KissMeData/121440/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160836	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	130	2	3.43	553869575	142343	557.33	3835	3935	3825	4920	2650	3785	3890.99	2.72	20633	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1677	4.47	0.23	12	0.33	876.00	16671.00	4950	20230623	-20.91	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4895	-20.02	20230629	3540	10.59	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
3	20240628	150849	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	115	2	3.04	538164920	138330	541.62	3835	3935	3825	4920	2650	3785	3890.44	2.72	21060	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1671	4.45	0.23	12	0.32	876.00	16671.00	4950	20230623	-21.21	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4895	-20.33	20230629	3540	10.17	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
4	20240628	140847	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	130	2	3.43	505410325	129954	508.83	3835	3935	3825	4920	2650	3785	3889.15	2.72	24968	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1677	4.47	0.23	12	0.30	876.00	16671.00	4950	20230623	-20.91	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	4895	-20.02	20230629	3540	10.59	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
5	20240628	130847	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	120	2	3.17	430645630	110893	434.19	3835	3920	3825	4920	2650	3785	3883.43	2.72	27457	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1673	4.46	0.23	12	0.26	876.00	16671.00	4950	20230623	-21.11	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	4895	-20.22	20230629	3540	10.31	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
6	20240628	120846	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	105	2	2.77	378868890	97590	382.11	3835	3920	3825	4920	2650	3785	3882.25	2.72	29462	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1666	4.44	0.23	12	0.23	876.00	16671.00	4950	20230623	-21.41	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	4895	-20.53	20230629	3540	9.89	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
7	20240628	110831	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	115	2	3.04	341003185	87863	344.02	3835	3920	3825	4920	2650	3785	3881.08	2.72	30002	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1671	4.45	0.23	12	0.21	876.00	16671.00	4950	20230623	-21.21	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	4895	-20.33	20230629	3540	10.17	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
8	20240628	100828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	100	2	2.64	231486245	59823	234.23	3835	3900	3825	4920	2650	3785	3869.52	2.72	20567	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1664	4.43	0.23	12	0.14	876.00	16671.00	4950	20230623	-21.52	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	4895	-20.63	20230629	3540	9.75	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
9	20240628	090830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	50	2	1.32	43170280	11246	44.03	3835	3855	3825	4920	2650	3785	3838.72	2.72	2028	3818	3801	3783	3766	3748	3792	3757	214	1135	500	2800	5	1	42836818	1643	4.38	0.23	12	0.03	876.00	16671.00	4950	20230623	-22.53	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	4895	-21.65	20230629	3540	8.33	20240125	1.26	N	121440	500	214 억	1163995	N	N	4	N	N
10	20240627	160824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3785	-20	5	-0.53	94235120	24906	32.79	3790	3800	3765	4945	2665	3805	3783.63	2.75	-12607	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1621	4.32	0.23	12	0.06	876.00	16671.00	5000	20230621	-24.30	3540	20240125	6.92	4765	-20.57	20240208	3540	6.92	20240125	4895	-22.68	20230629	3540	6.92	20240125	1.29	N	121440	500	214 억	1176455	N	N	4	N	N
11	20240627	150830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	-25	5	-0.66	69640220	18415	24.24	3790	3800	3765	4945	2665	3805	3781.71	2.75	-6942	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1619	4.32	0.23	12	0.04	876.00	16671.00	5000	20230621	-24.40	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	4895	-22.78	20230629	3540	6.78	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
12	20240627	140827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	-25	5	-0.66	63203825	16712	22.00	3790	3800	3765	4945	2665	3805	3781.94	2.75	-6788	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1619	4.32	0.23	12	0.04	876.00	16671.00	5000	20230621	-24.40	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	4895	-22.78	20230629	3540	6.78	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
13	20240627	130827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3795	-10	5	-0.26	41565945	10996	14.48	3790	3800	3765	4945	2665	3805	3780.10	2.75	-2968	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1626	4.33	0.23	12	0.03	876.00	16671.00	5000	20230621	-24.10	3540	20240125	7.20	4765	-20.36	20240208	3540	7.20	20240125	4895	-22.47	20230629	3540	7.20	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
14	20240627	120830	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3790	-15	5	-0.39	37406020	9897	13.03	3790	3800	3765	4945	2665	3805	3779.53	2.75	-2721	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1624	4.33	0.23	12	0.02	876.00	16671.00	5000	20230621	-24.20	3540	20240125	7.06	4765	-20.46	20240208	3540	7.06	20240125	4895	-22.57	20230629	3540	7.06	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
15	20240627	110829	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3795	-10	5	-0.26	31366770	8302	10.93	3790	3800	3765	4945	2665	3805	3778.22	2.75	-2276	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1626	4.33	0.23	12	0.02	876.00	16671.00	5000	20230621	-24.10	3540	20240125	7.20	4765	-20.36	20240208	3540	7.20	20240125	4895	-22.47	20230629	3540	7.20	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
16	20240627	100829	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	-40	5	-1.05	17459035	4621	6.08	3790	3795	3765	4945	2665	3805	3778.19	2.75	-1645	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1613	4.30	0.23	12	0.01	876.00	16671.00	5000	20230621	-24.70	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4895	-23.08	20230629	3540	6.36	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
17	20240627	090827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3795	-10	5	-0.26	5629125	1490	1.96	3790	3795	3775	4945	2665	3805	3777.94	2.75	246	3868	3836	3778	3746	3688	3852	3762	214	1140	500	2810	5	1	42836818	1626	4.33	0.23	12	0.00	876.00	16671.00	5000	20230621	-24.10	3540	20240125	7.20	4765	-20.36	20240208	3540	7.20	20240125	4895	-22.47	20230629	3540	7.20	20240125	1.29	N	121440	500	214 억	1176455	N	N	0	N	N
18	20240626	160825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3805	45	2	1.20	285144565	75898	22.76	3740	3810	3720	4885	2635	3760	3756.88	2.72	11062	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1630	4.34	0.23	12	0.18	876.00	16671.00	5030	20230620	-24.35	3540	20240125	7.49	4765	-20.15	20240208	3540	7.49	20240125	4920	-22.66	20230626	3540	7.49	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
19	20240626	150828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3795	35	2	0.93	268302290	71463	21.43	3740	3810	3720	4885	2635	3760	3754.42	2.72	11736	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1626	4.33	0.23	12	0.17	876.00	16671.00	5030	20230620	-24.55	3540	20240125	7.20	4765	-20.36	20240208	3540	7.20	20240125	4920	-22.87	20230626	3540	7.20	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
20	20240626	140826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3790	30	2	0.80	224926125	60023	18.00	3740	3810	3720	4885	2635	3760	3747.33	2.72	11180	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1624	4.33	0.23	12	0.14	876.00	16671.00	5030	20230620	-24.65	3540	20240125	7.06	4765	-20.46	20240208	3540	7.06	20240125	4920	-22.97	20230626	3540	7.06	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
21	20240626	130828	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	-10	5	-0.27	155102985	41510	12.45	3740	3760	3720	4885	2635	3760	3736.52	2.72	3209	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1606	4.28	0.22	12	0.10	876.00	16671.00	5030	20230620	-25.45	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	4920	-23.78	20230626	3540	5.93	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
22	20240626	120826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3730	-30	5	-0.80	130608280	34977	10.49	3740	3750	3720	4885	2635	3760	3734.12	2.72	-1828	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1598	4.26	0.22	12	0.08	876.00	16671.00	5030	20230620	-25.84	3540	20240125	5.37	4765	-21.72	20240208	3540	5.37	20240125	4920	-24.19	20230626	3540	5.37	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
23	20240626	110827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3745	-15	5	-0.40	74723135	20009	6.00	3740	3750	3720	4885	2635	3760	3734.48	2.72	-1643	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1604	4.28	0.22	12	0.05	876.00	16671.00	5030	20230620	-25.55	3540	20240125	5.79	4765	-21.41	20240208	3540	5.79	20240125	4920	-23.88	20230626	3540	5.79	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
24	20240626	100826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-20	5	-0.53	59651080	15981	4.79	3740	3750	3720	4885	2635	3760	3732.62	2.72	-1579	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1602	4.27	0.22	12	0.04	876.00	16671.00	5030	20230620	-25.65	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	4920	-23.98	20230626	3540	5.65	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
25	20240626	090827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-20	5	-0.53	21130240	5655	1.70	3740	3740	3725	4885	2635	3760	3736.56	2.72	-1058	3973	3866	3783	3676	3593	3920	3730	214	1125	500	2780	5	1	42836818	1602	4.27	0.22	12	0.01	876.00	16671.00	5030	20230620	-25.65	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	4920	-23.98	20230626	3540	5.65	20240125	1.28	N	121440	500	214 억	1165338	N	N	0	N	N
26	20240625	160825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	190	2	5.32	1254650265	332728	876.25	3700	3890	3700	4640	2500	3570	3770.80	2.60	55560	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1611	4.29	0.23	12	0.78	876.00	16671.00	5080	20230619	-25.98	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	4920	-23.58	20230626	3540	6.21	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
27	20240625	150822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	180	2	5.04	1219937795	323489	851.91	3700	3890	3700	4640	2500	3570	3771.19	2.60	55257	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1606	4.28	0.22	12	0.76	876.00	16671.00	5080	20230619	-26.18	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	4920	-23.78	20230626	3540	5.93	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
28	20240625	140825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	195	2	5.46	1158191330	307044	808.61	3700	3890	3700	4640	2500	3570	3772.07	2.60	53620	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1613	4.30	0.23	12	0.72	876.00	16671.00	5080	20230619	-25.89	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4920	-23.48	20230626	3540	6.36	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
29	20240625	130826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	195	2	5.46	1080728790	286428	754.31	3700	3890	3700	4640	2500	3570	3773.13	2.60	44126	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1613	4.30	0.23	12	0.67	876.00	16671.00	5080	20230619	-25.89	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4920	-23.48	20230626	3540	6.36	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
30	20240625	120829	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	195	2	5.46	1024894840	271604	715.27	3700	3890	3700	4640	2500	3570	3773.49	2.60	37590	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1613	4.30	0.23	12	0.63	876.00	16671.00	5080	20230619	-25.89	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4920	-23.48	20230626	3540	6.36	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
31	20240625	110827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	195	2	5.46	932823910	247046	650.60	3700	3890	3700	4640	2500	3570	3775.91	2.60	42494	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1613	4.30	0.23	12	0.58	876.00	16671.00	5080	20230619	-25.89	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	4920	-23.48	20230626	3540	6.36	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
32	20240625	100825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	180	2	5.04	862379905	228349	601.36	3700	3890	3700	4640	2500	3570	3776.59	2.60	42045	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1606	4.28	0.22	12	0.53	876.00	16671.00	5080	20230619	-26.18	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	4920	-23.78	20230626	3540	5.93	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
33	20240625	090825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3775	205	2	5.74	479167025	126833	334.02	3700	3890	3700	4640	2500	3570	3777.94	2.60	2586	3603	3586	3568	3551	3533	3595	3560	214	1070	500	2640	5	1	42836818	1617	4.31	0.23	12	0.30	876.00	16671.00	5080	20230619	-25.69	3540	20240125	6.64	4765	-20.78	20240208	3540	6.64	20240125	4920	-23.27	20230626	3540	6.64	20240125	1.29	N	121440	500	214 억	1113134	N	N	0	N	N
34	20240624	160822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	0	3	0.00	127902350	35823	123.80	3555	3585	3550	4640	2500	3570	3570.40	2.61	-3436	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1529	4.08	0.21	12	0.08	876.00	16671.00	5100	20230616	-30.00	3540	20240125	0.85	4765	-25.08	20240208	3540	0.85	20240125	4920	-27.44	20230626	3540	0.85	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
35	20240624	150823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	5	2	0.14	117786035	32979	113.97	3555	3585	3550	4640	2500	3570	3571.55	2.61	-3427	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1531	4.08	0.21	12	0.08	876.00	16671.00	5100	20230616	-29.90	3540	20240125	0.99	4765	-24.97	20240208	3540	0.99	20240125	4920	-27.34	20230626	3540	0.99	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
36	20240624	140824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	0	3	0.00	108924880	30501	105.40	3555	3585	3550	4640	2500	3570	3571.19	2.61	-3008	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1529	4.08	0.21	12	0.07	876.00	16671.00	5100	20230616	-30.00	3540	20240125	0.85	4765	-25.08	20240208	3540	0.85	20240125	4920	-27.44	20230626	3540	0.85	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
37	20240624	130821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3565	-5	5	-0.14	92416670	25866	89.39	3555	3585	3550	4640	2500	3570	3572.90	2.61	-964	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1527	4.07	0.21	12	0.06	876.00	16671.00	5100	20230616	-30.10	3540	20240125	0.71	4765	-25.18	20240208	3540	0.71	20240125	4920	-27.54	20230626	3540	0.71	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
38	20240624	120823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	0	3	0.00	87621735	24521	84.74	3555	3585	3550	4640	2500	3570	3573.33	2.61	-964	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1529	4.08	0.21	12	0.06	876.00	16671.00	5100	20230616	-30.00	3540	20240125	0.85	4765	-25.08	20240208	3540	0.85	20240125	4920	-27.44	20230626	3540	0.85	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
39	20240624	110825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	5	2	0.14	43367420	12159	42.02	3555	3585	3550	4640	2500	3570	3566.69	2.61	-853	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1531	4.08	0.21	12	0.03	876.00	16671.00	5100	20230616	-29.90	3540	20240125	0.99	4765	-24.97	20240208	3540	0.99	20240125	4920	-27.34	20230626	3540	0.99	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
40	20240624	100822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3585	15	2	0.42	17048410	4791	16.56	3555	3585	3550	4640	2500	3570	3558.42	2.61	102	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1536	4.09	0.22	12	0.01	876.00	16671.00	5100	20230616	-29.71	3540	20240125	1.27	4765	-24.76	20240208	3540	1.27	20240125	4920	-27.13	20230626	3540	1.27	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
41	20240624	090823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3555	-15	5	-0.42	12050510	3391	11.72	3555	3570	3550	4640	2500	3570	3553.67	2.61	-310	3633	3601	3583	3551	3533	3592	3542	214	1070	500	2640	5	1	42836818	1523	4.06	0.21	12	0.01	876.00	16671.00	5100	20230616	-30.29	3540	20240125	0.42	4765	-25.39	20240208	3540	0.42	20240125	4920	-27.74	20230626	3540	0.42	20240125	1.29	N	121440	500	214 억	1116570	N	N	0	N	N
42	20240621	160756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	-30	5	-0.83	103364520	28858	70.44	3600	3615	3565	4680	2520	3600	3582.98	2.62	-6258	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1529	4.08	0.21	12	0.07	876.00	16671.00	5180	20230615	-31.08	3540	20240125	0.85	4765	-25.08	20240208	3540	0.85	20240125	5000	-28.60	20230621	3540	0.85	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
43	20240621	150755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	-25	5	-0.69	87374540	24381	59.51	3600	3615	3565	4680	2520	3600	3583.71	2.62	-6120	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1531	4.08	0.21	12	0.06	876.00	16671.00	5180	20230615	-30.98	3540	20240125	0.99	4765	-24.97	20240208	3540	0.99	20240125	5000	-28.50	20230621	3540	0.99	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
44	20240621	140755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	-30	5	-0.83	83102985	23186	56.59	3600	3615	3565	4680	2520	3600	3584.19	2.62	-5643	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1529	4.08	0.21	12	0.05	876.00	16671.00	5180	20230615	-31.08	3540	20240125	0.85	4765	-25.08	20240208	3540	0.85	20240125	5000	-28.60	20230621	3540	0.85	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
45	20240621	130757	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3585	-15	5	-0.42	71296465	19881	48.53	3600	3615	3565	4680	2520	3600	3586.16	2.62	-4864	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1536	4.09	0.22	12	0.05	876.00	16671.00	5180	20230615	-30.79	3540	20240125	1.27	4765	-24.76	20240208	3540	1.27	20240125	5000	-28.30	20230621	3540	1.27	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
46	20240621	120759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3580	-20	5	-0.56	69695810	19434	47.43	3600	3615	3565	4680	2520	3600	3586.28	2.62	-4660	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1534	4.09	0.21	12	0.05	876.00	16671.00	5180	20230615	-30.89	3540	20240125	1.13	4765	-24.87	20240208	3540	1.13	20240125	5000	-28.40	20230621	3540	1.13	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
47	20240621	110756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3565	-35	5	-0.97	42458145	11841	28.90	3600	3615	3565	4680	2520	3600	3585.69	2.62	-2021	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1527	4.07	0.21	12	0.03	876.00	16671.00	5180	20230615	-31.18	3540	20240125	0.71	4765	-25.18	20240208	3540	0.71	20240125	5000	-28.70	20230621	3540	0.71	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
48	20240621	100753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3580	-20	5	-0.56	26901115	7484	18.27	3600	3615	3580	4680	2520	3600	3594.48	2.62	-1402	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1534	4.09	0.21	12	0.02	876.00	16671.00	5180	20230615	-30.89	3540	20240125	1.13	4765	-24.87	20240208	3540	1.13	20240125	5000	-28.40	20230621	3540	1.13	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
49	20240621	090759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	15	2	0.42	8449260	2347	5.73	3600	3615	3600	4680	2520	3600	3600.03	2.62	-182	3626	3612	3591	3577	3556	3617	3582	214	1080	500	2660	5	1	42836818	1549	4.13	0.22	12	0.01	876.00	16671.00	5180	20230615	-30.21	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5000	-27.70	20230621	3540	2.12	20240125	1.29	N	121440	500	214 억	1122798	N	N	7	N	N
50	20240620	160752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	10	2	0.28	145111675	40439	88.26	3600	3605	3570	4665	2515	3590	3588.32	2.62	-1264	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1542	4.11	0.22	12	0.09	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5030	-28.43	20230620	3540	1.69	20240125	1.30	N	121440	500	214 억	1123732	N	N	7	N	N
51	20240620	150753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	0	3	0.00	128982585	35951	78.46	3600	3605	3570	4665	2515	3590	3587.73	2.62	-1264	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1538	4.10	0.22	12	0.08	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5030	-28.63	20230620	3540	1.41	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
52	20240620	140754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	10	2	0.28	122504340	34147	74.53	3600	3605	3570	4665	2515	3590	3587.56	2.62	-1520	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1542	4.11	0.22	12	0.08	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5030	-28.43	20230620	3540	1.69	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
53	20240620	130754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	0	3	0.00	93877715	26183	57.15	3600	3605	3570	4665	2515	3590	3585.45	2.62	-1509	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1538	4.10	0.22	12	0.06	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5030	-28.63	20230620	3540	1.41	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
54	20240620	120753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	5	2	0.14	74933505	20903	45.62	3600	3605	3570	4665	2515	3590	3584.82	2.62	-1509	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1540	4.10	0.22	12	0.05	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5030	-28.53	20230620	3540	1.55	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
55	20240620	110755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	0	3	0.00	65387575	18246	39.82	3600	3605	3570	4665	2515	3590	3583.67	2.62	-669	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1538	4.10	0.22	12	0.04	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5030	-28.63	20230620	3540	1.41	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
56	20240620	100753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	15	2	0.42	39299625	10980	23.96	3600	3605	3570	4665	2515	3590	3579.20	2.62	-669	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1544	4.12	0.22	12	0.03	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5030	-28.33	20230620	3540	1.84	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
57	20240620	090759	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3585	-5	5	-0.14	585990	163	0.36	3600	3600	3585	4665	2515	3590	3595.03	2.62	-60	3666	3627	3606	3567	3546	3617	3557	214	1075	500	2650	5	1	42836818	1536	4.09	0.22	12	0.00	876.00	16671.00	5390	20230614	-33.49	3540	20240125	1.27	4765	-24.76	20240208	3540	1.27	20240125	5030	-28.73	20230620	3540	1.27	20240125	1.30	N	121440	500	214 억	1123732	N	N	1	N	N
58	20240619	160750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	-40	5	-1.10	165081190	45818	63.58	3630	3645	3585	4715	2545	3630	3603.03	2.66	-15186	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1538	4.10	0.22	12	0.11	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5080	-29.33	20230619	3540	1.41	20240125	1.30	N	121440	500	214 억	1137570	N	N	1	N	N
59	20240619	150749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	-35	5	-0.96	146210570	40563	56.29	3630	3645	3585	4715	2545	3630	3604.53	2.66	-12656	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1540	4.10	0.22	12	0.09	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5080	-29.23	20230619	3540	1.55	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
60	20240619	140756	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	-35	5	-0.96	118505435	32848	45.58	3630	3645	3595	4715	2545	3630	3607.69	2.66	-10075	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1540	4.10	0.22	12	0.08	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5080	-29.23	20230619	3540	1.55	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
61	20240619	130746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	-30	5	-0.83	113924570	31574	43.82	3630	3645	3595	4715	2545	3630	3608.18	2.66	-9908	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1542	4.11	0.22	12	0.07	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5080	-29.13	20230619	3540	1.69	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
62	20240619	120749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-25	5	-0.69	94552705	26190	36.34	3630	3645	3595	4715	2545	3630	3610.26	2.66	-6791	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1544	4.12	0.22	12	0.06	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5080	-29.04	20230619	3540	1.84	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
63	20240619	110751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	-5	5	-0.14	66340860	18374	25.50	3630	3645	3595	4715	2545	3630	3610.58	2.66	-6790	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1553	4.14	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5080	-28.64	20230619	3540	2.40	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
64	20240619	100751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-25	5	-0.69	12092020	3349	4.65	3630	3645	3605	4715	2545	3630	3610.64	2.66	-629	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1544	4.12	0.22	12	0.01	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5080	-29.04	20230619	3540	1.84	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
65	20240619	090758	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-15	5	-0.41	1462595	404	0.56	3630	3630	3610	4715	2545	3630	3620.28	2.66	-190	3680	3655	3625	3600	3570	3640	3585	214	1085	500	2680	5	1	42836818	1549	4.13	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5080	-28.84	20230619	3540	2.12	20240125	1.30	N	121440	500	214 억	1137570	N	N	11	N	N
66	20240618	160745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	-5	5	-0.14	259298080	71627	113.97	3650	3650	3595	4725	2545	3635	3620.12	2.67	-5633	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1555	4.14	0.22	12	0.17	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5080	-28.54	20230619	3540	2.54	20240125	1.32	N	121440	500	214 억	1144638	N	N	11	N	N
67	20240618	150744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	5	2	0.14	237304830	65571	104.34	3650	3650	3595	4725	2545	3635	3619.05	2.67	-6700	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1559	4.16	0.22	12	0.15	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5080	-28.35	20230619	3540	2.82	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
68	20240618	140746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	-5	5	-0.14	217187215	60034	95.53	3650	3650	3595	4725	2545	3635	3617.74	2.67	-6677	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1555	4.14	0.22	12	0.14	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5080	-28.54	20230619	3540	2.54	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
69	20240618	130750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	-10	5	-0.28	165116815	45669	72.67	3650	3650	3605	4725	2545	3635	3615.51	2.67	-5527	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1553	4.14	0.22	12	0.11	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5080	-28.64	20230619	3540	2.40	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
70	20240618	120749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	-10	5	-0.28	158495175	43835	69.75	3650	3650	3605	4725	2545	3635	3615.72	2.67	-5514	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1553	4.14	0.22	12	0.10	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5080	-28.64	20230619	3540	2.40	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
71	20240618	110746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	-10	5	-0.28	128278815	35465	56.43	3650	3650	3605	4725	2545	3635	3617.05	2.67	-5586	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1553	4.14	0.22	12	0.08	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5080	-28.64	20230619	3540	2.40	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
72	20240618	100746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-20	5	-0.55	67869365	18751	29.84	3650	3650	3610	4725	2545	3635	3619.51	2.67	-5295	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1549	4.13	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5080	-28.84	20230619	3540	2.12	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
73	20240618	090754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-20	5	-0.55	16558470	4567	7.27	3650	3650	3615	4725	2545	3635	3625.68	2.67	-60	3708	3671	3618	3581	3528	3690	3600	214	1090	500	2680	5	1	42836818	1549	4.13	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5080	-28.84	20230619	3540	2.12	20240125	1.32	N	121440	500	214 억	1144638	N	N	2	N	N
74	20240617	160741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	25	2	0.69	227052995	62843	219.76	3590	3655	3565	4690	2530	3610	3613.02	2.68	-3652	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1557	4.15	0.22	12	0.15	876.00	16671.00	5390	20230614	-32.56	3540	20240125	2.68	4765	-23.71	20240208	3540	2.68	20240125	5080	-28.44	20230619	3540	2.68	20240125	1.32	N	121440	500	214 억	1148053	N	N	2	N	N
75	20240617	150747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	5	2	0.14	211637730	58577	204.84	3590	3655	3565	4690	2530	3610	3612.98	2.68	-3860	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1549	4.13	0.22	12	0.14	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5080	-28.84	20230619	3540	2.12	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
76	20240617	140739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	10	2	0.28	196898510	54515	190.64	3590	3655	3565	4690	2530	3610	3611.82	2.68	-3133	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1551	4.13	0.22	12	0.13	876.00	16671.00	5390	20230614	-32.84	3540	20240125	2.26	4765	-24.03	20240208	3540	2.26	20240125	5080	-28.74	20230619	3540	2.26	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
77	20240617	130738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	15	2	0.42	155629210	43127	150.81	3590	3655	3565	4690	2530	3610	3608.63	2.68	-4600	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1553	4.14	0.22	12	0.10	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5080	-28.64	20230619	3540	2.40	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
78	20240617	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	0	3	0.00	118458560	32818	114.76	3590	3655	3565	4690	2530	3610	3609.56	2.68	-5865	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1546	4.12	0.22	12	0.08	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5080	-28.94	20230619	3540	1.98	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
79	20240617	110733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3580	-30	5	-0.83	34832275	9725	34.01	3590	3640	3565	4690	2530	3610	3581.72	2.68	53	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1534	4.09	0.21	12	0.02	876.00	16671.00	5390	20230614	-33.58	3540	20240125	1.13	4765	-24.87	20240208	3540	1.13	20240125	5080	-29.53	20230619	3540	1.13	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
80	20240617	100734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	-20	5	-0.55	23825480	6651	23.26	3590	3640	3565	4690	2530	3610	3582.24	2.68	-229	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1538	4.10	0.22	12	0.02	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5080	-29.33	20230619	3540	1.41	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
81	20240617	090739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	30	2	0.83	1769270	491	1.72	3590	3640	3590	4690	2530	3610	3603.40	2.68	-51	3643	3626	3613	3596	3583	3620	3590	214	1080	500	2670	5	1	42836818	1559	4.16	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5080	-28.35	20230619	3540	2.82	20240125	1.32	N	121440	500	214 억	1148053	N	N	0	N	N
82	20240614	160633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	-20	5	-0.55	103170270	28596	103.93	3630	3630	3600	4715	2545	3630	3607.86	2.69	-4039	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1546	4.12	0.22	12	0.07	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
83	20240614	150635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	-20	5	-0.55	95051250	26344	95.75	3630	3630	3600	4715	2545	3630	3608.08	2.69	-3904	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1546	4.12	0.22	12	0.06	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
84	20240614	140634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-25	5	-0.69	76570200	21218	77.12	3630	3630	3600	4715	2545	3630	3608.74	2.69	-3449	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1544	4.12	0.22	12	0.05	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5390	-33.12	20230614	3540	1.84	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
85	20240614	130633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-25	5	-0.69	68832755	19073	69.32	3630	3630	3600	4715	2545	3630	3608.91	2.69	-4162	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1544	4.12	0.22	12	0.04	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5390	-33.12	20230614	3540	1.84	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
86	20240614	120639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	-20	5	-0.55	62574390	17340	63.02	3630	3630	3600	4715	2545	3630	3608.67	2.69	-4118	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1546	4.12	0.22	12	0.04	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
87	20240614	110726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	-20	5	-0.55	35263850	9760	35.47	3630	3630	3605	4715	2545	3630	3613.10	2.69	-4829	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1546	4.12	0.22	12	0.02	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
88	20240614	100724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-15	5	-0.41	12809990	3541	12.87	3630	3630	3605	4715	2545	3630	3617.62	2.69	-2258	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1549	4.13	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5390	-32.93	20230614	3540	2.12	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
89	20240614	090729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	-10	5	-0.28	1029665	284	1.03	3630	3630	3620	4715	2545	3630	3625.58	2.69	-173	3666	3647	3626	3607	3586	3637	3597	214	1085	500	2680	5	1	42836818	1551	4.13	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.84	3540	20240125	2.26	4765	-24.03	20240208	3540	2.26	20240125	5390	-32.84	20230614	3540	2.26	20240125	1.32	N	121440	500	214 억	1152092	N	N	0	N	N
90	20240613	160717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	0	3	0.00	96675480	26655	94.57	3640	3645	3605	4715	2545	3630	3626.92	2.70	-3524	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1555	4.14	0.22	12	0.06	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
91	20240613	150731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	-20	5	-0.55	79630540	21939	77.84	3640	3645	3605	4715	2545	3630	3629.63	2.70	-2919	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1546	4.12	0.22	12	0.05	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
92	20240613	140723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	-20	5	-0.55	75519815	20801	73.80	3640	3645	3610	4715	2545	3630	3630.59	2.70	-2635	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1546	4.12	0.22	12	0.05	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
93	20240613	130722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	-10	5	-0.28	57723380	15878	56.34	3640	3645	3615	4715	2545	3630	3635.43	2.70	-2227	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1551	4.13	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.84	3540	20240125	2.26	4765	-24.03	20240208	3540	2.26	20240125	5390	-32.84	20230614	3540	2.26	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
94	20240613	120725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	-10	5	-0.28	55711095	15322	54.36	3640	3645	3620	4715	2545	3630	3636.02	2.70	-2177	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1551	4.13	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.84	3540	20240125	2.26	4765	-24.03	20240208	3540	2.26	20240125	5390	-32.84	20230614	3540	2.26	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
95	20240613	110718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	10	2	0.28	47804045	13140	46.62	3640	3645	3620	4715	2545	3630	3638.06	2.70	-2177	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1559	4.16	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
96	20240613	100717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3645	15	2	0.41	22926210	6306	22.37	3640	3645	3620	4715	2545	3630	3635.62	2.70	-2175	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1561	4.16	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.37	3540	20240125	2.97	4765	-23.50	20240208	3540	2.97	20240125	5390	-32.37	20230614	3540	2.97	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
97	20240613	090727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	0	3	0.00	152720	42	0.15	3640	3640	3630	4715	2545	3630	3636.19	2.70	-10	3670	3650	3630	3610	3590	3640	3600	214	1085	500	2680	5	1	42836818	1555	4.14	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.32	N	121440	500	214 억	1155616	N	N	0	N	N
98	20240612	160711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	5	2	0.14	101975915	28175	87.90	3635	3650	3610	4710	2540	3625	3619.38	2.70	-2481	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1555	4.14	0.22	12	0.07	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
99	20240612	150722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-10	5	-0.28	91168685	25188	78.58	3635	3650	3615	4710	2540	3625	3619.53	2.70	-2282	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1549	4.13	0.22	12	0.06	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5390	-32.93	20230614	3540	2.12	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
100	20240612	140716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	0	3	0.00	55156010	15230	47.51	3635	3650	3615	4710	2540	3625	3621.54	2.70	-1163	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1553	4.14	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5390	-32.75	20230614	3540	2.40	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
101	20240612	130718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	0	3	0.00	47661740	13161	41.06	3635	3650	3615	4710	2540	3625	3621.44	2.70	-808	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1553	4.14	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5390	-32.75	20230614	3540	2.40	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
102	20240612	120714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	0	3	0.00	43589050	12036	37.55	3635	3650	3615	4710	2540	3625	3621.56	2.70	-645	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1553	4.14	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5390	-32.75	20230614	3540	2.40	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
103	20240612	110715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	15	2	0.41	41326510	11412	35.60	3635	3650	3615	4710	2540	3625	3621.32	2.70	-635	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1559	4.16	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
104	20240612	100716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	-5	5	-0.14	28173870	7782	24.28	3635	3650	3615	4710	2540	3625	3620.39	2.70	-896	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1551	4.13	0.22	12	0.02	876.00	16671.00	5390	20230614	-32.84	3540	20240125	2.26	4765	-24.03	20240208	3540	2.26	20240125	5390	-32.84	20230614	3540	2.26	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
105	20240612	090717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	15	2	0.41	1685340	464	1.45	3635	3640	3620	4710	2540	3625	3632.20	2.70	-378	3721	3672	3641	3592	3561	3657	3577	214	1085	500	2680	5	1	42836818	1559	4.16	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.32	N	121440	500	214 억	1158097	N	N	0	N	N
106	20240610	160709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	20	2	0.55	188690450	52066	184.16	3635	3655	3585	4725	2545	3635	3624.06	2.74	-5925	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1566	4.17	0.22	12	0.12	876.00	16671.00	5390	20230614	-32.19	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	5390	-32.19	20230614	3540	3.25	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
107	20240610	150716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	20	2	0.55	168783810	46609	164.86	3635	3655	3585	4725	2545	3635	3621.27	2.74	-4167	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1566	4.17	0.22	12	0.11	876.00	16671.00	5390	20230614	-32.19	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	5390	-32.19	20230614	3540	3.25	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
108	20240610	140712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	0	3	0.00	151896045	41970	148.45	3635	3640	3585	4725	2545	3635	3619.16	2.74	-3848	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1557	4.15	0.22	12	0.10	876.00	16671.00	5390	20230614	-32.56	3540	20240125	2.68	4765	-23.71	20240208	3540	2.68	20240125	5390	-32.56	20230614	3540	2.68	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
109	20240610	130710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-20	5	-0.55	124727050	34478	121.95	3635	3640	3585	4725	2545	3635	3617.58	2.74	-3796	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1549	4.13	0.22	12	0.08	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5390	-32.93	20230614	3540	2.12	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
110	20240610	120710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-30	5	-0.83	123899865	34249	121.14	3635	3640	3585	4725	2545	3635	3617.62	2.74	-3702	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1544	4.12	0.22	12	0.08	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5390	-33.12	20230614	3540	1.84	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
111	20240610	110714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	-10	5	-0.28	64684555	17942	63.46	3635	3640	3585	4725	2545	3635	3605.20	2.74	464	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1553	4.14	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.75	3540	20240125	2.40	4765	-23.92	20240208	3540	2.40	20240125	5390	-32.75	20230614	3540	2.40	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
112	20240610	100710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	-5	5	-0.14	60443915	16772	59.32	3635	3640	3585	4725	2545	3635	3603.86	2.74	1191	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1555	4.14	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
113	20240610	090716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-20	5	-0.55	4983620	1377	4.87	3635	3635	3615	4725	2545	3635	3619.19	2.74	-161	3708	3671	3643	3606	3578	3657	3592	214	1090	500	2680	5	1	42836818	1549	4.13	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5390	-32.93	20230614	3540	2.12	20240125	1.33	N	121440	500	214 억	1172416	N	N	0	N	N
114	20240607	160734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	-25	5	-0.68	102520835	28213	77.33	3655	3680	3615	4755	2565	3660	3633.81	2.74	-1098	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1557	4.15	0.22	12	0.07	876.00	16671.00	5390	20230614	-32.56	3540	20240125	2.68	4765	-23.71	20240208	3540	2.68	20240125	5390	-32.56	20230614	3540	2.68	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
115	20240607	150740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	-30	5	-0.82	85175320	23427	64.21	3655	3680	3620	4755	2565	3660	3635.78	2.74	-458	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1555	4.14	0.22	12	0.05	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
116	20240607	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	-20	5	-0.55	61723905	16959	46.48	3655	3680	3620	4755	2565	3660	3639.60	2.74	-572	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1559	4.16	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
117	20240607	130730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	-20	5	-0.55	60491850	16620	45.56	3655	3680	3620	4755	2565	3660	3639.70	2.74	-502	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1559	4.16	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
118	20240607	120736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	-25	5	-0.68	35995625	9866	27.04	3655	3680	3630	4755	2565	3660	3648.45	2.74	-1425	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1557	4.15	0.22	12	0.02	876.00	16671.00	5390	20230614	-32.56	3540	20240125	2.68	4765	-23.71	20240208	3540	2.68	20240125	5390	-32.56	20230614	3540	2.68	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
119	20240607	110726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	-25	5	-0.68	32223005	8828	24.20	3655	3680	3630	4755	2565	3660	3650.09	2.74	-1385	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1557	4.15	0.22	12	0.02	876.00	16671.00	5390	20230614	-32.56	3540	20240125	2.68	4765	-23.71	20240208	3540	2.68	20240125	5390	-32.56	20230614	3540	2.68	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
120	20240607	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3665	5	2	0.14	15215815	4156	11.39	3655	3680	3650	4755	2565	3660	3661.17	2.74	-21	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1570	4.18	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.00	3540	20240125	3.53	4765	-23.08	20240208	3540	3.53	20240125	5390	-32.00	20230614	3540	3.53	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
121	20240607	090734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3675	15	2	0.41	774285	211	0.58	3655	3680	3655	4755	2565	3660	3669.60	2.74	-12	3720	3690	3655	3625	3590	3705	3640	214	1095	500	2700	5	1	42836818	1574	4.20	0.22	12	0.00	876.00	16671.00	5390	20230614	-31.82	3540	20240125	3.81	4765	-22.88	20240208	3540	3.81	20240125	5390	-31.82	20230614	3540	3.81	20240125	1.32	N	121440	500	214 억	1173514	N	N	0	N	N
122	20240605	160732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	0	3	0.00	132813845	36483	84.47	3655	3685	3620	4755	2565	3660	3640.30	2.75	-3504	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1568	4.18	0.22	12	0.09	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
123	20240605	150729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	-30	5	-0.82	122562700	33677	77.98	3655	3685	3620	4755	2565	3660	3639.36	2.75	-1744	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1555	4.14	0.22	12	0.08	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
124	20240605	140731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	-20	5	-0.55	98566685	27060	62.65	3655	3685	3625	4755	2565	3660	3642.52	2.75	-2135	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1559	4.16	0.22	12	0.06	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
125	20240605	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3650	-10	5	-0.27	84942440	23311	53.97	3655	3685	3625	4755	2565	3660	3643.88	2.75	-1764	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1564	4.17	0.22	12	0.05	876.00	16671.00	5390	20230614	-32.28	3540	20240125	3.11	4765	-23.40	20240208	3540	3.11	20240125	5390	-32.28	20230614	3540	3.11	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
126	20240605	120728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3650	-10	5	-0.27	37375510	10227	23.68	3655	3685	3645	4755	2565	3660	3654.59	2.75	-2171	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1564	4.17	0.22	12	0.02	876.00	16671.00	5390	20230614	-32.28	3540	20240125	3.11	4765	-23.40	20240208	3540	3.11	20240125	5390	-32.28	20230614	3540	3.11	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
127	20240605	110730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	0	3	0.00	18944835	5183	12.00	3655	3685	3645	4755	2565	3660	3655.19	2.75	-1364	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1568	4.18	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
128	20240605	100729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	-5	5	-0.14	13212455	3616	8.37	3655	3685	3645	4755	2565	3660	3653.89	2.75	-840	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1566	4.17	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.19	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	5390	-32.19	20230614	3540	3.25	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
129	20240605	090728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	0	3	0.00	1348735	369	0.85	3655	3660	3650	4755	2565	3660	3655.11	2.75	-61	3720	3690	3665	3635	3610	3677	3622	214	1095	500	2700	5	1	42836818	1568	4.18	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.33	N	121440	500	214 억	1177010	N	N	0	N	N
130	20240604	160723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	-25	5	-0.68	157519535	43089	74.12	3680	3695	3640	4790	2580	3685	3655.68	2.77	-10370	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1568	4.18	0.22	12	0.10	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
131	20240604	150723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-15	5	-0.41	143223055	39183	67.40	3680	3695	3640	4790	2580	3685	3655.23	2.77	-9538	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1572	4.19	0.22	12	0.09	876.00	16671.00	5390	20230614	-31.91	3540	20240125	3.67	4765	-22.98	20240208	3540	3.67	20240125	5390	-31.91	20230614	3540	3.67	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
132	20240604	140725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3675	-10	5	-0.27	98239030	26909	46.28	3680	3695	3640	4790	2580	3685	3650.79	2.77	-8621	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1574	4.20	0.22	12	0.06	876.00	16671.00	5390	20230614	-31.82	3540	20240125	3.81	4765	-22.88	20240208	3540	3.81	20240125	5390	-31.82	20230614	3540	3.81	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
133	20240604	130722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	-30	5	-0.81	52986690	14499	24.94	3680	3695	3640	4790	2580	3685	3654.51	2.77	-5395	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1566	4.17	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.19	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	5390	-32.19	20230614	3540	3.25	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
134	20240604	120721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3650	-35	5	-0.95	47282220	12937	22.25	3680	3695	3640	4790	2580	3685	3654.81	2.77	-4654	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1564	4.17	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.28	3540	20240125	3.11	4765	-23.40	20240208	3540	3.11	20240125	5390	-32.28	20230614	3540	3.11	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
135	20240604	110718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	-30	5	-0.81	45148635	12353	21.25	3680	3695	3640	4790	2580	3685	3654.87	2.77	-4334	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1566	4.17	0.22	12	0.03	876.00	16671.00	5390	20230614	-32.19	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	5390	-32.19	20230614	3540	3.25	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
136	20240604	100720	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3650	-35	5	-0.95	21059160	5747	9.89	3680	3695	3640	4790	2580	3685	3664.37	2.77	-2290	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1564	4.17	0.22	12	0.01	876.00	16671.00	5390	20230614	-32.28	3540	20240125	3.11	4765	-23.40	20240208	3540	3.11	20240125	5390	-32.28	20230614	3540	3.11	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
137	20240604	090721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	5	2	0.14	4339905	1177	2.02	3680	3695	3680	4790	2580	3685	3687.26	2.77	-262	3758	3721	3648	3611	3538	3740	3630	214	1105	500	2720	5	1	42836818	1581	4.21	0.22	12	0.00	876.00	16671.00	5390	20230614	-31.54	3540	20240125	4.24	4765	-22.56	20240208	3540	4.24	20240125	5390	-31.54	20230614	3540	4.24	20240125	1.34	N	121440	500	214 억	1187331	N	N	0	N	N
138	20240603	160713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3685	85	2	2.36	211526610	58082	193.09	3580	3685	3575	4680	2520	3600	3641.48	2.74	13152	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1579	4.21	0.22	12	0.14	876.00	16671.00	5390	20230614	-31.63	3540	20240125	4.10	4765	-22.67	20240208	3540	4.10	20240125	5390	-31.63	20230614	3540	4.10	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
139	20240603	150713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	70	2	1.94	198780195	54621	181.58	3580	3685	3575	4680	2520	3600	3639.28	2.74	13660	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1572	4.19	0.22	12	0.13	876.00	16671.00	5390	20230614	-31.91	3540	20240125	3.67	4765	-22.98	20240208	3540	3.67	20240125	5390	-31.91	20230614	3540	3.67	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
140	20240603	140712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	60	2	1.67	159286955	43833	145.72	3580	3675	3575	4680	2520	3600	3633.97	2.74	11458	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1568	4.18	0.22	12	0.10	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
141	20240603	130713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3655	55	2	1.53	145898045	40172	133.55	3580	3675	3575	4680	2520	3600	3631.85	2.74	11824	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1566	4.17	0.22	12	0.09	876.00	16671.00	5390	20230614	-32.19	3540	20240125	3.25	4765	-23.29	20240208	3540	3.25	20240125	5390	-32.19	20230614	3540	3.25	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
142	20240603	120713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3650	50	2	1.39	133263795	36721	122.07	3580	3670	3575	4680	2520	3600	3629.11	2.74	12617	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1564	4.17	0.22	12	0.09	876.00	16671.00	5390	20230614	-32.28	3540	20240125	3.11	4765	-23.40	20240208	3540	3.11	20240125	5390	-32.28	20230614	3540	3.11	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
143	20240603	110708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	30	2	0.83	96302390	26597	88.42	3580	3645	3575	4680	2520	3600	3620.82	2.74	13191	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1555	4.14	0.22	12	0.06	876.00	16671.00	5390	20230614	-32.65	3540	20240125	2.54	4765	-23.82	20240208	3540	2.54	20240125	5390	-32.65	20230614	3540	2.54	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
144	20240603	100706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	20	2	0.56	36998900	10264	34.12	3580	3645	3575	4680	2520	3600	3604.74	2.74	1892	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1551	4.13	0.22	12	0.02	876.00	16671.00	5390	20230614	-32.84	3540	20240125	2.26	4765	-24.03	20240208	3540	2.26	20240125	5390	-32.84	20230614	3540	2.26	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N
145	20240603	090705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	-5	5	-0.14	8329260	2322	7.72	3580	3610	3580	4680	2520	3600	3586.97	2.74	1314	3666	3632	3596	3562	3526	3650	3580	214	1080	500	2660	5	1	42836818	1540	4.10	0.22	12	0.01	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.35	N	121440	500	214 억	1174249	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History