KissMeData/309930/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161159	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2015	-5	5	-0.25	855237711	424996	110.39	2030	2085	1980	2625	1415	2020	2012.34	1.42	19988	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	429	17.37	1.40	12	2.00	116.00	1441.00	6280	20230822	-67.91	1980	20240628	1.77	4695	-57.08	20240103	1980	1.77	20240628	6280	-67.91	20230822	1980	1.77	20240628	4.06	N	309930	100	21 억	301708	N	N	N	N
3	20240628	151213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1994	-26	5	-1.29	763945247	379215	98.50	2030	2085	1993	2625	1415	2020	2014.54	1.42	21718	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	1	1	21290990	425	17.19	1.38	12	1.78	116.00	1441.00	6280	20230822	-68.25	1993	20240628	0.05	4695	-57.53	20240103	1993	0.05	20240628	6280	-68.25	20230822	1993	0.05	20240628	4.06	N	309930	100	21 억	301708	N	N	N	N
4	20240628	141212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-15	5	-0.74	615474624	304883	79.19	2030	2085	1996	2625	1415	2020	2018.72	1.42	26127	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	427	17.28	1.39	12	1.43	116.00	1441.00	6280	20230822	-68.07	1996	20240628	0.45	4695	-57.29	20240103	1996	0.45	20240628	6280	-68.07	20230822	1996	0.45	20240628	4.06	N	309930	100	21 억	301708	N	N	N	N
5	20240628	131210	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	-20	5	-0.99	536756788	265525	68.97	2030	2085	1996	2625	1415	2020	2021.49	1.42	32641	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	426	17.24	1.39	12	1.25	116.00	1441.00	6280	20230822	-68.15	1996	20240628	0.20	4695	-57.40	20240103	1996	0.20	20240628	6280	-68.15	20230822	1996	0.20	20240628	4.06	N	309930	100	21 억	301708	N	N	N	N
6	20240628	121208	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-15	5	-0.74	493637972	243974	63.37	2030	2085	1996	2625	1415	2020	2023.32	1.42	29443	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	427	17.28	1.39	12	1.15	116.00	1441.00	6280	20230822	-68.07	1996	20240628	0.45	4695	-57.29	20240103	1996	0.45	20240628	6280	-68.07	20230822	1996	0.45	20240628	4.06	N	309930	100	21 억	301708	N	N	N	N
7	20240628	111149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	-20	5	-0.99	447836274	221058	57.42	2030	2085	1996	2625	1415	2020	2025.88	1.42	29340	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	426	17.24	1.39	12	1.04	116.00	1441.00	6280	20230822	-68.15	1996	20240628	0.20	4695	-57.40	20240103	1996	0.20	20240628	6280	-68.15	20230822	1996	0.20	20240628	4.06	N	309930	100	21 억	301708	N	N	N	N
8	20240628	101145	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	5	2	0.25	221710415	108265	28.12	2030	2085	2015	2625	1415	2020	2047.89	1.42	31204	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	431	17.46	1.41	12	0.51	116.00	1441.00	6280	20230822	-67.75	1997	20240627	1.40	4695	-56.87	20240103	1997	1.40	20240627	6280	-67.75	20230822	1997	1.40	20240627	4.06	N	309930	100	21 억	301708	N	N	N	N
9	20240628	091151	57	100.00	KOSDAQ		유통	N	N	N	N	N	2065	45	2	2.23	54706075	26554	6.90	2030	2085	2030	2625	1415	2020	2060.41	1.42	9475	2195	2107	2052	1964	1909	2080	1937	21	605	100	1410	5	1	21290990	440	17.80	1.43	12	0.12	116.00	1441.00	6280	20230822	-67.12	1997	20240627	3.41	4695	-56.02	20240103	1997	3.41	20240627	6280	-67.12	20230822	1997	3.41	20240627	4.06	N	309930	100	21 억	301708	N	N	N	N
10	20240627	161138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	-110	5	-5.16	781308227	384568	83.63	2135	2140	1997	2765	1495	2130	2031.65	1.45	-7001	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	430	17.41	1.40	12	1.81	116.00	1441.00	6280	20230822	-67.83	1997	20240627	1.15	4695	-56.98	20240103	1997	1.15	20240627	6280	-67.83	20230822	1997	1.15	20240627	3.98	N	309930	100	21 억	309117	N	N	N	N
11	20240627	151146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2035	-95	5	-4.46	755388412	371744	80.84	2135	2140	1997	2765	1495	2130	2032.01	1.45	-6875	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	433	17.54	1.41	12	1.75	116.00	1441.00	6280	20230822	-67.60	1997	20240627	1.90	4695	-56.66	20240103	1997	1.90	20240627	6280	-67.60	20230822	1997	1.90	20240627	3.98	N	309930	100	21 억	309117	N	N	N	N
12	20240627	141145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	-130	5	-6.10	715544287	351925	76.53	2135	2140	1997	2765	1495	2130	2033.23	1.45	-6258	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	426	17.24	1.39	12	1.65	116.00	1441.00	6280	20230822	-68.15	1997	20240627	0.15	4695	-57.40	20240103	1997	0.15	20240627	6280	-68.15	20230822	1997	0.15	20240627	3.98	N	309930	100	21 억	309117	N	N	N	N
13	20240627	131144	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-125	5	-5.87	598846830	293573	63.84	2135	2140	1999	2765	1495	2130	2039.86	1.45	-8970	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	427	17.28	1.39	12	1.38	116.00	1441.00	6280	20230822	-68.07	1998	20240625	0.35	4695	-57.29	20240103	1998	0.35	20240625	6280	-68.07	20230822	1998	0.35	20240625	3.98	N	309930	100	21 억	309117	N	N	N	N
14	20240627	121146	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-95	5	-4.46	433856510	211317	45.95	2135	2140	2005	2765	1495	2130	2053.11	1.45	-5824	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	433	17.54	1.41	12	0.99	116.00	1441.00	6280	20230822	-67.60	1998	20240625	1.85	4695	-56.66	20240103	1998	1.85	20240625	6280	-67.60	20230822	1998	1.85	20240625	3.98	N	309930	100	21 억	309117	N	N	N	N
15	20240627	111145	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-110	5	-5.16	329124370	159443	34.67	2135	2140	2015	2765	1495	2130	2064.21	1.45	-16995	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	430	17.41	1.40	12	0.75	116.00	1441.00	6280	20230822	-67.83	1998	20240625	1.10	4695	-56.98	20240103	1998	1.10	20240625	6280	-67.83	20230822	1998	1.10	20240625	3.98	N	309930	100	21 억	309117	N	N	N	N
16	20240627	101146	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-10	5	-0.47	102413330	48450	10.54	2135	2140	2090	2765	1495	2130	2113.79	1.45	-11198	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	451	18.28	1.47	12	0.23	116.00	1441.00	6280	20230822	-66.24	1998	20240625	6.11	4695	-54.85	20240103	1998	6.11	20240625	6280	-66.24	20230822	1998	6.11	20240625	3.98	N	309930	100	21 억	309117	N	N	N	N
17	20240627	091145	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-10	5	-0.47	28700495	13461	2.93	2135	2140	2120	2765	1495	2130	2132.12	1.45	-1508	2224	2177	2088	2041	1952	2200	2064	21	635	100	1490	5	1	21290990	451	18.28	1.47	12	0.06	116.00	1441.00	6280	20230822	-66.24	1998	20240625	6.11	4695	-54.85	20240103	1998	6.11	20240625	6280	-66.24	20230822	1998	6.11	20240625	3.98	N	309930	100	21 억	309117	N	N	N	N
18	20240626	161140	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	40	2	1.91	939635400	457954	144.70	2080	2135	1999	2715	1465	2090	2051.54	1.08	85253	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	453	18.36	1.48	12	2.15	116.00	1441.00	6280	20230822	-66.08	1998	20240625	6.61	4695	-54.63	20240103	1998	6.61	20240625	6280	-66.08	20230822	1998	6.61	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
19	20240626	151145	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	30	2	1.44	903671450	441051	139.36	2080	2135	1999	2715	1465	2090	2048.90	1.08	85791	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	451	18.28	1.47	12	2.07	116.00	1441.00	6280	20230822	-66.24	1998	20240625	6.11	4695	-54.85	20240103	1998	6.11	20240625	6280	-66.24	20230822	1998	6.11	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
20	20240626	141142	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	-20	5	-0.96	786281510	384279	121.42	2080	2135	1999	2715	1465	2090	2046.12	1.08	58721	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	441	17.84	1.44	12	1.80	116.00	1441.00	6280	20230822	-67.04	1998	20240625	3.60	4695	-55.91	20240103	1998	3.60	20240625	6280	-67.04	20230822	1998	3.60	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
21	20240626	131142	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	35	2	1.67	622646810	305398	96.49	2080	2135	1999	2715	1465	2090	2038.80	1.08	49549	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	452	18.32	1.47	12	1.43	116.00	1441.00	6280	20230822	-66.16	1998	20240625	6.36	4695	-54.74	20240103	1998	6.36	20240625	6280	-66.16	20230822	1998	6.36	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
22	20240626	121140	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-50	5	-2.39	543071115	267322	84.46	2080	2135	1999	2715	1465	2090	2031.52	1.08	39800	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	434	17.59	1.42	12	1.26	116.00	1441.00	6280	20230822	-67.52	1998	20240625	2.10	4695	-56.55	20240103	1998	2.10	20240625	6280	-67.52	20230822	1998	2.10	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
23	20240626	111142	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-75	5	-3.59	363337969	179126	56.60	2080	2130	1999	2715	1465	2090	2028.39	1.08	43358	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	429	17.37	1.40	12	0.84	116.00	1441.00	6280	20230822	-67.91	1998	20240625	0.85	4695	-57.08	20240103	1998	0.85	20240625	6280	-67.91	20230822	1998	0.85	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
24	20240626	101140	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-70	5	-3.35	97381095	46922	14.83	2080	2130	2020	2715	1465	2090	2075.38	1.08	7637	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	430	17.41	1.40	12	0.22	116.00	1441.00	6280	20230822	-67.83	1998	20240625	1.10	4695	-56.98	20240103	1998	1.10	20240625	6280	-67.83	20230822	1998	1.10	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
25	20240626	091144	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	20	2	0.96	23850785	11317	3.58	2080	2130	2080	2715	1465	2090	2107.52	1.08	883	2231	2160	2079	2008	1927	2120	1968	21	625	100	1460	5	1	21290990	449	18.19	1.46	12	0.05	116.00	1441.00	6280	20230822	-66.40	1998	20240625	5.61	4695	-55.06	20240103	1998	5.61	20240625	6280	-66.40	20230822	1998	5.61	20240625	3.99	N	309930	100	21 억	229085	N	N	N	N
26	20240625	161139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2090	-10	5	-0.48	643894376	312567	181.87	2115	2150	1998	2730	1470	2100	2060.02	0.78	63984	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	445	18.02	1.45	12	1.47	116.00	1441.00	6280	20230822	-66.72	1998	20240625	4.60	4695	-55.48	20240103	1998	4.60	20240625	6280	-66.72	20230822	1998	4.60	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
27	20240625	151137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2055	-45	5	-2.14	618159796	300193	174.67	2115	2150	1998	2730	1470	2100	2059.21	0.78	61494	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	438	17.72	1.43	12	1.41	116.00	1441.00	6280	20230822	-67.28	1998	20240625	2.85	4695	-56.23	20240103	1998	2.85	20240625	6280	-67.28	20230822	1998	2.85	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
28	20240625	141140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2130	30	2	1.43	225067260	106157	61.77	2115	2150	2080	2730	1470	2100	2120.14	0.78	11711	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	453	18.36	1.48	12	0.50	116.00	1441.00	6280	20230822	-66.08	2080	20240625	2.40	4695	-54.63	20240103	2080	2.40	20240625	6280	-66.08	20230822	2080	2.40	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
29	20240625	131141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2130	30	2	1.43	218097865	102885	59.87	2115	2150	2080	2730	1470	2100	2119.82	0.78	11655	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	453	18.36	1.48	12	0.48	116.00	1441.00	6280	20230822	-66.08	2080	20240625	2.40	4695	-54.63	20240103	2080	2.40	20240625	6280	-66.08	20230822	2080	2.40	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
30	20240625	121143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2140	40	2	1.90	202211420	95425	55.52	2115	2150	2080	2730	1470	2100	2119.06	0.78	13153	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	456	18.45	1.49	12	0.45	116.00	1441.00	6280	20230822	-65.92	2080	20240625	2.88	4695	-54.42	20240103	2080	2.88	20240625	6280	-65.92	20230822	2080	2.88	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
31	20240625	111141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2105	5	2	0.24	164891250	77934	45.35	2115	2140	2080	2730	1470	2100	2115.78	0.78	4463	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	448	18.15	1.46	12	0.37	116.00	1441.00	6280	20230822	-66.48	2080	20240625	1.20	4695	-55.17	20240103	2080	1.20	20240625	6280	-66.48	20230822	2080	1.20	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
32	20240625	101140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2095	-5	5	-0.24	149025710	70389	40.96	2115	2140	2080	2730	1470	2100	2117.17	0.78	2944	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	446	18.06	1.45	12	0.33	116.00	1441.00	6280	20230822	-66.64	2080	20240625	0.72	4695	-55.38	20240103	2080	0.72	20240625	6280	-66.64	20230822	2080	0.72	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
33	20240625	091139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2135	35	2	1.67	39519675	18684	10.87	2115	2140	2095	2730	1470	2100	2115.16	0.78	1440	2270	2185	2140	2055	2010	2162	2032	21	630	100	1470	5	1	21290990	455	18.41	1.48	12	0.09	116.00	1441.00	6280	20230822	-66.00	2095	20240625	1.91	4695	-54.53	20240103	2095	1.91	20240625	6280	-66.00	20230822	2095	1.91	20240625	3.95	N	309930	100	21 억	166114	N	N	N	N
34	20240624	161139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2100	-60	5	-2.78	368441365	171478	84.88	2165	2225	2095	2805	1515	2160	2148.81	0.84	-11506	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	447	18.10	1.46	12	0.81	116.00	1441.00	6280	20230822	-66.56	2095	20240624	0.24	4695	-55.27	20240103	2095	0.24	20240624	6280	-66.56	20230822	2095	0.24	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
35	20240624	151136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2140	-20	5	-0.93	337897030	157018	77.72	2165	2225	2100	2805	1515	2160	2151.96	0.84	-12473	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	456	18.45	1.49	12	0.74	116.00	1441.00	6280	20230822	-65.92	2100	20240624	1.90	4695	-54.42	20240103	2100	1.90	20240624	6280	-65.92	20230822	2100	1.90	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
36	20240624	141137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2135	-25	5	-1.16	303893530	141174	69.88	2165	2225	2100	2805	1515	2160	2152.62	0.84	-9724	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	455	18.41	1.48	12	0.66	116.00	1441.00	6280	20230822	-66.00	2100	20240624	1.67	4695	-54.53	20240103	2100	1.67	20240624	6280	-66.00	20230822	2100	1.67	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
37	20240624	131134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2155	-5	5	-0.23	259872430	120601	59.69	2165	2225	2100	2805	1515	2160	2154.81	0.84	3910	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	459	18.58	1.50	12	0.57	116.00	1441.00	6280	20230822	-65.68	2100	20240624	2.62	4695	-54.10	20240103	2100	2.62	20240624	6280	-65.68	20230822	2100	2.62	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
38	20240624	121136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2135	-25	5	-1.16	213436710	99046	49.02	2165	2225	2100	2805	1515	2160	2154.93	0.84	2625	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	455	18.41	1.48	12	0.47	116.00	1441.00	6280	20230822	-66.00	2100	20240624	1.67	4695	-54.53	20240103	2100	1.67	20240624	6280	-66.00	20230822	2100	1.67	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
39	20240624	111138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2120	-40	5	-1.85	185787670	86112	42.62	2165	2225	2100	2805	1515	2160	2157.51	0.84	-346	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	451	18.28	1.47	12	0.40	116.00	1441.00	6280	20230822	-66.24	2100	20240624	0.95	4695	-54.85	20240103	2100	0.95	20240624	6280	-66.24	20230822	2100	0.95	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
40	20240624	101136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2110	-50	5	-2.31	147326480	67843	33.58	2165	2225	2110	2805	1515	2160	2171.58	0.84	-5486	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	449	18.19	1.46	12	0.32	116.00	1441.00	6280	20230822	-66.40	2110	20240624	0.00	4695	-55.06	20240103	2110	0.00	20240624	6280	-66.40	20230822	2110	0.00	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
41	20240624	091136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2175	15	2	0.69	55315235	25148	12.45	2165	2225	2160	2805	1515	2160	2199.59	0.84	4706	2320	2240	2200	2120	2080	2220	2100	21	645	100	1510	5	1	21290990	463	18.75	1.51	12	0.12	116.00	1441.00	6280	20230822	-65.37	2160	20240624	0.69	4695	-53.67	20240103	2160	0.69	20240624	6280	-65.37	20230822	2160	0.69	20240624	3.89	N	309930	100	21 억	178638	N	N	N	N
42	20240621	161057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2160	-100	5	-4.42	436522320	199182	206.34	2265	2280	2160	2935	1585	2260	2191.58	0.73	20099	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	460	18.62	1.50	12	0.94	116.00	1441.00	6280	20230822	-65.61	2160	20240621	0.00	4695	-53.99	20240103	2160	0.00	20240621	6280	-65.61	20230822	2160	0.00	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
43	20240621	151058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2190	-70	5	-3.10	392829470	178992	185.42	2265	2280	2165	2935	1585	2260	2194.68	0.73	21607	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	466	18.88	1.52	12	0.84	116.00	1441.00	6280	20230822	-65.13	2165	20240621	1.15	4695	-53.35	20240103	2165	1.15	20240621	6280	-65.13	20230822	2165	1.15	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
44	20240621	141057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2190	-70	5	-3.10	275844840	125449	129.95	2265	2280	2165	2935	1585	2260	2198.86	0.73	7148	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	466	18.88	1.52	12	0.59	116.00	1441.00	6280	20230822	-65.13	2165	20240621	1.15	4695	-53.35	20240103	2165	1.15	20240621	6280	-65.13	20230822	2165	1.15	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
45	20240621	131058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2185	-75	5	-3.32	264336835	120186	124.50	2265	2280	2165	2935	1585	2260	2199.40	0.73	7854	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	465	18.84	1.52	12	0.56	116.00	1441.00	6280	20230822	-65.21	2165	20240621	0.92	4695	-53.46	20240103	2165	0.92	20240621	6280	-65.21	20230822	2165	0.92	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
46	20240621	121101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	-60	5	-2.65	190374905	86214	89.31	2265	2280	2190	2935	1585	2260	2208.17	0.73	11770	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	468	18.97	1.53	12	0.40	116.00	1441.00	6280	20230822	-64.97	2190	20240621	0.46	4695	-53.14	20240103	2190	0.46	20240621	6280	-64.97	20230822	2190	0.46	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
47	20240621	111059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	-60	5	-2.65	173635830	78598	81.42	2265	2280	2190	2935	1585	2260	2209.16	0.73	13429	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	468	18.97	1.53	12	0.37	116.00	1441.00	6280	20230822	-64.97	2190	20240621	0.46	4695	-53.14	20240103	2190	0.46	20240621	6280	-64.97	20230822	2190	0.46	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
48	20240621	101055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2200	-60	5	-2.65	116410035	52581	54.47	2265	2280	2190	2935	1585	2260	2213.92	0.73	5757	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	468	18.97	1.53	12	0.25	116.00	1441.00	6280	20230822	-64.97	2190	20240621	0.46	4695	-53.14	20240103	2190	0.46	20240621	6280	-64.97	20230822	2190	0.46	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
49	20240621	091101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2245	-15	5	-0.66	11452815	5061	5.24	2265	2280	2245	2935	1585	2260	2262.95	0.73	-3483	2453	2356	2308	2211	2163	2332	2187	21	675	100	1580	5	1	21290990	478	19.35	1.56	12	0.02	116.00	1441.00	6280	20230822	-64.25	2245	20240621	0.00	4695	-52.18	20240103	2245	0.00	20240621	6280	-64.25	20230822	2245	0.00	20240621	3.91	N	309930	100	21 억	155830	N	N	N	N
50	20240620	161053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2260	-105	5	-4.44	219556220	95681	108.82	2405	2405	2260	3070	1660	2365	2294.67	0.77	-6859	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	481	19.48	1.57	12	0.45	116.00	1441.00	6280	20230822	-64.01	2260	20240620	0.00	4695	-51.86	20240103	2260	0.00	20240620	6280	-64.01	20230822	2260	0.00	20240620	4.05	N	309930	100	21 억	164995	N	N	N	N
51	20240620	151050	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-80	5	-3.38	186984960	81277	92.44	2405	2405	2260	3070	1660	2365	2300.59	0.77	-5471	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	486	19.70	1.59	12	0.38	116.00	1441.00	6280	20230822	-63.61	2260	20240620	1.11	4695	-51.33	20240103	2260	1.11	20240620	6280	-63.61	20230822	2260	1.11	20240620	4.05	N	309930	100	21 억	164995	N	N	N	N
52	20240620	141054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2295	-70	5	-2.96	86706145	37239	42.35	2405	2405	2275	3070	1660	2365	2328.37	0.77	-10650	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	489	19.78	1.59	12	0.17	116.00	1441.00	6280	20230822	-63.46	2275	20240620	0.88	4695	-51.12	20240103	2275	0.88	20240620	6280	-63.46	20230822	2275	0.88	20240620	4.05	N	309930	100	21 억	164995	N	N	N	N
53	20240620	131054	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-25	5	-1.06	29752345	12549	14.27	2405	2405	2340	3070	1660	2365	2370.89	0.77	-6052	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	498	20.17	1.62	12	0.06	116.00	1441.00	6280	20230822	-62.74	2295	20240617	1.96	4695	-50.16	20240103	2295	1.96	20240617	6280	-62.74	20230822	2295	1.96	20240617	4.05	N	309930	100	21 억	164995	N	N	N	N
54	20240620	121052	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	10	2	0.42	24170905	10173	11.57	2405	2405	2360	3070	1660	2365	2375.99	0.77	-4248	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	506	20.47	1.65	12	0.05	116.00	1441.00	6280	20230822	-62.18	2295	20240617	3.49	4695	-49.41	20240103	2295	3.49	20240617	6280	-62.18	20230822	2295	3.49	20240617	4.05	N	309930	100	21 억	164995	N	N	N	N
55	20240620	111055	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	5	2	0.21	14981990	6285	7.15	2405	2405	2365	3070	1660	2365	2383.77	0.77	-2818	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	505	20.43	1.64	12	0.03	116.00	1441.00	6280	20230822	-62.26	2295	20240617	3.27	4695	-49.52	20240103	2295	3.27	20240617	6280	-62.26	20230822	2295	3.27	20240617	4.05	N	309930	100	21 억	164995	N	N	N	N
56	20240620	101056	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	0	3	0.00	12215890	5120	5.82	2405	2405	2365	3070	1660	2365	2385.92	0.77	-1816	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	504	20.39	1.64	12	0.02	116.00	1441.00	6280	20230822	-62.34	2295	20240617	3.05	4695	-49.63	20240103	2295	3.05	20240617	6280	-62.34	20230822	2295	3.05	20240617	4.05	N	309930	100	21 억	164995	N	N	N	N
57	20240620	091059	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	35	2	1.48	5150590	2142	2.44	2405	2405	2385	3070	1660	2365	2404.57	0.77	-1065	2528	2446	2388	2306	2248	2417	2277	21	705	100	1650	5	1	21290990	511	20.69	1.67	12	0.01	116.00	1441.00	6280	20230822	-61.78	2295	20240617	4.58	4695	-48.88	20240103	2295	4.58	20240617	6280	-61.78	20230822	2295	4.58	20240617	4.05	N	309930	100	21 억	164995	N	N	N	N
58	20240619	161048	57	100.00	KOSDAQ		유통	N	N	N	N	N	2365	-75	5	-3.07	206431955	86620	59.80	2450	2470	2330	3170	1710	2440	2383.19	0.81	-8617	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	504	20.39	1.64	12	0.41	116.00	1441.00	6280	20230822	-62.34	2295	20240617	3.05	4695	-49.63	20240103	2295	3.05	20240617	6280	-62.34	20230822	2295	3.05	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
59	20240619	151049	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-60	5	-2.46	193758780	81302	56.13	2450	2470	2330	3170	1710	2440	2383.20	0.81	-8118	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	507	20.52	1.65	12	0.38	116.00	1441.00	6280	20230822	-62.10	2295	20240617	3.70	4695	-49.31	20240103	2295	3.70	20240617	6280	-62.10	20230822	2295	3.70	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
60	20240619	141057	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	-105	5	-4.30	163011180	68319	47.17	2450	2470	2330	3170	1710	2440	2386.03	0.81	-5995	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	497	20.13	1.62	12	0.32	116.00	1441.00	6280	20230822	-62.82	2295	20240617	1.74	4695	-50.27	20240103	2295	1.74	20240617	6280	-62.82	20230822	2295	1.74	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
61	20240619	131045	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-60	5	-2.46	116117225	48414	33.43	2450	2470	2365	3170	1710	2440	2398.42	0.81	-7264	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	507	20.52	1.65	12	0.23	116.00	1441.00	6280	20230822	-62.10	2295	20240617	3.70	4695	-49.31	20240103	2295	3.70	20240617	6280	-62.10	20230822	2295	3.70	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
62	20240619	121047	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-50	5	-2.05	114391240	47686	32.92	2450	2470	2365	3170	1710	2440	2398.84	0.81	-6543	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	509	20.60	1.66	12	0.22	116.00	1441.00	6280	20230822	-61.94	2295	20240617	4.14	4695	-49.09	20240103	2295	4.14	20240617	6280	-61.94	20230822	2295	4.14	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
63	20240619	111050	57	100.00	KOSDAQ		유통	N	N	N	N	N	2380	-60	5	-2.46	99000825	41217	28.46	2450	2470	2365	3170	1710	2440	2401.94	0.81	-5907	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	507	20.52	1.65	12	0.19	116.00	1441.00	6280	20230822	-62.10	2295	20240617	3.70	4695	-49.31	20240103	2295	3.70	20240617	6280	-62.10	20230822	2295	3.70	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
64	20240619	101054	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-45	5	-1.84	48657680	20069	13.86	2450	2470	2395	3170	1710	2440	2424.52	0.81	-6921	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	510	20.65	1.66	12	0.09	116.00	1441.00	6280	20230822	-61.86	2295	20240617	4.36	4695	-48.99	20240103	2295	4.36	20240617	6280	-61.86	20230822	2295	4.36	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
65	20240619	091056	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	5	2	0.20	9247235	3776	2.61	2450	2470	2440	3170	1710	2440	2448.95	0.81	-124	2550	2495	2405	2350	2260	2522	2377	21	730	100	1700	5	1	21290990	521	21.08	1.70	12	0.02	116.00	1441.00	6280	20230822	-61.07	2295	20240617	6.54	4695	-47.92	20240103	2295	6.54	20240617	6280	-61.07	20230822	2295	6.54	20240617	3.83	N	309930	100	21 억	173402	N	N	N	N
66	20240618	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2440	135	2	5.86	341238255	142310	24.47	2325	2460	2315	2995	1615	2305	2397.39	0.62	40066	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	520	21.03	1.69	12	0.67	116.00	1441.00	6280	20230822	-61.15	2295	20240617	6.32	4695	-48.03	20240103	2295	6.32	20240617	6280	-61.15	20230822	2295	6.32	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
67	20240618	151043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	130	2	5.64	320769365	133888	23.02	2325	2460	2315	2995	1615	2305	2395.80	0.62	38782	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	518	20.99	1.69	12	0.63	116.00	1441.00	6280	20230822	-61.23	2295	20240617	6.10	4695	-48.14	20240103	2295	6.10	20240617	6280	-61.23	20230822	2295	6.10	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
68	20240618	141046	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	115	2	4.99	299652145	125179	21.52	2325	2460	2315	2995	1615	2305	2393.79	0.62	35152	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	515	20.86	1.68	12	0.59	116.00	1441.00	6280	20230822	-61.46	2295	20240617	5.45	4695	-48.46	20240103	2295	5.45	20240617	6280	-61.46	20230822	2295	5.45	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
69	20240618	131048	57	100.00	KOSDAQ		유통	N	N	N	N	N	2420	115	2	4.99	284477590	118917	20.44	2325	2460	2315	2995	1615	2305	2392.24	0.62	33400	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	515	20.86	1.68	12	0.56	116.00	1441.00	6280	20230822	-61.46	2295	20240617	5.45	4695	-48.46	20240103	2295	5.45	20240617	6280	-61.46	20230822	2295	5.45	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
70	20240618	121045	57	100.00	KOSDAQ		유통	N	N	N	N	N	2415	110	2	4.77	265699080	111188	19.12	2325	2460	2315	2995	1615	2305	2389.64	0.62	33797	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	514	20.82	1.68	12	0.52	116.00	1441.00	6280	20230822	-61.54	2295	20240617	5.23	4695	-48.56	20240103	2295	5.23	20240617	6280	-61.54	20230822	2295	5.23	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
71	20240618	111045	57	100.00	KOSDAQ		유통	N	N	N	N	N	2435	130	2	5.64	252856670	105865	18.20	2325	2460	2315	2995	1615	2305	2388.48	0.62	32091	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	518	20.99	1.69	12	0.50	116.00	1441.00	6280	20230822	-61.23	2295	20240617	6.10	4695	-48.14	20240103	2295	6.10	20240617	6280	-61.23	20230822	2295	6.10	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
72	20240618	101043	57	100.00	KOSDAQ		유통	N	N	N	N	N	2355	50	2	2.17	166438640	70080	12.05	2325	2405	2315	2995	1615	2305	2374.98	0.62	20139	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	501	20.30	1.63	12	0.33	116.00	1441.00	6280	20230822	-62.50	2295	20240617	2.61	4695	-49.84	20240103	2295	2.61	20240617	6280	-62.50	20230822	2295	2.61	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
73	20240618	091053	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	55	2	2.39	41468995	17721	3.05	2325	2360	2315	2995	1615	2305	2340.10	0.62	5780	2725	2515	2405	2195	2085	2460	2140	21	690	100	1610	5	1	21290990	502	20.34	1.64	12	0.08	116.00	1441.00	6280	20230822	-62.42	2295	20240617	2.83	4695	-49.73	20240103	2295	2.83	20240617	6280	-62.42	20230822	2295	2.83	20240617	3.75	N	309930	100	21 억	131464	N	N	N	N
74	20240617	161034	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2305	-315	5	-12.02	1401688420	580453	249.13	2610	2615	2295	3405	1835	2620	2415.51	0.61	202	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	491	19.87	1.60	12	2.73	116.00	1441.00	6280	20230822	-63.30	2295	20240617	0.44	4695	-50.91	20240103	2295	0.44	20240617	6280	-63.30	20230822	2295	0.44	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
75	20240617	151043	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2315	-305	5	-11.64	1319754465	545024	233.92	2610	2615	2295	3405	1835	2620	2421.46	0.61	5995	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	493	19.96	1.61	12	2.56	116.00	1441.00	6280	20230822	-63.14	2295	20240617	0.87	4695	-50.69	20240103	2295	0.87	20240617	6280	-63.14	20230822	2295	0.87	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
76	20240617	141033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2355	-265	5	-10.11	1156396980	474853	203.80	2610	2615	2295	3405	1835	2620	2435.27	0.61	12676	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	501	20.30	1.63	12	2.23	116.00	1441.00	6280	20230822	-62.50	2295	20240617	2.61	4695	-49.84	20240103	2295	2.61	20240617	6280	-62.50	20230822	2295	2.61	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
77	20240617	131032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2455	-165	5	-6.30	589407535	234440	100.62	2610	2615	2450	3405	1835	2620	2514.11	0.61	14485	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	523	21.16	1.70	12	1.10	116.00	1441.00	6280	20230822	-60.91	2450	20240617	0.20	4695	-47.71	20240103	2450	0.20	20240617	6280	-60.91	20230822	2450	0.20	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
78	20240617	121033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2500	-120	5	-4.58	494687855	196223	84.22	2610	2615	2490	3405	1835	2620	2521.05	0.61	24795	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	532	21.55	1.73	12	0.92	116.00	1441.00	6280	20230822	-60.19	2490	20240617	0.40	4695	-46.75	20240103	2490	0.40	20240617	6280	-60.19	20230822	2490	0.40	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
79	20240617	111026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2540	-80	5	-3.05	302853165	119713	51.38	2610	2615	2500	3405	1835	2620	2529.83	0.61	21422	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	541	21.90	1.76	12	0.56	116.00	1441.00	6280	20230822	-59.55	2500	20240617	1.60	4695	-45.90	20240103	2500	1.60	20240617	6280	-59.55	20230822	2500	1.60	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
80	20240617	101024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2535	-85	5	-3.24	259949045	102678	44.07	2610	2615	2500	3405	1835	2620	2531.69	0.61	19663	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	540	21.85	1.76	12	0.48	116.00	1441.00	6280	20230822	-59.63	2500	20240617	1.40	4695	-46.01	20240103	2500	1.40	20240617	6280	-59.63	20230822	2500	1.40	20240617	3.85	N	309930	100	21 억	129019	N	N	N	N
81	20240617	091028	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-30	5	-1.15	33375345	12818	5.50	2610	2615	2570	3405	1835	2620	2603.79	0.61	-6236	2823	2721	2613	2511	2403	2667	2457	21	785	100	1830	5	1	21290990	551	22.33	1.80	12	0.06	116.00	1441.00	6280	20230822	-58.76	2505	20240614	3.39	4695	-44.83	20240103	2505	3.39	20240614	6280	-58.76	20230822	2505	3.39	20240614	3.85	N	309930	100	21 억	129019	N	N	N	N
82	20240614	160858	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2620	-45	5	-1.69	593639755	232015	28.80	2695	2715	2505	3460	1870	2665	2557.91	0.67	-14000	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	558	22.59	1.82	12	1.09	116.00	1441.00	6280	20230822	-58.28	2505	20240614	4.59	4695	-44.20	20240103	2505	4.59	20240614	6280	-58.28	20230822	2505	4.59	20240614	3.90	N	309930	100	21 억	141756	N	N	N	N
83	20240614	150901	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2590	-75	5	-2.81	574274310	224606	27.88	2695	2715	2505	3460	1870	2665	2556.06	0.67	-11508	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	551	22.33	1.80	12	1.05	116.00	1441.00	6280	20230822	-58.76	2505	20240614	3.39	4695	-44.83	20240103	2505	3.39	20240614	6280	-58.76	20230822	2505	3.39	20240614	3.90	N	309930	100	21 억	141756	N	N	N	N
84	20240614	140900	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2555	-110	5	-4.13	525038255	205324	25.48	2695	2715	2505	3460	1870	2665	2556.30	0.67	-6340	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	544	22.03	1.77	12	0.96	116.00	1441.00	6280	20230822	-59.32	2505	20240614	2.00	4695	-45.58	20240103	2505	2.00	20240614	6280	-59.32	20230822	2505	2.00	20240614	3.90	N	309930	100	21 억	141756	N	N	N	N
85	20240614	130903	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2545	-120	5	-4.50	506950115	198239	24.61	2695	2715	2505	3460	1870	2665	2556.42	0.67	-3666	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	542	21.94	1.77	12	0.93	116.00	1441.00	6280	20230822	-59.47	2505	20240614	1.60	4695	-45.79	20240103	2505	1.60	20240614	6280	-59.47	20230822	2505	1.60	20240614	3.90	N	309930	100	21 억	141756	N	N	N	N
86	20240614	120906	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2520	-145	5	-5.44	470572390	183875	22.82	2695	2715	2505	3460	1870	2665	2558.30	0.67	-3047	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	537	21.72	1.75	12	0.86	116.00	1441.00	6280	20230822	-59.87	2505	20240614	0.60	4695	-46.33	20240103	2505	0.60	20240614	6280	-59.87	20230822	2505	0.60	20240614	3.90	N	309930	100	21 억	141756	N	N	N	N
87	20240614	111015	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2560	-105	5	-3.94	337880960	131445	16.31	2695	2715	2505	3460	1870	2665	2569.39	0.67	-6515	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	545	22.07	1.78	12	0.62	116.00	1441.00	6280	20230822	-59.24	2505	20240614	2.20	4695	-45.47	20240103	2505	2.20	20240614	6280	-59.24	20230822	2505	2.20	20240614	3.90	N	309930	100	21 억	141756	N	N	N	N
88	20240614	101014	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-75	5	-2.81	145209290	55598	6.90	2695	2715	2570	3460	1870	2665	2610.25	0.67	-2370	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	551	22.33	1.80	12	0.26	116.00	1441.00	6280	20230822	-58.76	2530	20240229	2.37	4695	-44.83	20240103	2530	2.37	20240229	6280	-58.76	20230822	2530	2.37	20240229	3.90	N	309930	100	21 억	141756	N	N	N	N
89	20240614	091020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-30	5	-1.13	37944485	14323	1.78	2695	2715	2610	3460	1870	2665	2647.28	0.67	-1725	3128	2896	2728	2496	2328	3012	2612	21	795	100	1860	5	1	21290990	561	22.72	1.83	12	0.07	116.00	1441.00	6280	20230822	-58.04	2530	20240229	4.15	4695	-43.88	20240103	2530	4.15	20240229	6280	-58.04	20230822	2530	4.15	20240229	3.90	N	309930	100	21 억	141756	N	N	N	N
90	20240613	161003	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	85	2	3.29	2236408190	802937	1672.12	2590	2960	2560	3350	1810	2580	2785.59	0.54	33173	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	567	22.97	1.85	12	3.77	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
91	20240613	151021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	45	2	1.74	2204225980	790821	1646.89	2590	2960	2560	3350	1810	2580	2787.26	0.54	34074	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	559	22.63	1.82	12	3.71	116.00	1441.00	6280	20230822	-58.20	2530	20240229	3.75	4695	-44.09	20240103	2530	3.75	20240229	6280	-58.20	20230822	2530	3.75	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
92	20240613	141010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	75	2	2.91	2092175880	748317	1558.38	2590	2960	2560	3350	1810	2580	2795.84	0.54	18881	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	565	22.89	1.84	12	3.51	116.00	1441.00	6280	20230822	-57.72	2530	20240229	4.94	4695	-43.45	20240103	2530	4.94	20240229	6280	-57.72	20230822	2530	4.94	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
93	20240613	131008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	60	2	2.33	94068055	36037	75.05	2590	2650	2560	3350	1810	2580	2610.32	0.54	15109	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	562	22.76	1.83	12	0.17	116.00	1441.00	6280	20230822	-57.96	2530	20240229	4.35	4695	-43.77	20240103	2530	4.35	20240229	6280	-57.96	20230822	2530	4.35	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
94	20240613	121012	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	60	2	2.33	85749745	32868	68.45	2590	2650	2560	3350	1810	2580	2608.91	0.54	14214	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	562	22.76	1.83	12	0.15	116.00	1441.00	6280	20230822	-57.96	2530	20240229	4.35	4695	-43.77	20240103	2530	4.35	20240229	6280	-57.96	20230822	2530	4.35	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
95	20240613	111005	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	55	2	2.13	83428595	31988	66.62	2590	2650	2560	3350	1810	2580	2608.12	0.54	13955	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	561	22.72	1.83	12	0.15	116.00	1441.00	6280	20230822	-58.04	2530	20240229	4.15	4695	-43.88	20240103	2530	4.15	20240229	6280	-58.04	20230822	2530	4.15	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
96	20240613	101004	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	50	2	1.94	61774635	23772	49.51	2590	2630	2560	3350	1810	2580	2598.63	0.54	11156	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	560	22.67	1.83	12	0.11	116.00	1441.00	6280	20230822	-58.12	2530	20240229	3.95	4695	-43.98	20240103	2530	3.95	20240229	6280	-58.12	20230822	2530	3.95	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
97	20240613	091013	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	30	2	1.16	35048220	13533	28.18	2590	2610	2560	3350	1810	2580	2589.83	0.54	7524	2680	2630	2590	2540	2500	2655	2565	21	770	100	1800	5	1	21290990	556	22.50	1.81	12	0.06	116.00	1441.00	6280	20230822	-58.44	2530	20240229	3.16	4695	-44.41	20240103	2530	3.16	20240229	6280	-58.44	20230822	2530	3.16	20240229	3.90	N	309930	100	21 억	115702	N	N	N	N
98	20240612	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	0	3	0.00	124327155	47819	145.71	2550	2640	2550	3350	1810	2580	2599.95	0.53	3404	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	549	22.24	1.79	12	0.22	116.00	1441.00	6280	20230822	-58.92	2530	20240229	1.98	4695	-45.05	20240103	2530	1.98	20240229	6280	-58.92	20230822	2530	1.98	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
99	20240612	151007	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	25	2	0.97	109830880	42206	128.60	2550	2640	2550	3350	1810	2580	2602.26	0.53	4176	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	555	22.46	1.81	12	0.20	116.00	1441.00	6280	20230822	-58.52	2530	20240229	2.96	4695	-44.52	20240103	2530	2.96	20240229	6280	-58.52	20230822	2530	2.96	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
100	20240612	141000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	10	2	0.39	96298870	36980	112.68	2550	2640	2550	3350	1810	2580	2604.08	0.53	4080	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	551	22.33	1.80	12	0.17	116.00	1441.00	6280	20230822	-58.76	2530	20240229	2.37	4695	-44.83	20240103	2530	2.37	20240229	6280	-58.76	20230822	2530	2.37	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
101	20240612	131002	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	35	2	1.36	78206660	29998	91.40	2550	2640	2550	3350	1810	2580	2607.06	0.53	3935	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	557	22.54	1.81	12	0.14	116.00	1441.00	6280	20230822	-58.36	2530	20240229	3.36	4695	-44.30	20240103	2530	3.36	20240229	6280	-58.36	20230822	2530	3.36	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
102	20240612	121000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	35	2	1.36	73869615	28335	86.34	2550	2640	2550	3350	1810	2580	2607.01	0.53	4265	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	557	22.54	1.81	12	0.13	116.00	1441.00	6280	20230822	-58.36	2530	20240229	3.36	4695	-44.30	20240103	2530	3.36	20240229	6280	-58.36	20230822	2530	3.36	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
103	20240612	110958	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	50	2	1.94	64680360	24820	75.63	2550	2640	2550	3350	1810	2580	2605.98	0.53	4680	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	560	22.67	1.83	12	0.12	116.00	1441.00	6280	20230822	-58.12	2530	20240229	3.95	4695	-43.98	20240103	2530	3.95	20240229	6280	-58.12	20230822	2530	3.95	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
104	20240612	101000	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	35	2	1.36	31806495	12299	37.48	2550	2615	2550	3350	1810	2580	2586.10	0.53	6068	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	557	22.54	1.81	12	0.06	116.00	1441.00	6280	20230822	-58.36	2530	20240229	3.36	4695	-44.30	20240103	2530	3.36	20240229	6280	-58.36	20230822	2530	3.36	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
105	20240612	091003	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-15	5	-0.58	2177890	852	2.60	2550	2570	2550	3350	1810	2580	2556.21	0.53	0	2660	2620	2585	2545	2510	2602	2527	21	770	100	1800	5	1	21290990	546	22.11	1.78	12	0.00	116.00	1441.00	6280	20230822	-59.16	2530	20240229	1.38	4695	-45.37	20240103	2530	1.38	20240229	6280	-59.16	20230822	2530	1.38	20240229	3.88	N	309930	100	21 억	113206	N	N	N	N
106	20240610	160952	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	-30	5	-1.14	116806095	44494	122.15	2670	2675	2600	3430	1850	2640	2625.21	0.63	-12300	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	556	22.50	1.81	12	0.21	116.00	1441.00	6280	20230822	-58.44	2530	20240229	3.16	4695	-44.41	20240103	2530	3.16	20240229	6280	-58.44	20230822	2530	3.16	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
107	20240610	151001	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-25	5	-0.95	110630440	42125	115.64	2670	2675	2600	3430	1850	2640	2626.24	0.63	-11900	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	557	22.54	1.81	12	0.20	116.00	1441.00	6280	20230822	-58.36	2530	20240229	3.36	4695	-44.30	20240103	2530	3.36	20240229	6280	-58.36	20230822	2530	3.36	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
108	20240610	140957	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-20	5	-0.76	103096030	39246	107.74	2670	2675	2600	3430	1850	2640	2626.92	0.63	-11483	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	558	22.59	1.82	12	0.18	116.00	1441.00	6280	20230822	-58.28	2530	20240229	3.56	4695	-44.20	20240103	2530	3.56	20240229	6280	-58.28	20230822	2530	3.56	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
109	20240610	130952	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-20	5	-0.76	80935885	30787	84.52	2670	2675	2600	3430	1850	2640	2628.90	0.63	-10627	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	558	22.59	1.82	12	0.14	116.00	1441.00	6280	20230822	-58.28	2530	20240229	3.56	4695	-44.20	20240103	2530	3.56	20240229	6280	-58.28	20230822	2530	3.56	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
110	20240610	120954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2620	-20	5	-0.76	74595515	28367	77.87	2670	2675	2600	3430	1850	2640	2629.66	0.63	-8982	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	558	22.59	1.82	12	0.13	116.00	1441.00	6280	20230822	-58.28	2530	20240229	3.56	4695	-44.20	20240103	2530	3.56	20240229	6280	-58.28	20230822	2530	3.56	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
111	20240610	110957	57	100.00	KOSDAQ		유통	N	N	N	N	N	2615	-25	5	-0.95	55974905	21220	58.25	2670	2675	2610	3430	1850	2640	2637.84	0.63	-7838	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	557	22.54	1.81	12	0.10	116.00	1441.00	6280	20230822	-58.36	2530	20240229	3.36	4695	-44.30	20240103	2530	3.36	20240229	6280	-58.36	20230822	2530	3.36	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
112	20240610	100954	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-15	5	-0.57	38778360	14654	40.23	2670	2675	2620	3430	1850	2640	2646.26	0.63	-6160	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	559	22.63	1.82	12	0.07	116.00	1441.00	6280	20230822	-58.20	2530	20240229	3.75	4695	-44.09	20240103	2530	3.75	20240229	6280	-58.20	20230822	2530	3.75	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
113	20240610	091001	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	15	2	0.57	14875795	5627	15.45	2670	2670	2640	3430	1850	2640	2643.65	0.63	-312	2696	2667	2651	2622	2606	2660	2615	21	790	100	1840	5	1	21290990	565	22.89	1.84	12	0.03	116.00	1441.00	6280	20230822	-57.72	2530	20240229	4.94	4695	-43.45	20240103	2530	4.94	20240229	6280	-57.72	20230822	2530	4.94	20240229	3.91	N	309930	100	21 억	133870	N	N	N	N
114	20240607	161027	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-25	5	-0.94	96676500	36427	94.30	2675	2680	2635	3460	1870	2665	2653.98	0.57	12262	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	562	22.76	1.83	12	0.17	116.00	1441.00	6280	20230822	-57.96	2530	20240229	4.35	4695	-43.77	20240103	2530	4.35	20240229	6280	-57.96	20230822	2530	4.35	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
115	20240607	151034	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-20	5	-0.75	94431215	35577	92.10	2675	2680	2635	3460	1870	2665	2654.28	0.57	12395	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	563	22.80	1.84	12	0.17	116.00	1441.00	6280	20230822	-57.88	2530	20240229	4.55	4695	-43.66	20240103	2530	4.55	20240229	6280	-57.88	20230822	2530	4.55	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
116	20240607	141029	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-20	5	-0.75	84870075	31962	82.75	2675	2680	2635	3460	1870	2665	2655.34	0.57	10916	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	563	22.80	1.84	12	0.15	116.00	1441.00	6280	20230822	-57.88	2530	20240229	4.55	4695	-43.66	20240103	2530	4.55	20240229	6280	-57.88	20230822	2530	4.55	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
117	20240607	131024	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	0	3	0.00	80410510	30275	78.38	2675	2680	2635	3460	1870	2665	2656.00	0.57	10867	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	567	22.97	1.85	12	0.14	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
118	20240607	121029	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	0	3	0.00	80359875	30256	78.33	2675	2680	2635	3460	1870	2665	2656.00	0.57	10867	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	567	22.97	1.85	12	0.14	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
119	20240607	111010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	0	3	0.00	78689750	29627	76.70	2675	2680	2635	3460	1870	2665	2656.01	0.57	10848	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	567	22.97	1.85	12	0.14	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
120	20240607	101029	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-15	5	-0.56	64749530	24383	63.12	2675	2680	2635	3460	1870	2665	2655.52	0.57	7579	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	564	22.84	1.84	12	0.11	116.00	1441.00	6280	20230822	-57.80	2530	20240229	4.74	4695	-43.56	20240103	2530	4.74	20240229	6280	-57.80	20230822	2530	4.74	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
121	20240607	091027	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	15	2	0.56	7138000	2672	6.92	2675	2680	2665	3460	1870	2665	2671.41	0.57	-16	2718	2691	2658	2631	2598	2695	2635	21	795	100	1860	5	1	21290990	571	23.10	1.86	12	0.01	116.00	1441.00	6280	20230822	-57.32	2530	20240229	5.93	4695	-42.92	20240103	2530	5.93	20240229	6280	-57.32	20230822	2530	5.93	20240229	3.82	N	309930	100	21 억	121608	N	N	N	N
122	20240605	161024	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	0	3	0.00	102951775	38627	37.36	2665	2685	2625	3460	1870	2665	2665.28	0.56	2483	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	567	22.97	1.85	12	0.18	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
123	20240605	151022	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	5	2	0.19	94649910	35490	34.33	2665	2685	2625	3460	1870	2665	2666.95	0.56	39	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	568	23.02	1.85	12	0.17	116.00	1441.00	6280	20230822	-57.48	2530	20240229	5.53	4695	-43.13	20240103	2530	5.53	20240229	6280	-57.48	20230822	2530	5.53	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
124	20240605	141023	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	0	3	0.00	67532225	25310	24.48	2665	2685	2625	3460	1870	2665	2668.20	0.56	22	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	567	22.97	1.85	12	0.12	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
125	20240605	131022	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	10	2	0.38	56926130	21322	20.62	2665	2685	2625	3460	1870	2665	2669.83	0.56	-109	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	570	23.06	1.86	12	0.10	116.00	1441.00	6280	20230822	-57.40	2530	20240229	5.73	4695	-43.02	20240103	2530	5.73	20240229	6280	-57.40	20230822	2530	5.73	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
126	20240605	121020	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	15	2	0.56	48559610	18194	17.60	2665	2685	2625	3460	1870	2665	2668.99	0.56	238	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	571	23.10	1.86	12	0.09	116.00	1441.00	6280	20230822	-57.32	2530	20240229	5.93	4695	-42.92	20240103	2530	5.93	20240229	6280	-57.32	20230822	2530	5.93	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
127	20240605	111021	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-5	5	-0.19	20441720	7702	7.45	2665	2685	2625	3460	1870	2665	2654.08	0.56	470	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	566	22.93	1.85	12	0.04	116.00	1441.00	6280	20230822	-57.64	2530	20240229	5.14	4695	-43.34	20240103	2530	5.14	20240229	6280	-57.64	20230822	2530	5.14	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
128	20240605	101018	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	5	2	0.19	19366790	7299	7.06	2665	2685	2625	3460	1870	2665	2653.35	0.56	323	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	568	23.02	1.85	12	0.03	116.00	1441.00	6280	20230822	-57.48	2530	20240229	5.53	4695	-43.13	20240103	2530	5.53	20240229	6280	-57.48	20230822	2530	5.53	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
129	20240605	091018	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-40	5	-1.50	7768670	2951	2.85	2665	2665	2625	3460	1870	2665	2632.56	0.56	438	2771	2717	2656	2602	2541	2745	2630	21	795	100	1860	5	1	21290990	559	22.63	1.82	12	0.01	116.00	1441.00	6280	20230822	-58.20	2530	20240229	3.75	4695	-44.09	20240103	2530	3.75	20240229	6280	-58.20	20230822	2530	3.75	20240229	3.80	N	309930	100	21 억	119108	N	N	N	N
130	20240604	161010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-45	5	-1.66	271937415	103368	167.38	2650	2710	2595	3520	1900	2710	2630.77	0.71	-30664	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	567	22.97	1.85	12	0.49	116.00	1441.00	6280	20230822	-57.56	2530	20240229	5.34	4695	-43.24	20240103	2530	5.34	20240229	6280	-57.56	20230822	2530	5.34	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
131	20240604	151010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-80	5	-2.95	257744135	98005	158.69	2650	2710	2595	3520	1900	2710	2629.91	0.71	-29980	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	560	22.67	1.83	12	0.46	116.00	1441.00	6280	20230822	-58.12	2530	20240229	3.95	4695	-43.98	20240103	2530	3.95	20240229	6280	-58.12	20230822	2530	3.95	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
132	20240604	141014	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-70	5	-2.58	115566500	43574	70.56	2650	2710	2635	3520	1900	2710	2652.19	0.71	-16700	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	562	22.76	1.83	12	0.20	116.00	1441.00	6280	20230822	-57.96	2530	20240229	4.35	4695	-43.77	20240103	2530	4.35	20240229	6280	-57.96	20230822	2530	4.35	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
133	20240604	131010	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-65	5	-2.40	104202435	39272	63.59	2650	2710	2635	3520	1900	2710	2653.35	0.71	-13608	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	563	22.80	1.84	12	0.18	116.00	1441.00	6280	20230822	-57.88	2530	20240229	4.55	4695	-43.66	20240103	2530	4.55	20240229	6280	-57.88	20230822	2530	4.55	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
134	20240604	121008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	-75	5	-2.77	98932640	37277	60.36	2650	2710	2635	3520	1900	2710	2653.99	0.71	-11683	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	561	22.72	1.83	12	0.18	116.00	1441.00	6280	20230822	-58.04	2530	20240229	4.15	4695	-43.88	20240103	2530	4.15	20240229	6280	-58.04	20230822	2530	4.15	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
135	20240604	111005	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-60	5	-2.21	83371195	31389	50.83	2650	2710	2645	3520	1900	2710	2656.06	0.71	-8383	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	564	22.84	1.84	12	0.15	116.00	1441.00	6280	20230822	-57.80	2530	20240229	4.74	4695	-43.56	20240103	2530	4.74	20240229	6280	-57.80	20230822	2530	4.74	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
136	20240604	101008	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-50	5	-1.85	73370740	27620	44.72	2650	2710	2645	3520	1900	2710	2656.44	0.71	-6524	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	566	22.93	1.85	12	0.13	116.00	1441.00	6280	20230822	-57.64	2530	20240229	5.14	4695	-43.34	20240103	2530	5.14	20240229	6280	-57.64	20230822	2530	5.14	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
137	20240604	091007	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-30	5	-1.11	36001710	13575	21.98	2650	2710	2645	3520	1900	2710	2652.06	0.71	-406	2766	2737	2706	2677	2646	2722	2662	21	810	100	1890	5	1	21290990	571	23.10	1.86	12	0.06	116.00	1441.00	6280	20230822	-57.32	2530	20240229	5.93	4695	-42.92	20240103	2530	5.93	20240229	6280	-57.32	20230822	2530	5.93	20240229	3.79	N	309930	100	21 억	150787	N	N	N	N
138	20240603	160956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-15	5	-0.55	166928230	61757	88.72	2725	2735	2675	3540	1910	2725	2702.98	0.69	3645	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	577	23.36	1.88	12	0.29	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
139	20240603	150956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	-25	5	-0.92	127080685	46918	67.40	2725	2735	2690	3540	1910	2725	2708.57	0.69	3812	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	575	23.28	1.87	12	0.22	116.00	1441.00	6280	20230822	-57.01	2530	20240229	6.72	4695	-42.49	20240103	2530	6.72	20240229	6280	-57.01	20230822	2530	6.72	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
140	20240603	140956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2720	-5	5	-0.18	105444610	38925	55.92	2725	2735	2690	3540	1910	2725	2708.92	0.69	1914	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	579	23.45	1.89	12	0.18	116.00	1441.00	6280	20230822	-56.69	2530	20240229	7.51	4695	-42.07	20240103	2530	7.51	20240229	6280	-56.69	20230822	2530	7.51	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
141	20240603	130957	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-15	5	-0.55	99295710	36665	52.67	2725	2735	2690	3540	1910	2725	2708.19	0.69	1969	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	577	23.36	1.88	12	0.17	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
142	20240603	120956	57	100.00	KOSDAQ		유통	N	N	N	N	N	2725	0	3	0.00	96480575	35628	51.18	2725	2735	2690	3540	1910	2725	2708.00	0.69	2706	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	580	23.49	1.89	12	0.17	116.00	1441.00	6280	20230822	-56.61	2530	20240229	7.71	4695	-41.96	20240103	2530	7.71	20240229	6280	-56.61	20230822	2530	7.71	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
143	20240603	110951	57	100.00	KOSDAQ		유통	N	N	N	N	N	2710	-15	5	-0.55	90589905	33464	48.07	2725	2735	2690	3540	1910	2725	2707.09	0.69	3103	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	577	23.36	1.88	12	0.16	116.00	1441.00	6280	20230822	-56.85	2530	20240229	7.11	4695	-42.28	20240103	2530	7.11	20240229	6280	-56.85	20230822	2530	7.11	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
144	20240603	100945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	-20	5	-0.73	74344585	27443	39.42	2725	2735	2690	3540	1910	2725	2709.05	0.69	4057	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	576	23.32	1.88	12	0.13	116.00	1441.00	6280	20230822	-56.93	2530	20240229	6.92	4695	-42.39	20240103	2530	6.92	20240229	6280	-56.93	20230822	2530	6.92	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N
145	20240603	090945	57	100.00	KOSDAQ		유통	N	N	N	N	N	2735	10	2	0.37	11470890	4205	6.04	2725	2735	2725	3540	1910	2725	2727.92	0.69	251	2781	2752	2701	2672	2621	2767	2687	21	815	100	1900	5	1	21290990	582	23.58	1.90	12	0.02	116.00	1441.00	6280	20230822	-56.45	2530	20240229	8.10	4695	-41.75	20240103	2530	8.10	20240229	6280	-56.45	20230822	2530	8.10	20240229	3.81	N	309930	100	21 억	147142	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History