KissMeData/044960/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	50	2	0.95	398034700	74830	80.88	5290	5360	5270	6870	3710	5290	5319.19	0.71	7988	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	675	22.72	1.42	12	0.59	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
3	20240628	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	40	2	0.76	357177960	67164	72.59	5290	5360	5270	6870	3710	5290	5318.00	0.71	6462	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	674	22.68	1.42	12	0.53	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
4	20240628	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	50	2	0.95	319896360	60161	65.02	5290	5360	5270	6870	3710	5290	5317.34	0.71	5748	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	675	22.72	1.42	12	0.48	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
5	20240628	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	253874970	47785	51.65	5290	5360	5270	6870	3710	5290	5312.86	0.71	3920	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	673	22.64	1.42	12	0.38	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
6	20240628	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	40	2	0.76	238551440	44910	48.54	5290	5360	5270	6870	3710	5290	5311.77	0.71	3301	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	674	22.68	1.42	12	0.36	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
7	20240628	110516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	40	2	0.76	196699330	37083	40.08	5290	5350	5270	6870	3710	5290	5304.30	0.71	1234	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	674	22.68	1.42	12	0.29	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
8	20240628	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	60	2	1.13	138562880	26175	28.29	5290	5350	5270	6870	3710	5290	5293.71	0.71	1632	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	676	22.77	1.43	12	0.21	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
9	20240628	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	20	2	0.38	2443140	462	0.50	5290	5320	5280	6870	3710	5290	5288.18	0.71	-10	5356	5322	5296	5262	5236	5310	5250	63	1580	500	3380	10	1	12641883	671	22.60	1.41	12	0.00	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.97	N	044960	500	63 억	89843	N	N	N	N
10	20240627	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	487484060	92091	78.23	5300	5330	5270	6910	3730	5320	5293.51	0.76	-6670	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	669	22.51	1.41	12	0.73	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	6020	-12.13	20240617	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
11	20240627	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	456250890	86188	73.21	5300	5330	5270	6910	3730	5320	5293.67	0.76	-6803	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	669	22.51	1.41	12	0.68	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	6020	-12.13	20240617	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
12	20240627	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	338004230	63849	54.24	5300	5330	5270	6910	3730	5320	5293.81	0.76	-5510	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	670	22.55	1.41	12	0.51	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
13	20240627	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	243971750	46105	39.16	5300	5320	5270	6910	3730	5320	5291.65	0.76	-4357	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	671	22.60	1.41	12	0.36	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
14	20240627	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	224331300	42406	36.02	5300	5320	5270	6910	3730	5320	5290.08	0.76	-3815	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	671	22.60	1.41	12	0.34	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
15	20240627	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	202146400	38217	32.46	5300	5320	5270	6910	3730	5320	5289.44	0.76	-2678	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	670	22.55	1.41	12	0.30	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
16	20240627	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	156963750	29681	25.21	5300	5320	5270	6910	3730	5320	5288.36	0.76	-2456	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	670	22.55	1.41	12	0.23	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
17	20240627	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-10	5	-0.19	33807730	6375	5.42	5300	5320	5300	6910	3730	5320	5303.17	0.76	-2966	5420	5370	5340	5290	5260	5355	5275	63	1590	500	3400	10	1	12641883	671	22.60	1.41	12	0.05	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.20	N	044960	500	63 억	96513	N	N	N	N
18	20240626	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-50	5	-0.93	619602390	116009	60.79	5330	5390	5310	6980	3760	5370	5341.02	0.79	-3027	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	673	22.64	1.42	12	0.92	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
19	20240626	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-50	5	-0.93	555466610	103956	54.47	5330	5390	5310	6980	3760	5370	5343.29	0.79	2233	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	673	22.64	1.42	12	0.82	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
20	20240626	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	477387980	89297	46.79	5330	5390	5310	6980	3760	5370	5346.07	0.79	3312	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	674	22.68	1.42	12	0.71	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
21	20240626	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-10	5	-0.19	437876150	81898	42.91	5330	5390	5310	6980	3760	5370	5346.60	0.79	4523	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	678	22.81	1.43	12	0.65	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
22	20240626	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-10	5	-0.19	415929510	77791	40.76	5330	5390	5310	6980	3760	5370	5346.76	0.79	4895	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	678	22.81	1.43	12	0.62	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
23	20240626	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-20	5	-0.37	369854670	69190	36.25	5330	5390	5310	6980	3760	5370	5345.49	0.79	4052	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	676	22.77	1.43	12	0.55	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
24	20240626	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-30	5	-0.56	116201190	21789	11.42	5330	5370	5310	6980	3760	5370	5333.02	0.79	1921	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	675	22.72	1.42	12	0.17	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
25	20240626	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	14358150	2695	1.41	5330	5350	5310	6980	3760	5370	5327.70	0.79	733	5450	5410	5340	5300	5230	5430	5320	63	1610	500	3430	10	1	12641883	674	22.68	1.42	12	0.02	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.38	N	044960	500	63 억	99440	N	N	N	N
26	20240625	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	40	2	0.75	986590120	186018	114.14	5330	5380	5270	6920	3740	5330	5303.43	0.65	16856	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	679	22.85	1.43	12	1.47	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
27	20240625	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	30	2	0.56	911019260	171906	105.48	5330	5380	5270	6920	3740	5330	5299.34	0.65	16014	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	678	22.81	1.43	12	1.36	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
28	20240625	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-20	5	-0.38	752697840	142311	87.32	5330	5350	5270	6920	3740	5330	5288.81	0.65	10200	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	671	22.60	1.41	12	1.13	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
29	20240625	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	685438360	129608	79.53	5330	5350	5270	6920	3740	5330	5288.23	0.65	8315	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	670	22.55	1.41	12	1.03	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
30	20240625	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-40	5	-0.75	600014680	113448	69.61	5330	5350	5270	6920	3740	5330	5288.53	0.65	7879	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	669	22.51	1.41	12	0.90	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	6020	-12.13	20240617	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
31	20240625	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-50	5	-0.94	482190980	91128	55.92	5330	5350	5280	6920	3740	5330	5290.93	0.65	7832	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	667	22.47	1.41	12	0.72	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
32	20240625	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-10	5	-0.19	252863870	47743	29.29	5330	5350	5280	6920	3740	5330	5295.63	0.65	6392	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	673	22.64	1.42	12	0.38	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
33	20240625	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-50	5	-0.94	32717790	6163	3.78	5330	5350	5280	6920	3740	5330	5304.60	0.65	1343	5416	5372	5316	5272	5216	5395	5295	63	1590	500	3410	10	1	12641883	667	22.47	1.41	12	0.05	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.26	N	044960	500	63 억	82609	N	N	N	N
34	20240624	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	834597220	157282	36.00	5290	5360	5260	6940	3740	5340	5306.16	0.60	7307	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	674	22.68	1.42	12	1.24	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
35	20240624	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-30	5	-0.56	742974440	140044	32.05	5290	5360	5260	6940	3740	5340	5305.18	0.60	6411	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	671	22.60	1.41	12	1.11	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
36	20240624	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	634914910	119730	27.40	5290	5360	5260	6940	3740	5340	5302.75	0.60	6846	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	674	22.68	1.42	12	0.95	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
37	20240624	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	592236270	111721	25.57	5290	5360	5260	6940	3740	5340	5300.87	0.60	7645	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	674	22.68	1.42	12	0.88	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
38	20240624	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-20	5	-0.37	512981440	96794	22.15	5290	5360	5260	6940	3740	5340	5299.54	0.60	6206	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	673	22.64	1.42	12	0.77	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
39	20240624	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-10	5	-0.19	393964250	74421	17.03	5290	5340	5260	6940	3740	5340	5293.44	0.60	6989	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	674	22.68	1.42	12	0.59	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
40	20240624	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	335008520	63342	14.50	5290	5340	5260	6940	3740	5340	5288.52	0.60	10349	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	670	22.55	1.41	12	0.50	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
41	20240624	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	154388760	29191	6.68	5290	5340	5260	6940	3740	5340	5288.12	0.60	2298	5540	5440	5370	5270	5200	5405	5235	63	1600	500	3410	10	1	12641883	669	22.51	1.41	12	0.23	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	6020	-12.13	20240617	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.19	N	044960	500	63 억	75378	N	N	N	N
42	20240621	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	30	2	0.56	2327029620	431860	108.41	5400	5470	5300	6900	3720	5310	5389.44	0.98	-48127	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	675	22.72	1.42	12	3.42	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
43	20240621	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	30	2	0.56	2178299630	403976	101.41	5400	5470	5300	6900	3720	5310	5393.20	0.98	-46881	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	675	22.72	1.42	12	3.20	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
44	20240621	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	10	2	0.19	1965025640	363938	91.36	5400	5470	5320	6900	3720	5310	5400.60	0.98	-41597	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	673	22.64	1.42	12	2.88	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
45	20240621	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	30	2	0.56	1840202800	340549	85.48	5400	5470	5320	6900	3720	5310	5405.05	0.98	-39067	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	675	22.72	1.42	12	2.69	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
46	20240621	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	70	2	1.32	1676988190	310030	77.82	5400	5470	5320	6900	3720	5310	5410.76	0.98	-42874	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	680	22.89	1.43	12	2.45	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
47	20240621	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	130	2	2.45	1380447840	255329	64.09	5400	5470	5320	6900	3720	5310	5408.50	0.98	-39006	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	688	23.15	1.45	12	2.02	235.00	3753.00	7730	20231024	-29.62	4800	20230726	13.33	6020	-9.63	20240617	5040	7.94	20240305	7730	-29.62	20231024	4800	13.33	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
48	20240621	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	110	2	2.07	1041637240	192775	48.39	5400	5470	5320	6900	3720	5310	5405.91	0.98	-33288	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	685	23.06	1.44	12	1.52	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
49	20240621	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	60	2	1.13	200107990	37232	9.35	5400	5400	5350	6900	3720	5310	5384.82	0.98	-7745	5496	5402	5336	5242	5176	5370	5210	63	1590	500	3390	10	1	12641883	679	22.85	1.43	12	0.29	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	4.46	N	044960	500	63 억	123491	N	N	N	N
50	20240620	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-140	5	-2.57	2107579880	394710	57.31	5400	5430	5270	7080	3820	5450	5339.66	1.63	-83492	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	671	22.60	1.41	12	3.12	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
51	20240620	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-170	5	-3.12	1980596430	370799	53.84	5400	5430	5270	7080	3820	5450	5341.39	1.63	-77611	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	667	22.47	1.41	12	2.93	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
52	20240620	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-140	5	-2.57	1686880960	315266	45.78	5400	5430	5300	7080	3820	5450	5350.62	1.63	-61045	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	671	22.60	1.41	12	2.49	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
53	20240620	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-140	5	-2.57	1496981260	279498	40.58	5400	5430	5300	7080	3820	5450	5355.92	1.63	-54072	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	671	22.60	1.41	12	2.21	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
54	20240620	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	-140	5	-2.57	1326262040	247433	35.93	5400	5430	5310	7080	3820	5450	5360.04	1.63	-37661	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	671	22.60	1.41	12	1.96	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
55	20240620	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-80	5	-1.47	838829140	156041	22.66	5400	5430	5330	7080	3820	5450	5375.64	1.63	-29415	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	679	22.85	1.43	12	1.23	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
56	20240620	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-60	5	-1.10	678722290	126231	18.33	5400	5430	5330	7080	3820	5450	5376.76	1.63	-22745	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	681	22.94	1.44	12	1.00	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
57	20240620	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-60	5	-1.10	96435480	17889	2.60	5400	5430	5360	7080	3820	5450	5390.36	1.63	2495	5616	5532	5426	5342	5236	5480	5290	63	1630	500	3480	10	1	12641883	681	22.94	1.44	12	0.14	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	4.63	N	044960	500	63 억	206260	N	N	N	N
58	20240619	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-110	5	-1.98	3630347140	672155	70.85	5500	5510	5320	7220	3900	5560	5400.75	1.67	-26837	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	689	23.19	1.45	12	5.32	235.00	3753.00	7730	20231024	-29.50	4800	20230726	13.54	6020	-9.47	20240617	5040	8.13	20240305	7730	-29.50	20231024	4800	13.54	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
59	20240619	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-110	5	-1.98	3386865020	627443	66.14	5500	5510	5320	7220	3900	5560	5397.79	1.67	-15598	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	689	23.19	1.45	12	4.96	235.00	3753.00	7730	20231024	-29.50	4800	20230726	13.54	6020	-9.47	20240617	5040	8.13	20240305	7730	-29.50	20231024	4800	13.54	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
60	20240619	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-210	5	-3.78	2702592950	501104	52.82	5500	5510	5320	7220	3900	5560	5393.15	1.67	17518	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	676	22.77	1.43	12	3.96	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
61	20240619	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-220	5	-3.96	2457844340	455282	47.99	5500	5510	5320	7220	3900	5560	5398.38	1.67	20707	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	675	22.72	1.42	12	3.60	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
62	20240619	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-180	5	-3.24	2050553630	379151	39.97	5500	5510	5360	7220	3900	5560	5408.13	1.67	23190	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	680	22.89	1.43	12	3.00	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
63	20240619	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-180	5	-3.24	1700608890	314343	33.13	5500	5510	5360	7220	3900	5560	5409.87	1.67	29407	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	680	22.89	1.43	12	2.49	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
64	20240619	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-130	5	-2.34	1443761990	266713	28.11	5500	5510	5360	7220	3900	5560	5412.96	1.67	34367	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	686	23.11	1.45	12	2.11	235.00	3753.00	7730	20231024	-29.75	4800	20230726	13.12	6020	-9.80	20240617	5040	7.74	20240305	7730	-29.75	20231024	4800	13.12	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
65	20240619	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-170	5	-3.06	568541010	104418	11.01	5500	5510	5390	7220	3900	5560	5444.45	1.67	5802	5713	5636	5533	5456	5353	5675	5495	63	1660	500	3550	10	1	12641883	681	22.94	1.44	12	0.83	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.90	N	044960	500	63 억	211023	N	N	N	N
66	20240618	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	-60	5	-1.07	5124087280	928207	12.67	5510	5610	5430	7300	3940	5620	5519.87	1.07	102830	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	703	23.66	1.48	12	7.34	235.00	3753.00	7730	20231024	-28.07	4800	20230726	15.83	6020	-7.64	20240617	5040	10.32	20240305	7730	-28.07	20231024	4800	15.83	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
67	20240618	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	-60	5	-1.07	4815503640	872495	11.91	5510	5610	5430	7300	3940	5620	5518.84	1.07	102259	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	703	23.66	1.48	12	6.90	235.00	3753.00	7730	20231024	-28.07	4800	20230726	15.83	6020	-7.64	20240617	5040	10.32	20240305	7730	-28.07	20231024	4800	15.83	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
68	20240618	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	-40	5	-0.71	4422297760	801674	10.95	5510	5610	5430	7300	3940	5620	5515.89	1.07	92392	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	705	23.74	1.49	12	6.34	235.00	3753.00	7730	20231024	-27.81	4800	20230726	16.25	6020	-7.31	20240617	5040	10.71	20240305	7730	-27.81	20231024	4800	16.25	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
69	20240618	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	-80	5	-1.42	3909686710	709833	9.69	5510	5580	5430	7300	3940	5620	5507.35	1.07	101967	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	700	23.57	1.48	12	5.61	235.00	3753.00	7730	20231024	-28.33	4800	20230726	15.42	6020	-7.97	20240617	5040	9.92	20240305	7730	-28.33	20231024	4800	15.42	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
70	20240618	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-90	5	-1.60	3614991080	656675	8.97	5510	5580	5430	7300	3940	5620	5504.39	1.07	97879	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	699	23.53	1.47	12	5.19	235.00	3753.00	7730	20231024	-28.46	4800	20230726	15.21	6020	-8.14	20240617	5040	9.72	20240305	7730	-28.46	20231024	4800	15.21	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
71	20240618	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-90	5	-1.60	3310171890	601347	8.21	5510	5580	5430	7300	3940	5620	5503.94	1.07	86882	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	699	23.53	1.47	12	4.76	235.00	3753.00	7730	20231024	-28.46	4800	20230726	15.21	6020	-8.14	20240617	5040	9.72	20240305	7730	-28.46	20231024	4800	15.21	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
72	20240618	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	-100	5	-1.78	2861734480	520267	7.10	5510	5580	5430	7300	3940	5620	5499.72	1.07	92016	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	698	23.49	1.47	12	4.12	235.00	3753.00	7730	20231024	-28.59	4800	20230726	15.00	6020	-8.31	20240617	5040	9.52	20240305	7730	-28.59	20231024	4800	15.00	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
73	20240618	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-160	5	-2.85	1052390530	191813	2.62	5510	5550	5430	7300	3940	5620	5484.12	1.07	31609	6340	5980	5660	5300	4980	6160	5480	63	1680	500	3590	10	1	12641883	690	23.23	1.45	12	1.52	235.00	3753.00	7730	20231024	-29.37	4800	20230726	13.75	6020	-9.30	20240617	5040	8.33	20240305	7730	-29.37	20231024	4800	13.75	20230726	3.98	N	044960	500	63 억	134732	N	N	N	N
74	20240617	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	370	2	7.05	41557357040	7241338	10779.01	5570	6020	5340	6820	3680	5250	5738.97	0.57	62462	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	710	23.91	1.50	12	57.28	235.00	3753.00	7730	20231024	-27.30	4800	20230726	17.08	6020	-6.64	20240617	5040	11.51	20240305	7730	-27.30	20231024	4800	17.08	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
75	20240617	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	330	2	6.29	40106924810	6981258	10391.87	5570	6020	5340	6820	3680	5250	5744.94	0.57	26797	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	705	23.74	1.49	12	55.22	235.00	3753.00	7730	20231024	-27.81	4800	20230726	16.25	6020	-7.31	20240617	5040	10.71	20240305	7730	-27.81	20231024	4800	16.25	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
76	20240617	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	380	2	7.24	36313613760	6305810	9386.44	5570	6020	5340	6820	3680	5250	5758.75	0.57	-65301	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	712	23.96	1.50	12	49.88	235.00	3753.00	7730	20231024	-27.17	4800	20230726	17.29	6020	-6.48	20240617	5040	11.71	20240305	7730	-27.17	20231024	4800	17.29	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
77	20240617	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	230	2	4.38	4381153140	800952	1192.25	5570	5580	5340	6820	3680	5250	5469.93	0.57	10287	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	693	23.32	1.46	12	6.34	235.00	3753.00	7730	20231024	-29.11	4800	20230726	14.17	5960	-8.05	20240119	5040	8.73	20240305	7730	-29.11	20231024	4800	14.17	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
78	20240617	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	240	2	4.57	4032995870	737805	1098.25	5570	5580	5340	6820	3680	5250	5466.21	0.57	1479	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	694	23.36	1.46	12	5.84	235.00	3753.00	7730	20231024	-28.98	4800	20230726	14.38	5960	-7.89	20240119	5040	8.93	20240305	7730	-28.98	20231024	4800	14.38	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
79	20240617	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	210	2	4.00	3632641690	664835	989.63	5570	5580	5340	6820	3680	5250	5463.97	0.57	-17175	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	690	23.23	1.45	12	5.26	235.00	3753.00	7730	20231024	-29.37	4800	20230726	13.75	5960	-8.39	20240119	5040	8.33	20240305	7730	-29.37	20231024	4800	13.75	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
80	20240617	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	170	2	3.24	2667122020	489196	728.19	5570	5580	5340	6820	3680	5250	5452.05	0.57	-51683	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	685	23.06	1.44	12	3.87	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	5960	-9.06	20240119	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
81	20240617	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5410	160	2	3.05	1282684770	232775	346.49	5570	5580	5390	6820	3680	5250	5510.41	0.57	-39670	5356	5302	5276	5222	5196	5290	5210	63	1570	500	3360	10	1	12641883	684	23.02	1.44	12	1.84	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	5960	-9.23	20240119	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.96	N	044960	500	63 억	72060	N	N	N	N
82	20240614	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-80	5	-1.50	344837760	65532	78.99	5330	5330	5250	6920	3740	5330	5262.13	0.63	-7105	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	664	22.34	1.40	12	0.52	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
83	20240614	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-70	5	-1.31	296801600	56400	67.98	5330	5330	5250	6920	3740	5330	5262.44	0.63	-4616	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	665	22.38	1.40	12	0.45	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
84	20240614	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-60	5	-1.13	271048520	51510	62.09	5330	5330	5250	6920	3740	5330	5262.06	0.63	-3620	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	666	22.43	1.40	12	0.41	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
85	20240614	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-70	5	-1.31	228478700	43423	52.34	5330	5330	5250	6920	3740	5330	5261.70	0.63	-916	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	665	22.38	1.40	12	0.34	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
86	20240614	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-50	5	-0.94	206775290	39295	47.36	5330	5330	5250	6920	3740	5330	5262.13	0.63	-673	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	667	22.47	1.41	12	0.31	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
87	20240614	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-70	5	-1.31	176561110	33546	40.43	5330	5330	5250	6920	3740	5330	5263.25	0.63	-1000	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	665	22.38	1.40	12	0.27	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
88	20240614	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-50	5	-0.94	65160960	12365	14.90	5330	5330	5250	6920	3740	5330	5269.79	0.63	499	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	667	22.47	1.41	12	0.10	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
89	20240614	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-30	5	-0.56	9698140	1828	2.20	5330	5330	5300	6920	3740	5330	5305.33	0.63	1272	5376	5352	5306	5282	5236	5365	5295	63	1590	500	3410	10	1	12641883	670	22.55	1.41	12	0.01	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	3.87	N	044960	500	63 억	79133	N	N	N	N
90	20240613	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	10	2	0.19	437451970	82756	56.11	5280	5330	5260	6910	3730	5320	5286.04	0.66	-4622	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	674	22.68	1.42	12	0.65	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	5960	-10.57	20240119	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
91	20240613	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	382883280	72495	49.16	5280	5330	5260	6910	3730	5320	5281.51	0.66	-2323	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	669	22.51	1.41	12	0.57	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
92	20240613	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-40	5	-0.75	329146210	62350	42.28	5280	5320	5260	6910	3730	5320	5279.01	0.66	-2194	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	667	22.47	1.41	12	0.49	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
93	20240613	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	297052730	56257	38.15	5280	5320	5260	6910	3730	5320	5280.28	0.66	-1955	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	669	22.51	1.41	12	0.45	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
94	20240613	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	226626250	42902	29.09	5280	5320	5270	6910	3730	5320	5282.42	0.66	-2117	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	670	22.55	1.41	12	0.34	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
95	20240613	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-20	5	-0.38	155430610	29427	19.95	5280	5320	5270	6910	3730	5320	5281.90	0.66	-2466	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	670	22.55	1.41	12	0.23	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
96	20240613	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	107177540	20294	13.76	5280	5300	5270	6910	3730	5320	5281.24	0.66	757	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	669	22.51	1.41	12	0.16	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
97	20240613	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-30	5	-0.56	44358570	8403	5.70	5280	5290	5270	6910	3730	5320	5278.90	0.66	268	5533	5426	5333	5226	5133	5480	5280	63	1590	500	3400	10	1	12641883	669	22.51	1.41	12	0.07	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.94	N	044960	500	63 억	83663	N	N	N	N
98	20240612	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	780278260	145807	222.22	5310	5440	5240	6870	3710	5290	5351.46	0.65	2437	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	673	22.64	1.42	12	1.15	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	5960	-10.74	20240119	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
99	20240612	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	754056380	140861	214.68	5310	5440	5240	6870	3710	5290	5353.19	0.65	-422	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	673	22.64	1.42	12	1.11	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	5960	-10.74	20240119	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
100	20240612	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	30	2	0.57	667168960	124457	189.68	5310	5440	5240	6870	3710	5290	5360.64	0.65	-2834	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	673	22.64	1.42	12	0.98	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	5960	-10.74	20240119	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
101	20240612	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	10	2	0.19	649480820	121131	184.61	5310	5440	5240	6870	3710	5290	5361.81	0.65	-3533	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	670	22.55	1.41	12	0.96	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
102	20240612	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	70	2	1.32	575814450	107319	163.56	5310	5440	5240	6870	3710	5290	5365.45	0.65	-5352	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	678	22.81	1.43	12	0.85	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	5960	-10.07	20240119	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
103	20240612	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	80	2	1.51	251786740	47174	71.90	5310	5420	5240	6870	3710	5290	5337.40	0.65	568	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	679	22.85	1.43	12	0.37	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	5960	-9.90	20240119	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
104	20240612	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	50323520	9527	14.52	5310	5350	5240	6870	3710	5290	5282.20	0.65	244	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	669	22.51	1.41	12	0.08	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
105	20240612	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	0	3	0.00	2233560	422	0.64	5310	5310	5290	6870	3710	5290	5292.80	0.65	-314	5423	5356	5283	5216	5143	5320	5180	63	1580	500	3380	10	1	12641883	669	22.51	1.41	12	0.00	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.97	N	044960	500	63 억	81912	N	N	N	N
106	20240610	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	0	3	0.00	303127570	57285	54.39	5310	5320	5270	6890	3710	5300	5291.57	0.61	2782	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	670	22.55	1.41	12	0.45	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
107	20240610	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-10	5	-0.19	275123430	51991	49.36	5310	5320	5270	6890	3710	5300	5291.75	0.61	2781	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	669	22.51	1.41	12	0.41	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
108	20240610	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	0	3	0.00	243213460	45951	43.63	5310	5320	5270	6890	3710	5300	5292.89	0.61	1970	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	670	22.55	1.41	12	0.36	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
109	20240610	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	0	3	0.00	208382130	39379	37.39	5310	5320	5270	6890	3710	5300	5291.71	0.61	3115	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	670	22.55	1.41	12	0.31	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
110	20240610	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-20	5	-0.38	144358600	27264	25.89	5310	5320	5270	6890	3710	5300	5294.84	0.61	3488	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	667	22.47	1.41	12	0.22	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
111	20240610	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-20	5	-0.38	128167050	24204	22.98	5310	5320	5270	6890	3710	5300	5295.28	0.61	3651	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	667	22.47	1.41	12	0.19	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
112	20240610	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-10	5	-0.19	109051440	20593	19.55	5310	5320	5270	6890	3710	5300	5295.56	0.61	3701	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	669	22.51	1.41	12	0.16	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
113	20240610	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	20	2	0.38	18816580	3544	3.36	5310	5320	5300	6890	3710	5300	5309.42	0.61	-1986	5400	5350	5280	5230	5160	5375	5255	63	1590	500	3390	10	1	12641883	673	22.64	1.42	12	0.03	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	5960	-10.74	20240119	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	4.04	N	044960	500	63 억	76644	N	N	N	N
114	20240607	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	90	2	1.73	552675990	105002	151.75	5250	5330	5210	6770	3650	5210	5263.41	0.44	20495	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	670	22.55	1.41	12	0.83	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
115	20240607	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	90	2	1.73	517141050	98291	142.05	5250	5330	5210	6770	3650	5210	5261.33	0.44	20209	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	670	22.55	1.41	12	0.78	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
116	20240607	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	50	2	0.96	401899960	76436	110.47	5250	5330	5210	6770	3650	5210	5257.99	0.44	12935	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	665	22.38	1.40	12	0.60	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
117	20240607	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	70	2	1.34	332175470	63136	91.24	5250	5330	5210	6770	3650	5210	5261.27	0.44	8225	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	667	22.47	1.41	12	0.50	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
118	20240607	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	50	2	0.96	288525080	54853	79.27	5250	5330	5210	6770	3650	5210	5259.97	0.44	9345	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	665	22.38	1.40	12	0.43	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
119	20240607	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	30	2	0.58	208315720	39697	57.37	5250	5300	5210	6770	3650	5210	5247.64	0.44	12998	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.31	235.00	3753.00	7730	20231024	-32.21	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7730	-32.21	20231024	4800	9.17	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
120	20240607	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	40	2	0.77	179504770	34182	49.40	5250	5300	5220	6770	3650	5210	5251.44	0.44	14138	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	664	22.34	1.40	12	0.27	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
121	20240607	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	20	2	0.38	51077750	9731	14.06	5250	5250	5230	6770	3650	5210	5248.97	0.44	484	5323	5266	5223	5166	5123	5245	5145	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.08	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	4.08	N	044960	500	63 억	56120	N	N	N	N
122	20240605	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-60	5	-1.14	360162600	69090	175.16	5270	5280	5180	6850	3690	5270	5212.95	0.60	-20099	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	659	22.17	1.39	12	0.55	235.00	3753.00	7730	20231024	-32.60	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7730	-32.60	20231024	4800	8.54	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
123	20240605	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-40	5	-0.76	353029790	67721	171.69	5270	5280	5180	6850	3690	5270	5213.00	0.60	-19868	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	661	22.26	1.39	12	0.54	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
124	20240605	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-50	5	-0.95	327210950	62760	159.12	5270	5280	5180	6850	3690	5270	5213.69	0.60	-19763	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	660	22.21	1.39	12	0.50	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
125	20240605	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-40	5	-0.76	244469940	46853	118.79	5270	5280	5180	6850	3690	5270	5217.81	0.60	-21107	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	661	22.26	1.39	12	0.37	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
126	20240605	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-40	5	-0.76	225189290	43154	109.41	5270	5280	5180	6850	3690	5270	5218.27	0.60	-17674	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	661	22.26	1.39	12	0.34	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
127	20240605	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-50	5	-0.95	203728960	39048	99.00	5270	5280	5180	6850	3690	5270	5217.40	0.60	-17381	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	660	22.21	1.39	12	0.31	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
128	20240605	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-50	5	-0.95	175236310	33590	85.16	5270	5280	5180	6850	3690	5270	5216.92	0.60	-17381	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	660	22.21	1.39	12	0.27	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
129	20240605	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	13609140	2582	6.55	5270	5280	5270	6850	3690	5270	5270.77	0.60	1364	5356	5312	5266	5222	5176	5335	5245	63	1580	500	3370	10	1	12641883	666	22.43	1.40	12	0.02	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.13	N	044960	500	63 억	76219	N	N	N	N
130	20240604	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	206753590	39344	71.70	5230	5310	5220	6820	3680	5250	5254.68	0.61	-491	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	666	22.43	1.40	12	0.31	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
131	20240604	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	161216080	30658	55.87	5230	5310	5220	6820	3680	5250	5258.53	0.61	265	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	662	22.30	1.40	12	0.24	235.00	3753.00	7730	20231024	-32.21	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7730	-32.21	20231024	4800	9.17	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
132	20240604	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	144136820	27401	49.94	5230	5310	5220	6820	3680	5250	5260.28	0.61	817	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	664	22.34	1.40	12	0.22	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
133	20240604	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	20	2	0.38	131401960	24975	45.52	5230	5310	5220	6820	3680	5250	5261.34	0.61	769	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	666	22.43	1.40	12	0.20	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
134	20240604	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	113862880	21637	39.43	5230	5310	5220	6820	3680	5250	5262.42	0.61	449	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	665	22.38	1.40	12	0.17	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
135	20240604	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	50	2	0.95	82459360	15693	28.60	5230	5300	5220	6820	3680	5250	5254.53	0.61	438	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	670	22.55	1.41	12	0.12	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
136	20240604	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	10	2	0.19	47364310	9047	16.49	5230	5280	5220	6820	3680	5250	5235.36	0.61	906	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	665	22.38	1.40	12	0.07	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
137	20240604	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	0	3	0.00	16331380	3123	5.69	5230	5280	5220	6820	3680	5250	5229.39	0.61	26	5356	5302	5256	5202	5156	5330	5230	63	1570	500	3360	10	1	12641883	664	22.34	1.40	12	0.02	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.16	N	044960	500	63 억	76658	N	N	N	N
138	20240603	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-20	5	-0.38	287856540	54662	60.03	5240	5310	5210	6850	3690	5270	5266.17	0.58	3292	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	664	22.34	1.40	12	0.43	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
139	20240603	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	260508390	49477	54.34	5240	5310	5210	6850	3690	5270	5265.24	0.58	2993	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	665	22.38	1.40	12	0.39	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
140	20240603	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	10	2	0.19	211706450	40204	44.15	5240	5310	5210	6850	3690	5270	5265.81	0.58	-3341	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	667	22.47	1.41	12	0.32	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
141	20240603	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-10	5	-0.19	160827200	30496	33.49	5240	5310	5240	6850	3690	5270	5273.71	0.58	-3974	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	665	22.38	1.40	12	0.24	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
142	20240603	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	129577170	24551	26.96	5240	5310	5240	6850	3690	5270	5277.88	0.58	-3831	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	666	22.43	1.40	12	0.19	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
143	20240603	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	0	3	0.00	102213860	19373	21.28	5240	5310	5240	6850	3690	5270	5276.10	0.58	-2520	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	666	22.43	1.40	12	0.15	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
144	20240603	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	20	2	0.38	58924820	11175	12.27	5240	5300	5240	6850	3690	5270	5272.91	0.58	825	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	669	22.51	1.41	12	0.09	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N
145	20240603	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-20	5	-0.38	8269630	1577	1.73	5240	5250	5240	6850	3690	5270	5243.90	0.58	571	5363	5316	5243	5196	5123	5340	5220	63	1580	500	3370	10	1	12641883	664	22.34	1.40	12	0.01	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.22	N	044960	500	63 억	73354	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History