	20605	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3648	15.06	4.68	12	0.38	267.00	859.00	4940	20230711	-18.62	2510	20240214	60.16	4690	-14.29	20240524	2510	60.16	20240214	4940	-18.62	20230711	2510	60.16	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
48	20240621	100423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4025	70	2	1.77	691363755	174013	13.47	3915	4035	3890	5140	2770	3955	3973.06	7.03	-29997	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3652	15.07	4.69	12	0.19	267.00	859.00	4940	20230711	-18.52	2510	20240214	60.36	4690	-14.18	20240524	2510	60.36	20240214	4940	-18.52	20230711	2510	60.36	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
49	20240621	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	-20	5	-0.51	76551645	19603	1.52	3915	3935	3890	5140	2770	3955	3905.09	7.03	4019	4175	4065	3950	3840	3725	4007	3782	456	1185	500	2920	5	1	90744892	3571	14.74	4.58	12	0.02	267.00	859.00	4940	20230711	-20.34	2510	20240214	56.77	4690	-16.10	20240524	2510	56.77	20240214	4940	-20.34	20230711	2510	56.77	20240214	3.96	N	036620	500	456 억	6376486	N	N	206	N	N
50	20240620	160423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3955	-30	5	-0.75	5059502440	1286710	177.06	4050	4060	3835	5180	2790	3985	3932.10	7.06	-20003	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3589	14.81	4.60	12	1.42	267.00	859.00	4940	20230711	-19.94	2510	20240214	57.57	4690	-15.67	20240524	2510	57.57	20240214	4940	-19.94	20230711	2510	57.57	20240214	3.97	N	036620	500	456 억	6409441	N	N	206	N	N
51	20240620	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3975	-10	5	-0.25	4926504305	1253154	172.45	4050	4060	3835	5180	2790	3985	3931.28	7.06	-10331	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3607	14.89	4.63	12	1.38	267.00	859.00	4940	20230711	-19.53	2510	20240214	58.37	4690	-15.25	20240524	2510	58.37	20240214	4940	-19.53	20230711	2510	58.37	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
52	20240620	140422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	-60	5	-1.51	4446295090	1131672	155.73	4050	4060	3835	5180	2790	3985	3928.96	7.06	14900	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3562	14.70	4.57	12	1.25	267.00	859.00	4940	20230711	-20.55	2510	20240214	56.37	4690	-16.31	20240524	2510	56.37	20240214	4940	-20.55	20230711	2510	56.37	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
53	20240620	130423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3955	-30	5	-0.75	4006559350	1019644	140.31	4050	4060	3835	5180	2790	3985	3929.37	7.06	10265	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3589	14.81	4.60	12	1.12	267.00	859.00	4940	20230711	-19.94	2510	20240214	57.57	4690	-15.67	20240524	2510	57.57	20240214	4940	-19.94	20230711	2510	57.57	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
54	20240620	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4000	15	2	0.38	3701271035	942750	129.73	4050	4060	3835	5180	2790	3985	3926.04	7.06	28425	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3630	14.98	4.66	12	1.04	267.00	859.00	4940	20230711	-19.03	2510	20240214	59.36	4690	-14.71	20240524	2510	59.36	20240214	4940	-19.03	20230711	2510	59.36	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
55	20240620	110424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4015	30	2	0.75	3092250775	790875	108.83	4050	4060	3835	5180	2790	3985	3909.91	7.06	91847	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3643	15.04	4.67	12	0.87	267.00	859.00	4940	20230711	-18.72	2510	20240214	59.96	4690	-14.39	20240524	2510	59.96	20240214	4940	-18.72	20230711	2510	59.96	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
56	20240620	100424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3850	-135	5	-3.39	1499435480	382378	52.62	4050	4060	3850	5180	2790	3985	3921.34	7.06	-13288	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3494	14.42	4.48	12	0.42	267.00	859.00	4940	20230711	-22.06	2510	20240214	53.39	4690	-17.91	20240524	2510	53.39	20240214	4940	-22.06	20230711	2510	53.39	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
57	20240620	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	0	3	0.00	218260115	54501	7.50	4050	4060	3925	5180	2790	3985	4004.70	7.06	-26787	4191	4087	4021	3917	3851	4055	3885	456	1195	500	2940	5	1	90744892	3616	14.93	4.64	12	0.06	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	3.97	N	036620	500	456 억	6409441	N	N	0	N	N
58	20240619	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	-75	5	-1.85	2898004905	724039	85.82	4115	4125	3955	5270	2845	4060	4002.56	7.00	76948	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3616	14.93	4.64	12	0.80	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
59	20240619	150420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3970	-90	5	-2.22	2508944680	626006	74.20	4115	4125	3955	5270	2845	4060	4007.86	7.00	30996	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3603	14.87	4.62	12	0.69	267.00	859.00	4940	20230711	-19.64	2510	20240214	58.17	4690	-15.35	20240524	2510	58.17	20240214	4940	-19.64	20230711	2510	58.17	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
60	20240619	140424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3995	-65	5	-1.60	2149815810	535842	63.51	4115	4125	3955	5270	2845	4060	4012.03	7.00	21446	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3625	14.96	4.65	12	0.59	267.00	859.00	4940	20230711	-19.13	2510	20240214	59.16	4690	-14.82	20240524	2510	59.16	20240214	4940	-19.13	20230711	2510	59.16	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
61	20240619	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4000	-60	5	-1.48	1942227295	484121	57.38	4115	4125	3955	5270	2845	4060	4011.86	7.00	23039	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3630	14.98	4.66	12	0.53	267.00	859.00	4940	20230711	-19.03	2510	20240214	59.36	4690	-14.71	20240524	2510	59.36	20240214	4940	-19.03	20230711	2510	59.36	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
62	20240619	120420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	-70	5	-1.72	1725999760	430111	50.98	4115	4125	3955	5270	2845	4060	4012.92	7.00	22415	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3621	14.94	4.64	12	0.47	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
63	20240619	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3990	-70	5	-1.72	1484370330	369662	43.82	4115	4125	3955	5270	2845	4060	4015.48	7.00	27180	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3621	14.94	4.64	12	0.41	267.00	859.00	4940	20230711	-19.23	2510	20240214	58.96	4690	-14.93	20240524	2510	58.96	20240214	4940	-19.23	20230711	2510	58.96	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
64	20240619	100424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4040	-20	5	-0.49	580281415	143006	16.95	4115	4125	4010	5270	2845	4060	4057.74	7.00	3995	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3666	15.13	4.70	12	0.16	267.00	859.00	4940	20230711	-18.22	2510	20240214	60.96	4690	-13.86	20240524	2510	60.96	20240214	4940	-18.22	20230711	2510	60.96	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
65	20240619	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4065	5	2	0.12	32369580	7933	0.94	4115	4115	4065	5270	2845	4060	4080.37	7.00	-3118	4353	4206	4133	3986	3913	4170	3950	456	1210	500	3000	5	1	90744892	3689	15.22	4.73	12	0.01	267.00	859.00	4940	20230711	-17.71	2510	20240214	61.95	4690	-13.33	20240524	2510	61.95	20240214	4940	-17.71	20230711	2510	61.95	20240214	4.09	N	036620	500	456 억	6352576	N	N	1383	N	N
66	20240618	160419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4060	-120	5	-2.87	3492291760	842717	117.42	4165	4280	4060	5430	2930	4180	4144.19	6.97	25580	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3684	15.21	4.73	12	0.93	267.00	859.00	4940	20230711	-17.81	2510	20240214	61.75	4690	-13.43	20240524	2510	61.75	20240214	4940	-17.81	20230711	2510	61.75	20240214	4.14	N	036620	500	456 억	6327851	N	N	1383	N	N
67	20240618	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	-95	5	-2.27	3141286005	756358	105.38	4165	4280	4065	5430	2930	4180	4153.17	6.97	-26072	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3707	15.30	4.76	12	0.83	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
68	20240618	140418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4090	-90	5	-2.15	2800968365	672914	93.76	4165	4280	4070	5430	2930	4180	4162.45	6.97	-39509	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3711	15.32	4.76	12	0.74	267.00	859.00	4940	20230711	-17.21	2510	20240214	62.95	4690	-12.79	20240524	2510	62.95	20240214	4940	-17.21	20230711	2510	62.95	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
69	20240618	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4105	-75	5	-1.79	2596921395	623056	86.81	4165	4280	4070	5430	2930	4180	4168.04	6.97	-39170	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3725	15.37	4.78	12	0.69	267.00	859.00	4940	20230711	-16.90	2510	20240214	63.55	4690	-12.47	20240524	2510	63.55	20240214	4940	-16.90	20230711	2510	63.55	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
70	20240618	120421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4100	-80	5	-1.91	2391217975	572699	79.79	4165	4280	4070	5430	2930	4180	4175.35	6.97	-44737	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3721	15.36	4.77	12	0.63	267.00	859.00	4940	20230711	-17.00	2510	20240214	63.35	4690	-12.58	20240524	2510	63.35	20240214	4940	-17.00	20230711	2510	63.35	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
71	20240618	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4105	-75	5	-1.79	1906090225	454378	63.31	4165	4280	4100	5430	2930	4180	4194.94	6.97	-32881	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3725	15.37	4.78	12	0.50	267.00	859.00	4940	20230711	-16.90	2510	20240214	63.55	4690	-12.47	20240524	2510	63.55	20240214	4940	-16.90	20230711	2510	63.55	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
72	20240618	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4225	45	2	1.08	1154460505	272957	38.03	4165	4280	4115	5430	2930	4180	4229.46	6.97	11905	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3834	15.82	4.92	12	0.30	267.00	859.00	4940	20230711	-14.47	2510	20240214	68.33	4690	-9.91	20240524	2510	68.33	20240214	4940	-14.47	20230711	2510	68.33	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
73	20240618	090424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4175	-5	5	-0.12	14526510	3478	0.48	4165	4195	4165	5430	2930	4180	4176.68	6.97	-1070	4303	4241	4188	4126	4073	4215	4100	456	1250	500	3090	5	1	90744892	3789	15.64	4.86	12	0.00	267.00	859.00	4940	20230711	-15.49	2510	20240214	66.33	4690	-10.98	20240524	2510	66.33	20240214	4940	-15.49	20230711	2510	66.33	20240214	4.14	N	036620	500	456 억	6327851	N	N	26	N	N
74	20240617	160417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4180	-55	5	-1.30	2581593760	616143	50.72	4240	4250	4135	5500	2965	4235	4189.92	6.99	198926	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3793	15.66	4.87	12	0.68	267.00	859.00	4940	20230711	-15.38	2510	20240214	66.53	4690	-10.87	20240524	2510	66.53	20240214	4940	-15.38	20230711	2510	66.53	20240214	4.14	N	036620	500	456 억	6344555	N	N	26	N	N
75	20240617	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4190	-45	5	-1.06	2418371160	577073	47.50	4240	4250	4135	5500	2965	4235	4190.73	6.99	191003	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3802	15.69	4.88	12	0.64	267.00	859.00	4940	20230711	-15.18	2510	20240214	66.93	4690	-10.66	20240524	2510	66.93	20240214	4940	-15.18	20230711	2510	66.93	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
76	20240617	140415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4205	-30	5	-0.71	2226389780	531329	43.74	4240	4250	4135	5500	2965	4235	4190.20	6.99	193763	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3816	15.75	4.90	12	0.59	267.00	859.00	4940	20230711	-14.88	2510	20240214	67.53	4690	-10.34	20240524	2510	67.53	20240214	4940	-14.88	20230711	2510	67.53	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
77	20240617	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4195	-40	5	-0.94	1885018040	450198	37.06	4240	4245	4135	5500	2965	4235	4187.06	6.99	150564	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3807	15.71	4.88	12	0.50	267.00	859.00	4940	20230711	-15.08	2510	20240214	67.13	4690	-10.55	20240524	2510	67.13	20240214	4940	-15.08	20230711	2510	67.13	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
78	20240617	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4135	-100	5	-2.36	1445813965	344973	28.40	4240	4245	4135	5500	2965	4235	4191.06	6.99	80147	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3752	15.49	4.81	12	0.38	267.00	859.00	4940	20230711	-16.30	2510	20240214	64.74	4690	-11.83	20240524	2510	64.74	20240214	4940	-16.30	20230711	2510	64.74	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
79	20240617	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4220	-15	5	-0.35	1094114970	260707	21.46	4240	4245	4160	5500	2965	4235	4196.68	6.99	87628	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3829	15.81	4.91	12	0.29	267.00	859.00	4940	20230711	-14.57	2510	20240214	68.13	4690	-10.02	20240524	2510	68.13	20240214	4940	-14.57	20230711	2510	68.13	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
80	20240617	100416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4210	-25	5	-0.59	480200215	113995	9.38	4240	4245	4160	5500	2965	4235	4212.41	6.99	8750	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3820	15.77	4.90	12	0.13	267.00	859.00	4940	20230711	-14.78	2510	20240214	67.73	4690	-10.23	20240524	2510	67.73	20240214	4940	-14.78	20230711	2510	67.73	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
81	20240617	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4210	-25	5	-0.59	41474475	9804	0.81	4240	4245	4210	5500	2965	4235	4230.22	6.99	-2741	4531	4382	4221	4072	3911	4302	3992	456	1265	500	3130	5	1	90744892	3820	15.77	4.90	12	0.01	267.00	859.00	4940	20230711	-14.78	2510	20240214	67.73	4690	-10.23	20240524	2510	67.73	20240214	4940	-14.78	20230711	2510	67.73	20240214	4.14	N	036620	500	456 억	6344555	N	N	132	N	N
82	20240614	160343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4235	-55	5	-1.28	5072170225	1212514	144.72	4305	4370	4060	5570	3005	4290	4183.16	7.19	-114195	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3843	15.86	4.93	12	1.34	267.00	859.00	4940	20230711	-14.27	2510	20240214	68.73	4690	-9.70	20240524	2510	68.73	20240214	4940	-14.27	20230711	2510	68.73	20240214	4.17	N	036620	500	456 억	6520989	N	N	132	N	N
83	20240614	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4250	-40	5	-0.93	4746757665	1135955	135.58	4305	4370	4060	5570	3005	4290	4178.65	7.19	-122050	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3857	15.92	4.95	12	1.25	267.00	859.00	4940	20230711	-13.97	2510	20240214	69.32	4690	-9.38	20240524	2510	69.32	20240214	4940	-13.97	20230711	2510	69.32	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
84	20240614	140344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4090	-200	5	-4.66	3680566430	881341	105.19	4305	4370	4060	5570	3005	4290	4176.10	7.19	-118811	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3711	15.32	4.76	12	0.97	267.00	859.00	4940	20230711	-17.21	2510	20240214	62.95	4690	-12.79	20240524	2510	62.95	20240214	4940	-17.21	20230711	2510	62.95	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
85	20240614	130344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4065	-225	5	-5.24	3306462920	789506	94.23	4305	4370	4060	5570	3005	4290	4188.01	7.19	-114570	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3689	15.22	4.73	12	0.87	267.00	859.00	4940	20230711	-17.71	2510	20240214	61.95	4690	-13.33	20240524	2510	61.95	20240214	4940	-17.71	20230711	2510	61.95	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
86	20240614	120346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4120	-170	5	-3.96	2663424660	632516	75.49	4305	4370	4080	5570	3005	4290	4210.84	7.19	-71483	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3739	15.43	4.80	12	0.70	267.00	859.00	4940	20230711	-16.60	2510	20240214	64.14	4690	-12.15	20240524	2510	64.14	20240214	4940	-16.60	20230711	2510	64.14	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
87	20240614	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4175	-115	5	-2.68	1703718790	400235	47.77	4305	4370	4175	5570	3005	4290	4256.80	7.19	-47422	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3789	15.64	4.86	12	0.44	267.00	859.00	4940	20230711	-15.49	2510	20240214	66.33	4690	-10.98	20240524	2510	66.33	20240214	4940	-15.49	20230711	2510	66.33	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
88	20240614	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4250	-40	5	-0.93	1029823625	240092	28.66	4305	4370	4240	5570	3005	4290	4289.29	7.19	-27524	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3857	15.92	4.95	12	0.26	267.00	859.00	4940	20230711	-13.97	2510	20240214	69.32	4690	-9.38	20240524	2510	69.32	20240214	4940	-13.97	20230711	2510	69.32	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
89	20240614	090412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4290	0	3	0.00	116967025	27293	3.26	4305	4305	4250	5570	3005	4290	4285.61	7.19	-5906	4393	4341	4268	4216	4143	4367	4242	456	1280	500	3170	5	1	90744892	3893	16.07	4.99	12	0.03	267.00	859.00	4940	20230711	-13.16	2510	20240214	70.92	4690	-8.53	20240524	2510	70.92	20240214	4940	-13.16	20230711	2510	70.92	20240214	4.17	N	036620	500	456 억	6520989	N	N	0	N	N
90	20240613	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4290	90	2	2.14	3545223735	832338	91.33	4270	4320	4195	5460	2940	4200	4259.34	7.13	44638	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3893	16.07	4.99	12	0.92	267.00	859.00	4940	20230711	-13.16	2510	20240214	70.92	4690	-8.53	20240524	2510	70.92	20240214	4940	-13.16	20230711	2510	70.92	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
91	20240613	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4295	95	2	2.26	3283412420	771321	84.64	4270	4320	4195	5460	2940	4200	4256.87	7.13	45674	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3897	16.09	5.00	12	0.85	267.00	859.00	4940	20230711	-13.06	2510	20240214	71.12	4690	-8.42	20240524	2510	71.12	20240214	4940	-13.06	20230711	2510	71.12	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
92	20240613	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4255	55	2	1.31	2547489430	599374	65.77	4270	4290	4195	5460	2940	4200	4250.25	7.13	31236	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3861	15.94	4.95	12	0.66	267.00	859.00	4940	20230711	-13.87	2510	20240214	69.52	4690	-9.28	20240524	2510	69.52	20240214	4940	-13.87	20230711	2510	69.52	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
93	20240613	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4275	75	2	1.79	2080577515	489899	53.76	4270	4290	4195	5460	2940	4200	4246.95	7.13	20705	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3879	16.01	4.98	12	0.54	267.00	859.00	4940	20230711	-13.46	2510	20240214	70.32	4690	-8.85	20240524	2510	70.32	20240214	4940	-13.46	20230711	2510	70.32	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
94	20240613	120410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4245	45	2	1.07	1213372705	286467	31.43	4270	4285	4195	5460	2940	4200	4235.65	7.13	1160	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3852	15.90	4.94	12	0.32	267.00	859.00	4940	20230711	-14.07	2510	20240214	69.12	4690	-9.49	20240524	2510	69.12	20240214	4940	-14.07	20230711	2510	69.12	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
95	20240613	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4240	40	2	0.95	1072593400	253298	27.79	4270	4285	4195	5460	2940	4200	4234.51	7.13	4781	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3848	15.88	4.94	12	0.28	267.00	859.00	4940	20230711	-14.17	2510	20240214	68.92	4690	-9.59	20240524	2510	68.92	20240214	4940	-14.17	20230711	2510	68.92	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
96	20240613	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4220	20	2	0.48	670583850	158391	17.38	4270	4285	4195	5460	2940	4200	4233.72	7.13	-3377	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3829	15.81	4.91	12	0.17	267.00	859.00	4940	20230711	-14.57	2510	20240214	68.13	4690	-10.02	20240524	2510	68.13	20240214	4940	-14.57	20230711	2510	68.13	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
97	20240613	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4230	30	2	0.71	76019900	17931	1.97	4270	4270	4200	5460	2940	4200	4239.58	7.13	-7008	4406	4302	4201	4097	3996	4355	4150	456	1260	500	3100	5	1	90744892	3839	15.84	4.92	12	0.02	267.00	859.00	4940	20230711	-14.37	2510	20240214	68.53	4690	-9.81	20240524	2510	68.53	20240214	4940	-14.37	20230711	2510	68.53	20240214	4.15	N	036620	500	456 억	6473038	N	N	561	N	N
98	20240612	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4200	40	2	0.96	3831602580	907606	55.16	4130	4305	4100	5400	2915	4160	4221.71	7.19	-44820	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3811	15.73	4.89	12	1.00	267.00	859.00	4940	20230711	-14.98	2510	20240214	67.33	4690	-10.45	20240524	2510	67.33	20240214	4940	-14.98	20230711	2510	67.33	20240214	4.08	N	036620	500	456 억	6520675	N	N	561	N	N
99	20240612	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4225	65	2	1.56	3696510870	875510	53.21	4130	4305	4100	5400	2915	4160	4222.12	7.19	-47599	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3834	15.82	4.92	12	0.96	267.00	859.00	4940	20230711	-14.47	2510	20240214	68.33	4690	-9.91	20240524	2510	68.33	20240214	4940	-14.47	20230711	2510	68.33	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
100	20240612	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4245	85	2	2.04	3418508245	809680	49.21	4130	4305	4100	5400	2915	4160	4222.05	7.19	-42574	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3852	15.90	4.94	12	0.89	267.00	859.00	4940	20230711	-14.07	2510	20240214	69.12	4690	-9.49	20240524	2510	69.12	20240214	4940	-14.07	20230711	2510	69.12	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
101	20240612	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4185	25	2	0.60	3019322535	715204	43.47	4130	4305	4100	5400	2915	4160	4221.62	7.19	-65525	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3798	15.67	4.87	12	0.79	267.00	859.00	4940	20230711	-15.28	2510	20240214	66.73	4690	-10.77	20240524	2510	66.73	20240214	4940	-15.28	20230711	2510	66.73	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
102	20240612	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4230	70	2	1.68	2722142535	644612	39.18	4130	4305	4100	5400	2915	4160	4222.92	7.19	-67567	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3839	15.84	4.92	12	0.71	267.00	859.00	4940	20230711	-14.37	2510	20240214	68.53	4690	-9.81	20240524	2510	68.53	20240214	4940	-14.37	20230711	2510	68.53	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
103	20240612	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4230	70	2	1.68	2514879305	595519	36.19	4130	4305	4100	5400	2915	4160	4223.00	7.19	-74365	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3839	15.84	4.92	12	0.66	267.00	859.00	4940	20230711	-14.37	2510	20240214	68.53	4690	-9.81	20240524	2510	68.53	20240214	4940	-14.37	20230711	2510	68.53	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
104	20240612	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4160	0	3	0.00	725189040	174937	10.63	4130	4220	4100	5400	2915	4160	4145.43	7.19	17443	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3775	15.58	4.84	12	0.19	267.00	859.00	4940	20230711	-15.79	2510	20240214	65.74	4690	-11.30	20240524	2510	65.74	20240214	4940	-15.79	20230711	2510	65.74	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
105	20240612	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4130	-30	5	-0.72	65012565	15656	0.95	4130	4200	4130	5400	2915	4160	4152.56	7.19	-1088	4466	4312	4196	4042	3926	4390	4120	456	1240	500	3070	5	1	90744892	3748	15.47	4.81	12	0.02	267.00	859.00	4940	20230711	-16.40	2510	20240214	64.54	4690	-11.94	20240524	2510	64.54	20240214	4940	-16.40	20230711	2510	64.54	20240214	4.08	N	036620	500	456 억	6520675	N	N	2577	N	N
106	20240610	160401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4130	60	2	1.47	3870737235	944654	65.87	4070	4160	4000	5290	2850	4070	4097.39	7.42	-118880	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3748	15.47	4.81	12	1.04	267.00	859.00	4940	20230711	-16.40	2510	20240214	64.54	4690	-11.94	20240524	2510	64.54	20240214	4940	-16.40	20230711	2510	64.54	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
107	20240610	150404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4100	30	2	0.74	3401530750	830942	57.94	4070	4160	4000	5290	2850	4070	4093.58	7.42	-101736	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3721	15.36	4.77	12	0.92	267.00	859.00	4940	20230711	-17.00	2510	20240214	63.35	4690	-12.58	20240524	2510	63.35	20240214	4940	-17.00	20230711	2510	63.35	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
108	20240610	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4110	40	2	0.98	2805281340	685540	47.80	4070	4160	4000	5290	2850	4070	4092.08	7.42	-96148	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3730	15.39	4.78	12	0.76	267.00	859.00	4940	20230711	-16.80	2510	20240214	63.75	4690	-12.37	20240524	2510	63.75	20240214	4940	-16.80	20230711	2510	63.75	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
109	20240610	130402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4100	30	2	0.74	2351582755	574937	40.09	4070	4160	4000	5290	2850	4070	4090.16	7.42	-75908	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3721	15.36	4.77	12	0.63	267.00	859.00	4940	20230711	-17.00	2510	20240214	63.35	4690	-12.58	20240524	2510	63.35	20240214	4940	-17.00	20230711	2510	63.35	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
110	20240610	120403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	15	2	0.37	2064237715	504939	35.21	4070	4160	4000	5290	2850	4070	4088.09	7.42	-63669	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3707	15.30	4.76	12	0.56	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
111	20240610	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4060	-10	5	-0.25	1816039575	443925	30.96	4070	4160	4000	5290	2850	4070	4090.87	7.42	-38098	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3684	15.21	4.73	12	0.49	267.00	859.00	4940	20230711	-17.81	2510	20240214	61.75	4690	-13.43	20240524	2510	61.75	20240214	4940	-17.81	20230711	2510	61.75	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
112	20240610	100402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4065	-5	5	-0.12	1326076920	323517	22.56	4070	4160	4000	5290	2850	4070	4098.94	7.42	-72828	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3689	15.22	4.73	12	0.36	267.00	859.00	4940	20230711	-17.71	2510	20240214	61.95	4690	-13.33	20240524	2510	61.95	20240214	4940	-17.71	20230711	2510	61.95	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
113	20240610	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4055	-15	5	-0.37	120115140	29691	2.07	4070	4085	4000	5290	2850	4070	4045.51	7.42	1033	4343	4206	4003	3866	3663	4275	3935	456	1220	500	3010	5	1	90744892	3680	15.19	4.72	12	0.03	267.00	859.00	4940	20230711	-17.91	2510	20240214	61.55	4690	-13.54	20240524	2510	61.55	20240214	4940	-17.91	20230711	2510	61.55	20240214	4.03	N	036620	500	456 억	6734639	N	N	0	N	N
114	20240607	160414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4070	135	2	3.43	5775740140	1428224	126.12	3905	4140	3800	5110	2755	3935	4044.04	7.59	-124393	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3693	15.24	4.74	12	1.57	267.00	859.00	4940	20230711	-17.61	2510	20240214	62.15	4690	-13.22	20240524	2510	62.15	20240214	4940	-17.61	20230711	2510	62.15	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
115	20240607	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4090	155	2	3.94	5538728105	1370252	121.00	3905	4140	3800	5110	2755	3935	4042.18	7.59	-114242	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3711	15.32	4.76	12	1.51	267.00	859.00	4940	20230711	-17.21	2510	20240214	62.95	4690	-12.79	20240524	2510	62.95	20240214	4940	-17.21	20230711	2510	62.95	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
116	20240607	140415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4100	165	2	4.19	4965741020	1230619	108.67	3905	4140	3800	5110	2755	3935	4035.22	7.59	-78019	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3721	15.36	4.77	12	1.36	267.00	859.00	4940	20230711	-17.00	2510	20240214	63.35	4690	-12.58	20240524	2510	63.35	20240214	4940	-17.00	20230711	2510	63.35	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
117	20240607	130415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4125	190	2	4.83	3820521850	950143	83.90	3905	4140	3800	5110	2755	3935	4021.07	7.59	-40297	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3743	15.45	4.80	12	1.05	267.00	859.00	4940	20230711	-16.50	2510	20240214	64.34	4690	-12.05	20240524	2510	64.34	20240214	4940	-16.50	20230711	2510	64.34	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
118	20240607	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	10	2	0.25	1551759760	393166	34.72	3905	4015	3800	5110	2755	3935	3946.85	7.59	25089	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3580	14.78	4.59	12	0.43	267.00	859.00	4940	20230711	-20.14	2510	20240214	57.17	4690	-15.88	20240524	2510	57.17	20240214	4940	-20.14	20230711	2510	57.17	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
119	20240607	110414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3955	20	2	0.51	1320242355	334509	29.54	3905	4015	3800	5110	2755	3935	3946.83	7.59	17273	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3589	14.81	4.60	12	0.37	267.00	859.00	4940	20230711	-19.94	2510	20240214	57.57	4690	-15.67	20240524	2510	57.57	20240214	4940	-19.94	20230711	2510	57.57	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
120	20240607	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3995	60	2	1.52	860238300	218278	19.28	3905	4015	3800	5110	2755	3935	3941.04	7.59	-10685	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3625	14.96	4.65	12	0.24	267.00	859.00	4940	20230711	-19.13	2510	20240214	59.16	4690	-14.82	20240524	2510	59.16	20240214	4940	-19.13	20230711	2510	59.16	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
121	20240607	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-40	5	-1.02	202918425	52386	4.63	3905	3905	3800	5110	2755	3935	3872.60	7.59	13796	4151	4042	3981	3872	3811	4012	3842	456	1175	500	2910	5	1	90744892	3535	14.59	4.53	12	0.06	267.00	859.00	4940	20230711	-21.15	2510	20240214	55.18	4690	-16.95	20240524	2510	55.18	20240214	4940	-21.15	20230711	2510	55.18	20240214	3.94	N	036620	500	456 억	6886237	N	N	0	N	N
122	20240605	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	-115	5	-2.84	4452373185	1121080	59.67	4090	4090	3920	5260	2835	4050	3971.73	7.54	55743	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3571	14.74	4.58	12	1.24	267.00	859.00	4940	20230711	-20.34	2510	20240214	56.77	4690	-16.10	20240524	2510	56.77	20240214	4940	-20.34	20230711	2510	56.77	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
123	20240605	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3960	-90	5	-2.22	3967305730	997942	53.11	4090	4090	3920	5260	2835	4050	3975.49	7.54	13517	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3593	14.83	4.61	12	1.10	267.00	859.00	4940	20230711	-19.84	2510	20240214	57.77	4690	-15.57	20240524	2510	57.77	20240214	4940	-19.84	20230711	2510	57.77	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
124	20240605	140410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3970	-80	5	-1.98	3273012135	822340	43.77	4090	4090	3930	5260	2835	4050	3980.12	7.54	247	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3603	14.87	4.62	12	0.91	267.00	859.00	4940	20230711	-19.64	2510	20240214	58.17	4690	-15.35	20240524	2510	58.17	20240214	4940	-19.64	20230711	2510	58.17	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
125	20240605	130412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3985	-65	5	-1.60	3075534540	772769	41.13	4090	4090	3930	5260	2835	4050	3979.89	7.54	4074	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3616	14.93	4.64	12	0.85	267.00	859.00	4940	20230711	-19.33	2510	20240214	58.76	4690	-15.03	20240524	2510	58.76	20240214	4940	-19.33	20230711	2510	58.76	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
126	20240605	120410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3955	-95	5	-2.35	2794026315	701782	37.35	4090	4090	3930	5260	2835	4050	3981.33	7.54	-8322	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3589	14.81	4.60	12	0.77	267.00	859.00	4940	20230711	-19.94	2510	20240214	57.57	4690	-15.67	20240524	2510	57.57	20240214	4940	-19.94	20230711	2510	57.57	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
127	20240605	110412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3945	-105	5	-2.59	2425559500	608387	32.38	4090	4090	3930	5260	2835	4050	3986.87	7.54	-11605	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3580	14.78	4.59	12	0.67	267.00	859.00	4940	20230711	-20.14	2510	20240214	57.17	4690	-15.88	20240524	2510	57.17	20240214	4940	-20.14	20230711	2510	57.17	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
128	20240605	100412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3980	-70	5	-1.73	1945232150	487520	25.95	4090	4090	3930	5260	2835	4050	3990.06	7.54	10255	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3612	14.91	4.63	12	0.54	267.00	859.00	4940	20230711	-19.43	2510	20240214	58.57	4690	-15.14	20240524	2510	58.57	20240214	4940	-19.43	20230711	2510	58.57	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
129	20240605	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4055	5	2	0.12	138437700	34114	1.82	4090	4090	4035	5260	2835	4050	4058.09	7.54	-10788	4220	4135	4065	3980	3910	4100	3945	456	1210	500	2990	5	1	90744892	3680	15.19	4.72	12	0.04	267.00	859.00	4940	20230711	-17.91	2510	20240214	61.55	4690	-13.54	20240524	2510	61.55	20240214	4940	-17.91	20230711	2510	61.55	20240214	3.88	N	036620	500	456 억	6843595	N	N	0	N	N
130	20240604	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4050	-35	5	-0.86	7566433655	1867735	58.66	4090	4150	3995	5310	2860	4085	4051.10	7.45	90585	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3675	15.17	4.71	12	2.06	267.00	859.00	4940	20230711	-18.02	2510	20240214	61.35	4690	-13.65	20240524	2510	61.35	20240214	4940	-18.02	20230711	2510	61.35	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
131	20240604	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4050	-35	5	-0.86	7299593480	1801953	56.59	4090	4150	3995	5310	2860	4085	4050.90	7.45	106953	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3675	15.17	4.71	12	1.99	267.00	859.00	4940	20230711	-18.02	2510	20240214	61.35	4690	-13.65	20240524	2510	61.35	20240214	4940	-18.02	20230711	2510	61.35	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
132	20240604	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4040	-45	5	-1.10	5351637310	1317179	41.37	4090	4150	3995	5310	2860	4085	4062.93	7.45	48511	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3666	15.13	4.70	12	1.45	267.00	859.00	4940	20230711	-18.22	2510	20240214	60.96	4690	-13.86	20240524	2510	60.96	20240214	4940	-18.22	20230711	2510	60.96	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
133	20240604	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4050	-35	5	-0.86	4489665230	1103257	34.65	4090	4150	3995	5310	2860	4085	4069.44	7.45	43878	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3675	15.17	4.71	12	1.22	267.00	859.00	4940	20230711	-18.02	2510	20240214	61.35	4690	-13.65	20240524	2510	61.35	20240214	4940	-18.02	20230711	2510	61.35	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
134	20240604	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4080	-5	5	-0.12	3623839020	889051	27.92	4090	4150	3995	5310	2860	4085	4076.06	7.45	-13920	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3702	15.28	4.75	12	0.98	267.00	859.00	4940	20230711	-17.41	2510	20240214	62.55	4690	-13.01	20240524	2510	62.55	20240214	4940	-17.41	20230711	2510	62.55	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
135	20240604	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4105	20	2	0.49	3196318490	784422	24.64	4090	4150	3995	5310	2860	4085	4074.72	7.45	-30434	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3725	15.37	4.78	12	0.86	267.00	859.00	4940	20230711	-16.90	2510	20240214	63.55	4690	-12.47	20240524	2510	63.55	20240214	4940	-16.90	20230711	2510	63.55	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
136	20240604	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4115	30	2	0.73	2146087685	528942	16.61	4090	4120	3995	5310	2860	4085	4057.24	7.45	8278	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3734	15.41	4.79	12	0.58	267.00	859.00	4940	20230711	-16.70	2510	20240214	63.94	4690	-12.26	20240524	2510	63.94	20240214	4940	-16.70	20230711	2510	63.94	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
137	20240604	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	0	3	0.00	270217505	66061	2.07	4090	4115	4075	5310	2860	4085	4090.56	7.45	-17770	4531	4307	4166	3942	3801	4237	3872	456	1225	500	3020	5	1	90744892	3707	15.30	4.76	12	0.07	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	3.89	N	036620	500	456 억	6763153	N	N	484	N	N
138	20240603	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	-235	5	-5.44	13141053080	3177579	145.17	4390	4390	4025	5610	3025	4320	4135.70	7.70	-165847	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3707	15.30	4.76	12	3.50	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	3.81	N	036620	500	456 억	6985360	N	N	484	N	N
139	20240603	150404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	-235	5	-5.44	12674010425	3063285	139.95	4390	4390	4025	5610	3025	4320	4137.39	7.70	-135400	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3707	15.30	4.76	12	3.38	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N
140	20240603	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4070	-250	5	-5.79	10988251150	2652049	121.16	4390	4390	4025	5610	3025	4320	4143.31	7.70	-152910	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3693	15.24	4.74	12	2.92	267.00	859.00	4940	20230711	-17.61	2510	20240214	62.15	4690	-13.22	20240524	2510	62.15	20240214	4940	-17.61	20230711	2510	62.15	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N
141	20240603	130404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4050	-270	5	-6.25	9916876275	2387946	109.10	4390	4390	4030	5610	3025	4320	4152.89	7.70	-207736	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3675	15.17	4.71	12	2.63	267.00	859.00	4940	20230711	-18.02	2510	20240214	61.35	4690	-13.65	20240524	2510	61.35	20240214	4940	-18.02	20230711	2510	61.35	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N
142	20240603	120403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4065	-255	5	-5.90	9274607510	2229666	101.86	4390	4390	4045	5610	3025	4320	4159.64	7.70	-207256	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3689	15.22	4.73	12	2.46	267.00	859.00	4940	20230711	-17.71	2510	20240214	61.95	4690	-13.33	20240524	2510	61.95	20240214	4940	-17.71	20230711	2510	61.95	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N
143	20240603	110401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4085	-235	5	-5.44	8111683030	1943331	88.78	4390	4390	4065	5610	3025	4320	4174.11	7.70	-199239	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3707	15.30	4.76	12	2.14	267.00	859.00	4940	20230711	-17.31	2510	20240214	62.75	4690	-12.90	20240524	2510	62.75	20240214	4940	-17.31	20230711	2510	62.75	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N
144	20240603	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4110	-210	5	-4.86	6252695680	1490805	68.11	4390	4390	4080	5610	3025	4320	4194.17	7.70	-89427	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3730	15.39	4.78	12	1.64	267.00	859.00	4940	20230711	-16.80	2510	20240214	63.75	4690	-12.37	20240524	2510	63.75	20240214	4940	-16.80	20230711	2510	63.75	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N
145	20240603	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4255	-65	5	-1.50	1474978315	343376	15.69	4390	4390	4205	5610	3025	4320	4295.52	7.70	15828	4450	4385	4290	4225	4130	4417	4257	456	1290	500	3190	5	1	90744892	3861	15.94	4.95	12	0.38	267.00	859.00	4940	20230711	-13.87	2510	20240214	69.52	4690	-9.28	20240524	2510	69.52	20240214	4940	-13.87	20230711	2510	69.52	20240214	3.81	N	036620	500	456 억	6985360	N	N	2055	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History