KissMeData/052300/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

57 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	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	2	2	0.52	103459169	269613	187.13	385	397	381	500	270	385	383.73	0.07	29370	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.20	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	379	2.11	20240619	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
3	20240628	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	100895632	262977	182.52	385	397	381	500	270	385	383.67	0.07	28819	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.20	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
4	20240628	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	90489273	235866	163.70	385	397	381	500	270	385	383.65	0.07	28819	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.18	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
5	20240628	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-2	5	-0.52	81616904	212649	147.59	385	397	381	500	270	385	383.81	0.07	30155	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	508	-2.28	0.26	12	0.16	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	379	1.06	20240619	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
6	20240628	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-4	5	-1.04	70952255	184690	128.18	385	397	381	500	270	385	384.17	0.07	27149	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	505	-2.27	0.26	12	0.14	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	379	0.53	20240619	695	-45.18	20231212	301	26.58	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
7	20240628	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-1	5	-0.26	29580487	76614	53.17	385	397	383	500	270	385	386.10	0.07	-1377	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	509	-2.29	0.27	12	0.06	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
8	20240628	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	5	2	1.30	10471499	26883	18.66	385	397	383	500	270	385	389.52	0.07	-1105	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	517	-2.32	0.27	12	0.02	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
9	20240628	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	10	2	2.60	1527431	3944	2.74	385	395	384	500	270	385	387.28	0.07	1720	400	392	387	379	374	390	377	663	115	500	250	1	1	132651430	524	-2.35	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	92194	N	N	N	N
10	20240627	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	55762072	144081	91.03	386	395	382	500	270	385	387.02	0.07	4420	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
11	20240627	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	1	2	0.26	53429198	138010	87.20	386	395	382	500	270	385	387.14	0.07	6715	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.10	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	379	1.85	20240619	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
12	20240627	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	48791495	125969	79.59	386	395	382	500	270	385	387.33	0.07	6862	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
13	20240627	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	3	2	0.78	44633387	115170	72.77	386	395	382	500	270	385	387.54	0.07	6373	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
14	20240627	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	3	2	0.78	43670563	112677	71.19	386	395	382	500	270	385	387.57	0.07	6386	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	379	2.37	20240619	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
15	20240627	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	0	3	0.00	41503060	107048	67.63	386	395	382	500	270	385	387.71	0.07	7923	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.08	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
16	20240627	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	6	2	1.56	14453762	37101	23.44	386	395	386	500	270	385	389.58	0.07	4617	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	519	-2.33	0.27	12	0.03	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	379	3.17	20240619	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
17	20240627	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	5	2	1.30	2747045	7105	4.49	386	390	386	500	270	385	386.64	0.07	1840	403	393	389	379	375	392	378	663	115	500	250	1	1	132651430	517	-2.32	0.27	12	0.01	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	87774	N	N	N	N
18	20240626	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-10	5	-2.53	62176967	158024	75.09	395	399	385	513	277	395	393.48	0.07	-224	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	511	-2.29	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	379	1.58	20240619	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
19	20240626	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-1	5	-0.25	49794622	126201	59.97	395	399	390	513	277	395	394.57	0.07	1085	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	523	-2.35	0.27	12	0.10	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
20	20240626	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	0	3	0.00	33484132	84799	40.29	395	399	390	513	277	395	394.86	0.07	8721	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	524	-2.35	0.27	12	0.06	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
21	20240626	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	1	2	0.25	32665456	82725	39.31	395	399	390	513	277	395	394.87	0.07	8721	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	525	-2.36	0.27	12	0.06	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	379	4.49	20240619	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
22	20240626	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	0	3	0.00	27755840	70277	33.39	395	399	390	513	277	395	394.95	0.07	8721	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	524	-2.35	0.27	12	0.05	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
23	20240626	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	3	2	0.76	26696433	67596	32.12	395	399	390	513	277	395	394.94	0.07	8716	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	528	-2.37	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	379	5.01	20240619	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
24	20240626	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	1	2	0.25	6563150	16741	7.95	395	396	390	513	277	395	392.04	0.07	8716	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	525	-2.36	0.27	12	0.01	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	379	4.49	20240619	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
25	20240626	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-5	5	-1.27	5007298	12801	6.08	395	395	390	513	277	395	391.16	0.07	8747	416	405	394	383	372	400	378	663	118	500	260	1	1	132651430	517	-2.32	0.27	12	0.01	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	87998	N	N	N	N
26	20240625	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	4	2	1.02	83195920	210353	41.45	397	405	383	508	274	391	395.51	0.06	3619	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.16	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
27	20240625	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	4	2	1.02	81151648	205158	40.43	397	405	383	508	274	391	395.56	0.06	4382	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.15	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
28	20240625	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	393	2	2	0.51	73909040	186752	36.80	397	405	383	508	274	391	395.76	0.06	4352	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	521	-2.34	0.27	12	0.14	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	379	3.69	20240619	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
29	20240625	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	4	2	1.02	62986197	158939	31.32	397	405	383	508	274	391	396.29	0.06	3838	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.12	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
30	20240625	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	4	2	1.02	60573715	152844	30.12	397	405	383	508	274	391	396.31	0.06	3054	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.12	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
31	20240625	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	5	2	1.28	57056903	143928	28.36	397	405	383	508	274	391	396.43	0.06	3054	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	525	-2.36	0.27	12	0.11	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	379	4.49	20240619	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
32	20240625	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	5	2	1.28	54125916	136515	26.90	397	405	383	508	274	391	396.48	0.06	3054	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	525	-2.36	0.27	12	0.10	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	379	4.49	20240619	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
33	20240625	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	4	2	1.02	10251196	25618	5.05	397	405	395	508	274	391	400.16	0.06	-3974	405	397	393	385	381	396	384	663	117	500	250	1	1	132651430	524	-2.35	0.27	12	0.02	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	84379	N	N	N	N
34	20240624	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	-4	5	-1.01	199954362	507460	111.79	392	401	389	513	277	395	394.03	0.07	-6284	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	519	-2.33	0.27	12	0.38	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	379	3.17	20240619	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
35	20240624	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-5	5	-1.27	197427077	500983	110.36	392	401	389	513	277	395	394.08	0.07	-6284	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	517	-2.32	0.27	12	0.38	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
36	20240624	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	-4	5	-1.01	189800525	481427	106.05	392	401	390	513	277	395	394.25	0.07	-10485	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	519	-2.33	0.27	12	0.36	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	379	3.17	20240619	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
37	20240624	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	390	-5	5	-1.27	188109968	477100	105.10	392	401	390	513	277	395	394.28	0.07	-10485	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	517	-2.32	0.27	12	0.36	-168.00	1447.00	695	20231212	-43.88	301	20231027	29.57	544	-28.31	20240110	379	2.90	20240619	695	-43.88	20231212	301	29.57	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
38	20240624	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-3	5	-0.76	181686484	460655	101.48	392	401	391	513	277	395	394.41	0.07	-10485	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	520	-2.33	0.27	12	0.35	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	379	3.43	20240619	695	-43.60	20231212	301	30.23	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
39	20240624	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-3	5	-0.76	126096770	318990	70.27	392	401	391	513	277	395	395.30	0.07	-10485	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	520	-2.33	0.27	12	0.24	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	379	3.43	20240619	695	-43.60	20231212	301	30.23	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
40	20240624	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	398	3	2	0.76	62806584	159064	35.04	392	401	391	513	277	395	394.85	0.07	14503	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	528	-2.37	0.28	12	0.12	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	379	5.01	20240619	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
41	20240624	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	-1	5	-0.25	2216293	5652	1.25	392	395	392	513	277	395	392.13	0.07	-217	413	404	392	383	371	408	387	663	118	500	260	1	1	132651430	523	-2.35	0.27	12	0.00	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.00	N	052300	500	663 억	90663	N	N	N	N
42	20240621	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	13	2	3.40	175933321	451889	406.13	380	401	380	496	268	382	389.33	0.08	-11993	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	524	-2.35	0.27	12	0.34	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	379	4.22	20240619	695	-43.17	20231212	301	31.23	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
43	20240621	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	9	2	2.36	161986455	416436	374.27	380	401	380	496	268	382	388.98	0.08	-8524	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	519	-2.33	0.27	12	0.31	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	379	3.17	20240619	695	-43.74	20231212	301	29.90	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
44	20240621	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	394	12	2	3.14	119992827	310007	278.62	380	398	380	496	268	382	387.06	0.08	-20303	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	523	-2.35	0.27	12	0.23	-168.00	1447.00	695	20231212	-43.31	301	20231027	30.90	544	-27.57	20240110	379	3.96	20240619	695	-43.31	20231212	301	30.90	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
45	20240621	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	2	2	0.52	57815604	151346	136.02	380	384	380	496	268	382	382.01	0.08	-1562	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	509	-2.29	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
46	20240621	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	2	2	0.52	55349302	144922	130.25	380	384	380	496	268	382	381.92	0.08	-1562	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	509	-2.29	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	379	1.32	20240619	695	-44.75	20231212	301	27.57	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
47	20240621	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	0	3	0.00	48842656	127897	114.95	380	384	380	496	268	382	381.89	0.08	-1562	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.10	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
48	20240621	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-1	5	-0.26	19580020	51302	46.11	380	384	380	496	268	382	381.66	0.08	-11450	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	505	-2.27	0.26	12	0.04	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	379	0.53	20240619	695	-45.18	20231212	301	26.58	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
49	20240621	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	0	3	0.00	3668468	9617	8.64	380	384	380	496	268	382	381.46	0.08	-384	386	384	382	380	378	385	381	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.01	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	102656	N	N	N	N
50	20240620	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	1	2	0.26	42427365	111266	24.38	381	384	380	495	267	381	381.31	0.08	1841	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.08	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
51	20240620	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	0	3	0.00	38162128	100044	21.92	381	384	380	495	267	381	381.45	0.08	2308	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	505	-2.27	0.26	12	0.08	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	379	0.53	20240619	695	-45.18	20231212	301	26.58	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
52	20240620	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	1	2	0.26	35118061	92048	20.17	381	384	380	495	267	381	381.52	0.08	2308	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.07	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
53	20240620	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	1	2	0.26	27723716	72663	15.92	381	384	380	495	267	381	381.54	0.08	2308	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.05	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
54	20240620	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	1	2	0.26	18217911	47689	10.45	381	384	380	495	267	381	382.01	0.08	2451	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.04	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
55	20240620	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	1	2	0.26	17353005	45428	9.95	381	384	380	495	267	381	381.99	0.08	2451	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.03	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
56	20240620	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	1	2	0.26	6299657	16546	3.63	381	383	380	495	267	381	380.74	0.08	1167	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	507	-2.27	0.26	12	0.01	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	379	0.79	20240619	695	-45.04	20231212	301	26.91	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
57	20240620	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	0	3	0.00	1478328	3888	0.85	381	381	380	495	267	381	380.23	0.08	181	390	385	382	377	374	384	376	663	114	500	250	1	1	132651430	505	-2.27	0.26	12	0.00	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	379	0.53	20240619	695	-45.18	20231212	301	26.58	20231027	0.01	N	052300	500	663 억	100815	N	N	N	N
58	20240619	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	381	-6	5	-1.55	173203098	450817	189.39	387	387	379	503	271	387	384.21	0.10	-25945	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	505	-2.27	0.26	12	0.34	-168.00	1447.00	695	20231212	-45.18	301	20231027	26.58	544	-29.96	20240110	379	0.53	20240619	695	-45.18	20231212	301	26.58	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
59	20240619	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-4	5	-1.03	161798129	420860	176.80	387	387	382	503	271	387	384.45	0.10	-24189	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	508	-2.28	0.26	12	0.32	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	381	0.52	20240614	695	-44.89	20231212	301	27.24	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
60	20240619	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-4	5	-1.03	154916067	402846	169.23	387	387	382	503	271	387	384.55	0.10	-23183	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	508	-2.28	0.26	12	0.30	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	381	0.52	20240614	695	-44.89	20231212	301	27.24	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
61	20240619	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	105309119	273608	114.94	387	387	382	503	271	387	384.89	0.10	-22673	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.21	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	381	1.05	20240614	695	-44.60	20231212	301	27.91	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
62	20240619	120512	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	88017599	228710	96.08	387	387	382	503	271	387	384.84	0.10	-13612	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.17	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	381	1.05	20240614	695	-44.60	20231212	301	27.91	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
63	20240619	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	0	3	0.00	55641914	144826	60.84	387	387	382	503	271	387	384.20	0.10	-5906	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	513	-2.30	0.27	12	0.11	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	381	1.57	20240614	695	-44.32	20231212	301	28.57	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
64	20240619	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-3	5	-0.78	25666891	66883	28.10	387	387	382	503	271	387	383.76	0.10	-4285	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	509	-2.29	0.27	12	0.05	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	381	0.79	20240614	695	-44.75	20231212	301	27.57	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
65	20240619	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-2	5	-0.52	63793	165	0.07	387	387	385	503	271	387	386.62	0.10	-65	393	390	386	383	379	391	384	663	116	500	250	1	1	132651430	511	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	381	1.05	20240614	695	-44.60	20231212	301	27.91	20231027	0.01	N	052300	500	663 억	126770	N	N	N	N
66	20240618	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	1	2	0.26	91301271	236484	41.66	383	389	382	501	271	386	386.08	0.11	-14747	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.18	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	381	1.57	20240614	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
67	20240618	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	2	2	0.52	87971732	227876	40.14	383	389	382	501	271	386	386.05	0.11	-14580	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.17	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	381	1.84	20240614	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
68	20240618	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	388	2	2	0.52	80053334	207386	36.53	383	389	382	501	271	386	386.01	0.11	-7426	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	515	-2.31	0.27	12	0.16	-168.00	1447.00	695	20231212	-44.17	301	20231027	28.90	544	-28.68	20240110	381	1.84	20240614	695	-44.17	20231212	301	28.90	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
69	20240618	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	0	3	0.00	59565912	154290	27.18	383	389	382	501	271	386	386.06	0.11	-7344	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.12	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	381	1.31	20240614	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
70	20240618	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-1	5	-0.26	43607594	112953	19.90	383	389	382	501	271	386	386.07	0.11	-4560	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	381	1.05	20240614	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
71	20240618	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	387	1	2	0.26	36136665	93561	16.48	383	389	382	501	271	386	386.24	0.11	-3958	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	513	-2.30	0.27	12	0.07	-168.00	1447.00	695	20231212	-44.32	301	20231027	28.57	544	-28.86	20240110	381	1.57	20240614	695	-44.32	20231212	301	28.57	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
72	20240618	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	0	3	0.00	20035398	51838	9.13	383	389	382	501	271	386	386.50	0.11	-767	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	512	-2.30	0.27	12	0.04	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	381	1.31	20240614	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
73	20240618	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-1	5	-0.26	759896	1985	0.35	383	385	382	501	271	386	382.82	0.11	-197	393	389	385	381	377	387	379	663	115	500	250	1	1	132651430	511	-2.29	0.27	12	0.00	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	381	1.05	20240614	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	141517	N	N	N	N
74	20240617	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-6	5	-1.53	217832162	567478	44.15	387	389	381	509	275	392	383.86	0.13	-32449	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	512	-2.30	0.27	12	0.43	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	381	1.31	20240617	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
75	20240617	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	386	-6	5	-1.53	209251497	545245	42.42	387	389	381	509	275	392	383.78	0.13	-31340	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	512	-2.30	0.27	12	0.41	-168.00	1447.00	695	20231212	-44.46	301	20231027	28.24	544	-29.04	20240110	381	1.31	20240617	695	-44.46	20231212	301	28.24	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
76	20240617	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	385	-7	5	-1.79	168627405	439530	34.19	387	389	381	509	275	392	383.65	0.13	-20304	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	511	-2.29	0.27	12	0.33	-168.00	1447.00	695	20231212	-44.60	301	20231027	27.91	544	-29.23	20240110	381	1.05	20240617	695	-44.60	20231212	301	27.91	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
77	20240617	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	382	-10	5	-2.55	111034161	289335	22.51	387	389	381	509	275	392	383.76	0.13	-20967	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	507	-2.27	0.26	12	0.22	-168.00	1447.00	695	20231212	-45.04	301	20231027	26.91	544	-29.78	20240110	381	0.26	20240617	695	-45.04	20231212	301	26.91	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
78	20240617	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	383	-9	5	-2.30	98595070	256772	19.98	387	389	381	509	275	392	383.98	0.13	-7181	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	508	-2.28	0.26	12	0.19	-168.00	1447.00	695	20231212	-44.89	301	20231027	27.24	544	-29.60	20240110	381	0.52	20240617	695	-44.89	20231212	301	27.24	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
79	20240617	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-8	5	-2.04	75615757	196594	15.29	387	389	382	509	275	392	384.63	0.13	-10275	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	509	-2.29	0.27	12	0.15	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	381	0.79	20240614	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
80	20240617	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	384	-8	5	-2.04	45116772	117027	9.10	387	389	383	509	275	392	385.52	0.13	-11004	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	509	-2.29	0.27	12	0.09	-168.00	1447.00	695	20231212	-44.75	301	20231027	27.57	544	-29.41	20240110	381	0.79	20240614	695	-44.75	20231212	301	27.57	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
81	20240617	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	389	-3	5	-0.77	5974011	15427	1.20	387	389	387	509	275	392	387.24	0.13	2115	418	405	393	380	368	399	374	663	117	500	250	1	1	132651430	516	-2.32	0.27	12	0.01	-168.00	1447.00	695	20231212	-44.03	301	20231027	29.24	544	-28.49	20240110	381	2.10	20240614	695	-44.03	20231212	301	29.24	20231027	0.00	N	052300	500	663 억	173712	N	N	N	N
82	20240614	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-13	5	-3.21	503630996	1285385	114.67	406	406	381	526	284	405	391.81	0.15	-21294	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	520	-2.33	0.27	12	0.97	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	381	2.89	20240614	695	-43.60	20231212	301	30.23	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
83	20240614	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-13	5	-3.21	500968186	1278583	114.06	406	406	381	526	284	405	391.82	0.15	-19631	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	520	-2.33	0.27	12	0.96	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	381	2.89	20240614	695	-43.60	20231212	301	30.23	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
84	20240614	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	392	-13	5	-3.21	441456783	1126682	100.51	406	406	381	526	284	405	391.82	0.15	4688	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	520	-2.33	0.27	12	0.85	-168.00	1447.00	695	20231212	-43.60	301	20231027	30.23	544	-27.94	20240110	381	2.89	20240614	695	-43.60	20231212	301	30.23	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
85	20240614	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	391	-14	5	-3.46	428264082	1092890	97.50	406	406	381	526	284	405	391.86	0.15	9420	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	519	-2.33	0.27	12	0.82	-168.00	1447.00	695	20231212	-43.74	301	20231027	29.90	544	-28.12	20240110	381	2.62	20240614	695	-43.74	20231212	301	29.90	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
86	20240614	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	396	-9	5	-2.22	403536941	1029889	91.88	406	406	381	526	284	405	391.83	0.15	14371	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	525	-2.36	0.27	12	0.78	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	381	3.94	20240614	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
87	20240614	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	395	-10	5	-2.47	396103141	1011075	90.20	406	406	381	526	284	405	391.76	0.15	20658	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	524	-2.35	0.27	12	0.76	-168.00	1447.00	695	20231212	-43.17	301	20231027	31.23	544	-27.39	20240110	381	3.67	20240614	695	-43.17	20231212	301	31.23	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
88	20240614	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	400	-5	5	-1.23	90096250	224232	20.00	406	406	400	526	284	405	401.80	0.15	-11585	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	531	-2.38	0.28	12	0.17	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	391	2.30	20240425	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
89	20240614	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	406	1	2	0.25	9324087	23139	2.06	406	406	401	526	284	405	402.96	0.15	0	421	413	408	400	395	410	397	663	121	500	260	1	1	132651430	539	-2.42	0.28	12	0.02	-168.00	1447.00	695	20231212	-41.58	301	20231027	34.88	544	-25.37	20240110	391	3.84	20240425	695	-41.58	20231212	301	34.88	20231027	0.00	N	052300	500	663 억	195270	N	N	N	N
90	20240613	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	405	-11	5	-2.64	458192629	1119885	18.10	416	416	403	540	292	416	409.14	0.21	-85480	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	537	-2.41	0.28	12	0.84	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
91	20240613	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	405	-11	5	-2.64	450592167	1101078	17.80	416	416	403	540	292	416	409.23	0.21	-85384	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	537	-2.41	0.28	12	0.83	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
92	20240613	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	-12	5	-2.88	388601871	947580	15.32	416	416	404	540	292	416	410.10	0.21	-84110	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	536	-2.40	0.28	12	0.71	-168.00	1447.00	695	20231212	-41.87	301	20231027	34.22	544	-25.74	20240110	391	3.32	20240425	695	-41.87	20231212	301	34.22	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
93	20240613	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	407	-9	5	-2.16	340460697	828798	13.40	416	416	407	540	292	416	410.79	0.21	-51965	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	540	-2.42	0.28	12	0.62	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
94	20240613	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	409	-7	5	-1.68	304889453	741512	11.99	416	416	408	540	292	416	411.17	0.21	-50299	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	543	-2.43	0.28	12	0.56	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
95	20240613	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	411	-5	5	-1.20	213701599	518870	8.39	416	416	410	540	292	416	411.86	0.21	7575	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	545	-2.45	0.28	12	0.39	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
96	20240613	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	411	-5	5	-1.20	122967384	298112	4.82	416	416	411	540	292	416	412.49	0.21	8745	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	545	-2.45	0.28	12	0.22	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
97	20240613	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	412	-4	5	-0.96	23566634	56926	0.92	416	416	412	540	292	416	413.99	0.21	1220	486	451	432	397	378	441	387	663	124	500	270	1	1	132651430	547	-2.45	0.28	12	0.04	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억	280750	N	N	N	N
98	20240612	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	416	0	3	0.00	2633805529	6183143	653.40	464	467	413	540	292	416	425.97	0.49	-323749	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	552	-2.48	0.29	12	4.66	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
99	20240612	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	416	0	3	0.00	2580602759	6054935	639.85	464	467	413	540	292	416	426.20	0.49	-321615	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	552	-2.48	0.29	12	4.56	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
100	20240612	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	416	0	3	0.00	2475109312	5801167	613.03	464	467	413	540	292	416	426.66	0.49	-318983	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	552	-2.48	0.29	12	4.37	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
101	20240612	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	2	2	0.48	2371287952	5551608	586.66	464	467	413	540	292	416	427.14	0.49	-315864	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	554	-2.49	0.29	12	4.19	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
102	20240612	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	419	3	2	0.72	2151961983	5025126	531.03	464	467	413	540	292	416	428.24	0.49	-300049	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	556	-2.49	0.29	12	3.79	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
103	20240612	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	1	2	0.24	1961482146	4569443	482.87	464	467	413	540	292	416	429.26	0.49	-315767	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	553	-2.48	0.29	12	3.44	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
104	20240612	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	1	2	0.24	1663511423	3857327	407.62	464	467	413	540	292	416	431.26	0.49	-310665	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	553	-2.48	0.29	12	2.91	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
105	20240612	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	14	2	3.37	769090272	1727746	182.58	464	467	423	540	292	416	445.14	0.49	-42345	425	420	416	411	407	418	409	663	124	500	270	1	1	132651430	570	-2.56	0.30	12	1.30	-168.00	1447.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	391	9.97	20240425	695	-38.13	20231212	301	42.86	20231027	0.00	N	052300	500	663 억	650532	N	N	N	N
106	20240610	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	-4	5	-0.95	85933283	207067	210.35	425	425	409	547	295	421	415.00	0.51	-15195	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.16	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
107	20240610	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	414	-7	5	-1.66	61764528	148361	150.72	425	425	412	547	295	421	416.31	0.51	-14120	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	549	-2.46	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
108	20240610	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	415	-6	5	-1.43	59529721	142968	145.24	425	425	412	547	295	421	416.38	0.51	-14034	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	551	-2.47	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
109	20240610	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	-4	5	-0.95	46635989	111842	113.62	425	425	412	547	295	421	416.98	0.51	-19475	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.08	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
110	20240610	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	419	-2	5	-0.48	45552173	109250	110.98	425	425	412	547	295	421	416.95	0.51	-17580	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	556	-2.49	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
111	20240610	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	0	3	0.00	44795528	107450	109.16	425	425	412	547	295	421	416.90	0.51	-16813	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	558	-2.51	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
112	20240610	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-3	5	-0.71	29375169	70664	71.79	425	425	412	547	295	421	415.70	0.51	-2306	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	554	-2.49	0.29	12	0.05	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
113	20240610	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-3	5	-0.71	536767	1270	1.29	425	425	418	547	295	421	422.65	0.51	-660	429	424	420	415	411	423	414	663	126	500	270	1	1	132651430	554	-2.49	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억	679700	N	N	N	N
114	20240607	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-3	5	-0.71	41251441	98381	37.57	424	425	416	551	297	424	419.30	0.54	-31413	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	558	-2.51	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
115	20240607	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-4	5	-0.94	36261238	86470	33.02	424	425	416	551	297	424	419.35	0.54	-29616	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	557	-2.50	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
116	20240607	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	419	-5	5	-1.18	31746314	75691	28.90	424	425	416	551	297	424	419.42	0.54	-26193	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	556	-2.49	0.29	12	0.06	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	391	7.16	20240425	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
117	20240607	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-6	5	-1.42	19048074	45256	17.28	424	425	417	551	297	424	420.90	0.54	-23613	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	554	-2.49	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	391	6.91	20240425	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
118	20240607	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-3	5	-0.71	18031862	42835	16.36	424	425	417	551	297	424	420.96	0.54	-21668	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	558	-2.51	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
119	20240607	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-4	5	-0.94	14724921	34950	13.35	424	425	417	551	297	424	421.31	0.54	-19509	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	557	-2.50	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
120	20240607	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-3	5	-0.71	8813094	20877	7.97	424	425	420	551	297	424	422.14	0.54	-12705	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	558	-2.51	0.29	12	0.02	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
121	20240607	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	1	2	0.24	425595	1002	0.38	424	425	424	551	297	424	424.75	0.54	-112	442	433	424	415	406	433	415	663	127	500	270	1	1	132651430	564	-2.53	0.29	12	0.00	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	391	8.70	20240425	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억	711080	N	N	N	N
122	20240605	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	0	3	0.00	110523081	261863	169.87	424	433	415	551	297	424	422.06	0.53	7880	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	562	-2.52	0.29	12	0.20	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	391	8.44	20240425	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
123	20240605	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	0	3	0.00	104944463	248630	161.28	424	433	415	551	297	424	422.09	0.53	9117	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	562	-2.52	0.29	12	0.19	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	391	8.44	20240425	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
124	20240605	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-1	5	-0.24	93347775	221109	143.43	424	433	415	551	297	424	422.18	0.53	14374	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	561	-2.52	0.29	12	0.17	-168.00	1447.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	391	8.18	20240425	695	-39.14	20231212	301	40.53	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
125	20240605	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-3	5	-0.71	87067065	206224	133.78	424	433	415	551	297	424	422.20	0.53	20032	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	558	-2.51	0.29	12	0.16	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	391	7.67	20240425	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
126	20240605	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	-7	5	-1.65	82312103	194915	126.44	424	433	415	551	297	424	422.30	0.53	24706	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	553	-2.48	0.29	12	0.15	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
127	20240605	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-1	5	-0.24	68211285	161332	104.66	424	433	415	551	297	424	422.80	0.53	11511	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	561	-2.52	0.29	12	0.12	-168.00	1447.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	391	8.18	20240425	695	-39.14	20231212	301	40.53	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
128	20240605	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	3	2	0.71	16866174	39637	25.71	424	430	421	551	297	424	425.52	0.53	-2764	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	566	-2.54	0.30	12	0.03	-168.00	1447.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	391	9.21	20240425	695	-38.56	20231212	301	41.86	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
129	20240605	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	-2	5	-0.47	1439936	3411	2.21	424	424	421	551	297	424	422.14	0.53	-14	439	431	426	418	413	429	416	663	127	500	270	1	1	132651430	560	-2.51	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	391	7.93	20240425	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억	703200	N	N	N	N
130	20240604	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	-9	5	-2.08	64782758	152515	60.28	433	434	421	562	304	433	424.76	0.55	-29810	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	562	-2.52	0.29	12	0.11	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	391	8.44	20240425	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
131	20240604	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	-11	5	-2.54	59480076	139991	55.33	433	434	421	562	304	433	424.88	0.55	-28840	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	560	-2.51	0.29	12	0.11	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	391	7.93	20240425	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
132	20240604	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-10	5	-2.31	43824918	102904	40.67	433	434	423	562	304	433	425.88	0.55	-14441	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	561	-2.52	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	391	8.18	20240425	695	-39.14	20231212	301	40.53	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
133	20240604	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	-7	5	-1.62	36814113	86359	34.13	433	434	423	562	304	433	426.29	0.55	-10835	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	565	-2.54	0.29	12	0.07	-168.00	1447.00	695	20231212	-38.71	301	20231027	41.53	544	-21.69	20240110	391	8.95	20240425	695	-38.71	20231212	301	41.53	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
134	20240604	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-8	5	-1.85	32259641	75635	29.89	433	434	423	562	304	433	426.52	0.55	-9186	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	564	-2.53	0.29	12	0.06	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	391	8.70	20240425	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
135	20240604	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-8	5	-1.85	29284751	68640	27.13	433	434	423	562	304	433	426.64	0.55	-6970	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	564	-2.53	0.29	12	0.05	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	391	8.70	20240425	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
136	20240604	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	-7	5	-1.62	16620921	38796	15.33	433	434	424	562	304	433	428.42	0.55	-13256	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	565	-2.54	0.29	12	0.03	-168.00	1447.00	695	20231212	-38.71	301	20231027	41.53	544	-21.69	20240110	391	8.95	20240425	695	-38.71	20231212	301	41.53	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
137	20240604	090456	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	1	2	0.23	3538731	8173	3.23	433	434	432	562	304	433	432.98	0.55	-3581	452	442	433	423	414	438	419	663	129	500	280	1	1	132651430	576	-2.58	0.30	12	0.01	-168.00	1447.00	695	20231212	-37.55	301	20231027	44.19	544	-20.22	20240110	391	11.00	20240425	695	-37.55	20231212	301	44.19	20231027	0.00	N	052300	500	663 억	732776	N	N	N	N
138	20240603	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	0	3	0.00	108581561	252013	48.98	434	443	424	562	304	433	430.86	0.58	-32662	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	574	-2.58	0.30	12	0.19	-168.00	1447.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	391	10.74	20240425	695	-37.70	20231212	301	43.85	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
139	20240603	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	0	3	0.00	105921378	245837	47.78	434	443	424	562	304	433	430.86	0.58	-32907	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	574	-2.58	0.30	12	0.19	-168.00	1447.00	695	20231212	-37.70	301	20231027	43.85	544	-20.40	20240110	391	10.74	20240425	695	-37.70	20231212	301	43.85	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
140	20240603	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-1	5	-0.23	99481250	230887	44.87	434	443	424	562	304	433	430.87	0.58	-24401	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	573	-2.57	0.30	12	0.17	-168.00	1447.00	695	20231212	-37.84	301	20231027	43.52	544	-20.59	20240110	391	10.49	20240425	695	-37.84	20231212	301	43.52	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
141	20240603	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-2	5	-0.46	93563615	217189	42.21	434	443	424	562	304	433	430.79	0.58	-22028	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	572	-2.57	0.30	12	0.16	-168.00	1447.00	695	20231212	-37.99	301	20231027	43.19	544	-20.77	20240110	391	10.23	20240425	695	-37.99	20231212	301	43.19	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
142	20240603	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	-6	5	-1.39	78705168	182443	35.46	434	443	424	562	304	433	431.40	0.58	-5120	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	566	-2.54	0.30	12	0.14	-168.00	1447.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	391	9.21	20240425	695	-38.56	20231212	301	41.86	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
143	20240603	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-1	5	-0.23	70758414	163942	31.86	434	443	424	562	304	433	431.61	0.58	-1717	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	573	-2.57	0.30	12	0.12	-168.00	1447.00	695	20231212	-37.84	301	20231027	43.52	544	-20.59	20240110	391	10.49	20240425	695	-37.84	20231212	301	43.52	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
144	20240603	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	2	2	0.46	40930881	94260	18.32	434	443	431	562	304	433	434.23	0.58	-8956	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	577	-2.59	0.30	12	0.07	-168.00	1447.00	695	20231212	-37.41	301	20231027	44.52	544	-20.04	20240110	391	11.25	20240425	695	-37.41	20231212	301	44.52	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N
145	20240603	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	7	2	1.62	4934491	11235	2.18	434	443	434	562	304	433	439.21	0.58	-2796	459	445	430	416	401	453	424	663	129	500	280	1	1	132651430	584	-2.62	0.30	12	0.01	-168.00	1447.00	695	20231212	-36.69	301	20231027	46.18	544	-19.12	20240110	391	12.53	20240425	695	-36.69	20231212	301	46.18	20231027	0.00	N	052300	500	663 억	764045	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History