KissMeData/046970/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-16	5	-1.14	123838491	88704	80.05	1400	1421	1384	1827	985	1406	1396.10	0.82	-8609	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	609	-10.30	1.30	12	0.20	-135.00	1072.00	2905	20230828	-52.15	1211	20230726	14.78	1945	-28.53	20240110	1300	6.92	20240605	2905	-52.15	20230828	1211	14.78	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
3	20240628	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-21	5	-1.49	106929060	76530	69.06	1400	1421	1385	1827	985	1406	1397.22	0.82	-5247	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	607	-10.26	1.29	12	0.17	-135.00	1072.00	2905	20230828	-52.32	1211	20230726	14.37	1945	-28.79	20240110	1300	6.54	20240605	2905	-52.32	20230828	1211	14.37	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
4	20240628	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	-4	5	-0.28	75502535	53906	48.65	1400	1421	1388	1827	985	1406	1400.63	0.82	-954	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	614	-10.39	1.31	12	0.12	-135.00	1072.00	2905	20230828	-51.74	1211	20230726	15.77	1945	-27.92	20240110	1300	7.85	20240605	2905	-51.74	20230828	1211	15.77	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
5	20240628	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-3	5	-0.21	69046861	49290	44.48	1400	1421	1388	1827	985	1406	1400.83	0.82	-2163	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	615	-10.39	1.31	12	0.11	-135.00	1072.00	2905	20230828	-51.70	1211	20230726	15.85	1945	-27.87	20240110	1300	7.92	20240605	2905	-51.70	20230828	1211	15.85	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
6	20240628	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	7	2	0.50	52167591	37236	33.60	1400	1421	1388	1827	985	1406	1401.00	0.82	-1925	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	619	-10.47	1.32	12	0.08	-135.00	1072.00	2905	20230828	-51.36	1211	20230726	16.68	1945	-27.35	20240110	1300	8.69	20240605	2905	-51.36	20230828	1211	16.68	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
7	20240628	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-8	5	-0.57	38005319	27168	24.52	1400	1421	1388	1827	985	1406	1398.90	0.82	-2040	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	613	-10.36	1.30	12	0.06	-135.00	1072.00	2905	20230828	-51.88	1211	20230726	15.44	1945	-28.12	20240110	1300	7.54	20240605	2905	-51.88	20230828	1211	15.44	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
8	20240628	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-9	5	-0.64	21234598	15182	13.70	1400	1421	1388	1827	985	1406	1398.67	0.82	-3237	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	612	-10.35	1.30	12	0.03	-135.00	1072.00	2905	20230828	-51.91	1211	20230726	15.36	1945	-28.17	20240110	1300	7.46	20240605	2905	-51.91	20230828	1211	15.36	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
9	20240628	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-5	5	-0.36	5487899	3945	3.56	1400	1401	1390	1827	985	1406	1391.10	0.82	311	1429	1417	1402	1390	1375	1410	1383	219	421	500	870	1	1	43824999	614	-10.38	1.31	12	0.01	-135.00	1072.00	2905	20230828	-51.77	1211	20230726	15.69	1945	-27.97	20240110	1300	7.77	20240605	2905	-51.77	20230828	1211	15.69	20230726	0.09	N	046970	500	219 억	359087	N	N	N	N
10	20240627	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	-7	5	-0.50	154066726	110126	109.84	1407	1414	1387	1836	990	1413	1399.00	0.88	-24882	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	616	-10.41	1.31	12	0.25	-135.00	1072.00	2905	20230828	-51.60	1211	20230726	16.10	1945	-27.71	20240110	1300	8.15	20240605	2905	-51.60	20230828	1211	16.10	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
11	20240627	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-16	5	-1.13	140250516	100271	100.01	1407	1414	1387	1836	990	1413	1398.71	0.88	-21895	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	612	-10.35	1.30	12	0.23	-135.00	1072.00	2905	20230828	-51.91	1211	20230726	15.36	1945	-28.17	20240110	1300	7.46	20240605	2905	-51.91	20230828	1211	15.36	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
12	20240627	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-8	5	-0.57	115213795	82285	82.07	1407	1414	1387	1836	990	1413	1400.18	0.88	-23442	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	616	-10.41	1.31	12	0.19	-135.00	1072.00	2905	20230828	-51.64	1211	20230726	16.02	1945	-27.76	20240110	1300	8.08	20240605	2905	-51.64	20230828	1211	16.02	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
13	20240627	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-10	5	-0.71	91000920	64947	64.78	1407	1414	1387	1836	990	1413	1401.16	0.88	-21631	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	615	-10.39	1.31	12	0.15	-135.00	1072.00	2905	20230828	-51.70	1211	20230726	15.85	1945	-27.87	20240110	1300	7.92	20240605	2905	-51.70	20230828	1211	15.85	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
14	20240627	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-12	5	-0.85	73755276	52673	52.54	1407	1414	1387	1836	990	1413	1400.25	0.88	-14411	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	614	-10.38	1.31	12	0.12	-135.00	1072.00	2905	20230828	-51.77	1211	20230726	15.69	1945	-27.97	20240110	1300	7.77	20240605	2905	-51.77	20230828	1211	15.69	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
15	20240627	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-1	5	-0.07	66179981	47260	47.14	1407	1414	1387	1836	990	1413	1400.34	0.88	-14627	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	619	-10.46	1.32	12	0.11	-135.00	1072.00	2905	20230828	-51.39	1211	20230726	16.60	1945	-27.40	20240110	1300	8.62	20240605	2905	-51.39	20230828	1211	16.60	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
16	20240627	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	-2	5	-0.14	49149436	35203	35.11	1407	1414	1387	1836	990	1413	1396.17	0.88	-13980	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	618	-10.45	1.32	12	0.08	-135.00	1072.00	2905	20230828	-51.43	1211	20230726	16.52	1945	-27.46	20240110	1300	8.54	20240605	2905	-51.43	20230828	1211	16.52	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
17	20240627	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	0	3	0.00	6642465	4739	4.73	1407	1413	1395	1836	990	1413	1401.66	0.88	604	1472	1442	1421	1391	1370	1432	1381	219	423	500	870	1	1	43824999	619	-10.47	1.32	12	0.01	-135.00	1072.00	2905	20230828	-51.36	1211	20230726	16.68	1945	-27.35	20240110	1300	8.69	20240605	2905	-51.36	20230828	1211	16.68	20230726	0.09	N	046970	500	219 억	385976	N	N	N	N
18	20240626	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-1	5	-0.07	141007253	99201	39.81	1421	1451	1400	1838	990	1414	1421.43	0.88	203	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	619	-10.47	1.32	12	0.23	-135.00	1072.00	2905	20230828	-51.36	1211	20230726	16.68	1945	-27.35	20240110	1300	8.69	20240605	2905	-51.36	20230828	1211	16.68	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
19	20240626	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	0	3	0.00	131200476	92225	37.01	1421	1451	1400	1838	990	1414	1422.61	0.88	53	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	620	-10.47	1.32	12	0.21	-135.00	1072.00	2905	20230828	-51.33	1211	20230726	16.76	1945	-27.30	20240110	1300	8.77	20240605	2905	-51.33	20230828	1211	16.76	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
20	20240626	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	-3	5	-0.21	126300284	88750	35.61	1421	1451	1400	1838	990	1414	1423.10	0.88	-501	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	618	-10.45	1.32	12	0.20	-135.00	1072.00	2905	20230828	-51.43	1211	20230726	16.52	1945	-27.46	20240110	1300	8.54	20240605	2905	-51.43	20230828	1211	16.52	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
21	20240626	130519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	2	2	0.14	117784233	82714	33.19	1421	1451	1400	1838	990	1414	1423.99	0.88	1296	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	621	-10.49	1.32	12	0.19	-135.00	1072.00	2905	20230828	-51.26	1211	20230726	16.93	1945	-27.20	20240110	1300	8.92	20240605	2905	-51.26	20230828	1211	16.93	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
22	20240626	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-4	5	-0.28	87509601	61188	24.55	1421	1451	1410	1838	990	1414	1430.18	0.88	-1683	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	618	-10.44	1.32	12	0.14	-135.00	1072.00	2905	20230828	-51.46	1211	20230726	16.43	1945	-27.51	20240110	1300	8.46	20240605	2905	-51.46	20230828	1211	16.43	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
23	20240626	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	3	2	0.21	70588705	49235	19.76	1421	1451	1417	1838	990	1414	1433.71	0.88	-2462	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	621	-10.50	1.32	12	0.11	-135.00	1072.00	2905	20230828	-51.22	1211	20230726	17.01	1945	-27.15	20240110	1300	9.00	20240605	2905	-51.22	20230828	1211	17.01	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
24	20240626	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	23	2	1.63	56920508	39631	15.90	1421	1451	1418	1838	990	1414	1436.26	0.88	-4336	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	630	-10.64	1.34	12	0.09	-135.00	1072.00	2905	20230828	-50.53	1211	20230726	18.66	1945	-26.12	20240110	1300	10.54	20240605	2905	-50.53	20230828	1211	18.66	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
25	20240626	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	33	2	2.33	14905179	10385	4.17	1421	1451	1421	1838	990	1414	1435.26	0.88	-978	1499	1456	1427	1384	1355	1442	1370	219	424	500	870	1	1	43824999	634	-10.72	1.35	12	0.02	-135.00	1072.00	2905	20230828	-50.19	1211	20230726	19.49	1945	-25.60	20240110	1300	11.31	20240605	2905	-50.19	20230828	1211	19.49	20230726	0.17	N	046970	500	219 억	385797	N	N	N	N
26	20240625	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	-34	5	-2.35	353207705	248796	108.07	1447	1470	1398	1882	1014	1448	1419.69	0.89	-2314	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	620	-10.47	1.32	12	0.57	-135.00	1072.00	2905	20230828	-51.33	1211	20230726	16.76	1945	-27.30	20240110	1300	8.77	20240605	2905	-51.33	20230828	1211	16.76	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
27	20240625	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-29	5	-2.00	320513983	225704	98.04	1447	1470	1398	1882	1014	1448	1420.06	0.89	-1249	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	622	-10.51	1.32	12	0.52	-135.00	1072.00	2905	20230828	-51.15	1211	20230726	17.18	1945	-27.04	20240110	1300	9.15	20240605	2905	-51.15	20230828	1211	17.18	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
28	20240625	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-29	5	-2.00	296558702	208854	90.72	1447	1470	1398	1882	1014	1448	1419.93	0.89	-1859	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	622	-10.51	1.32	12	0.48	-135.00	1072.00	2905	20230828	-51.15	1211	20230726	17.18	1945	-27.04	20240110	1300	9.15	20240605	2905	-51.15	20230828	1211	17.18	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
29	20240625	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-24	5	-1.66	269067034	189409	82.28	1447	1470	1398	1882	1014	1448	1420.56	0.89	-1795	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	624	-10.55	1.33	12	0.43	-135.00	1072.00	2905	20230828	-50.98	1211	20230726	17.59	1945	-26.79	20240110	1300	9.54	20240605	2905	-50.98	20230828	1211	17.59	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
30	20240625	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	-10	5	-0.69	246374771	173604	75.41	1447	1470	1398	1882	1014	1448	1419.18	0.89	3085	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	630	-10.65	1.34	12	0.40	-135.00	1072.00	2905	20230828	-50.50	1211	20230726	18.74	1945	-26.07	20240110	1300	10.62	20240605	2905	-50.50	20230828	1211	18.74	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
31	20240625	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-32	5	-2.21	177116055	124388	54.03	1447	1470	1404	1882	1014	1448	1423.90	0.89	4659	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	621	-10.49	1.32	12	0.28	-135.00	1072.00	2905	20230828	-51.26	1211	20230726	16.93	1945	-27.20	20240110	1300	8.92	20240605	2905	-51.26	20230828	1211	16.93	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
32	20240625	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-38	5	-2.62	147382030	103258	44.85	1447	1470	1405	1882	1014	1448	1427.32	0.89	5422	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	618	-10.44	1.32	12	0.24	-135.00	1072.00	2905	20230828	-51.46	1211	20230726	16.43	1945	-27.51	20240110	1300	8.46	20240605	2905	-51.46	20230828	1211	16.43	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
33	20240625	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	22	2	1.52	7729185	5305	2.30	1447	1470	1447	1882	1014	1448	1456.96	0.89	-664	1522	1485	1451	1414	1380	1503	1432	219	434	500	890	1	1	43824999	644	-10.89	1.37	12	0.01	-135.00	1072.00	2905	20230828	-49.40	1211	20230726	21.39	1945	-24.42	20240110	1300	13.08	20240605	2905	-49.40	20230828	1211	21.39	20230726	0.16	N	046970	500	219 억	388068	N	N	N	N
34	20240624	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	11	2	0.77	331274501	227950	78.68	1437	1488	1417	1868	1006	1437	1453.28	0.86	12067	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	635	-10.73	1.35	12	0.52	-135.00	1072.00	2905	20230828	-50.15	1211	20230726	19.57	1945	-25.55	20240110	1300	11.38	20240605	2905	-50.15	20230828	1211	19.57	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
35	20240624	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	11	2	0.77	301600703	207364	71.58	1437	1488	1417	1868	1006	1437	1454.45	0.86	9514	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	635	-10.73	1.35	12	0.47	-135.00	1072.00	2905	20230828	-50.15	1211	20230726	19.57	1945	-25.55	20240110	1300	11.38	20240605	2905	-50.15	20230828	1211	19.57	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
36	20240624	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	11	2	0.77	279043750	191756	66.19	1437	1488	1417	1868	1006	1437	1455.20	0.86	12123	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	635	-10.73	1.35	12	0.44	-135.00	1072.00	2905	20230828	-50.15	1211	20230726	19.57	1945	-25.55	20240110	1300	11.38	20240605	2905	-50.15	20230828	1211	19.57	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
37	20240624	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	26	2	1.81	235330849	161582	55.78	1437	1488	1417	1868	1006	1437	1456.42	0.86	9655	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	641	-10.84	1.36	12	0.37	-135.00	1072.00	2905	20230828	-49.64	1211	20230726	20.81	1945	-24.78	20240110	1300	12.54	20240605	2905	-49.64	20230828	1211	20.81	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
38	20240624	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	27	2	1.88	154473506	106702	36.83	1437	1475	1417	1868	1006	1437	1447.71	0.86	5503	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	642	-10.84	1.37	12	0.24	-135.00	1072.00	2905	20230828	-49.60	1211	20230726	20.89	1945	-24.73	20240110	1300	12.62	20240605	2905	-49.60	20230828	1211	20.89	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
39	20240624	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	3	2	0.21	91911535	63897	22.06	1437	1453	1417	1868	1006	1437	1438.43	0.86	-5229	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	631	-10.67	1.34	12	0.15	-135.00	1072.00	2905	20230828	-50.43	1211	20230726	18.91	1945	-25.96	20240110	1300	10.77	20240605	2905	-50.43	20230828	1211	18.91	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
40	20240624	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	12	2	0.84	64144941	44685	15.42	1437	1450	1417	1868	1006	1437	1435.49	0.86	-5781	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	635	-10.73	1.35	12	0.10	-135.00	1072.00	2905	20230828	-50.12	1211	20230726	19.65	1945	-25.50	20240110	1300	11.46	20240605	2905	-50.12	20230828	1211	19.65	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
41	20240624	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-4	5	-0.28	6131842	4272	1.47	1437	1437	1430	1868	1006	1437	1435.36	0.86	-1269	1532	1484	1427	1379	1322	1508	1403	219	431	500	890	1	1	43824999	628	-10.61	1.34	12	0.01	-135.00	1072.00	2905	20230828	-50.67	1211	20230726	18.33	1945	-26.32	20240110	1300	10.23	20240605	2905	-50.67	20230828	1211	18.33	20230726	0.12	N	046970	500	219 억	375992	N	N	N	N
42	20240621	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-18	5	-1.24	415351009	289644	120.07	1436	1475	1370	1891	1019	1455	1434.00	0.83	11687	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	630	-10.64	1.34	12	0.66	-135.00	1072.00	2905	20230828	-50.53	1211	20230726	18.66	1945	-26.12	20240110	1300	10.54	20240605	2905	-50.53	20230828	1211	18.66	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
43	20240621	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	-12	5	-0.82	405305563	282679	117.18	1436	1475	1370	1891	1019	1455	1433.80	0.83	12264	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	632	-10.69	1.35	12	0.65	-135.00	1072.00	2905	20230828	-50.33	1211	20230726	19.16	1945	-25.81	20240110	1300	11.00	20240605	2905	-50.33	20230828	1211	19.16	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
44	20240621	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	-8	5	-0.55	373851431	260814	108.12	1436	1475	1370	1891	1019	1455	1433.40	0.83	20069	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	634	-10.72	1.35	12	0.60	-135.00	1072.00	2905	20230828	-50.19	1211	20230726	19.49	1945	-25.60	20240110	1300	11.31	20240605	2905	-50.19	20230828	1211	19.49	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
45	20240621	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	-12	5	-0.82	359955584	251176	104.12	1436	1475	1370	1891	1019	1455	1433.08	0.83	24336	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	632	-10.69	1.35	12	0.57	-135.00	1072.00	2905	20230828	-50.33	1211	20230726	19.16	1945	-25.81	20240110	1300	11.00	20240605	2905	-50.33	20230828	1211	19.16	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
46	20240621	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	3	2	0.21	339282563	236974	98.24	1436	1475	1370	1891	1019	1455	1431.73	0.83	36030	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	639	-10.80	1.36	12	0.54	-135.00	1072.00	2905	20230828	-49.81	1211	20230726	20.40	1945	-25.04	20240110	1300	12.15	20240605	2905	-49.81	20230828	1211	20.40	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
47	20240621	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-10	5	-0.69	275668446	193263	80.12	1436	1455	1370	1891	1019	1455	1426.39	0.83	42139	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	633	-10.70	1.35	12	0.44	-135.00	1072.00	2905	20230828	-50.26	1211	20230726	19.32	1945	-25.71	20240110	1300	11.15	20240605	2905	-50.26	20230828	1211	19.32	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
48	20240621	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	-25	5	-1.72	243965420	171246	70.99	1436	1455	1370	1891	1019	1455	1424.65	0.83	40496	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	627	-10.59	1.33	12	0.39	-135.00	1072.00	2905	20230828	-50.77	1211	20230726	18.08	1945	-26.48	20240110	1300	10.00	20240605	2905	-50.77	20230828	1211	18.08	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
49	20240621	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	-15	5	-1.03	24598697	17252	7.15	1436	1440	1405	1891	1019	1455	1425.84	0.83	-1604	1479	1466	1451	1438	1423	1469	1441	219	436	500	900	1	1	43824999	631	-10.67	1.34	12	0.04	-135.00	1072.00	2905	20230828	-50.43	1211	20230726	18.91	1945	-25.96	20240110	1300	10.77	20240605	2905	-50.43	20230828	1211	18.91	20230726	0.12	N	046970	500	219 억	364385	N	N	N	N
50	20240620	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	0	3	0.00	338041058	233532	5.84	1455	1464	1436	1891	1019	1455	1447.00	0.78	22194	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	638	-10.78	1.36	12	0.53	-135.00	1072.00	2905	20230828	-49.91	1211	20230726	20.15	1945	-25.19	20240110	1300	11.92	20240605	2905	-49.91	20230828	1211	20.15	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
51	20240620	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-10	5	-0.69	298038677	205957	5.15	1455	1464	1436	1891	1019	1455	1447.09	0.78	16294	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	633	-10.70	1.35	12	0.47	-135.00	1072.00	2905	20230828	-50.26	1211	20230726	19.32	1945	-25.71	20240110	1300	11.15	20240605	2905	-50.26	20230828	1211	19.32	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
52	20240620	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-2	5	-0.14	274682473	189808	4.75	1455	1464	1436	1891	1019	1455	1447.16	0.78	15688	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	637	-10.76	1.36	12	0.43	-135.00	1072.00	2905	20230828	-49.98	1211	20230726	19.98	1945	-25.30	20240110	1300	11.77	20240605	2905	-49.98	20230828	1211	19.98	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
53	20240620	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	-9	5	-0.62	251313956	173646	4.34	1455	1464	1436	1891	1019	1455	1447.28	0.78	16494	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	634	-10.71	1.35	12	0.40	-135.00	1072.00	2905	20230828	-50.22	1211	20230726	19.41	1945	-25.66	20240110	1300	11.23	20240605	2905	-50.22	20230828	1211	19.41	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
54	20240620	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-3	5	-0.21	240087235	165894	4.15	1455	1464	1436	1891	1019	1455	1447.23	0.78	16276	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	636	-10.76	1.35	12	0.38	-135.00	1072.00	2905	20230828	-50.02	1211	20230726	19.90	1945	-25.35	20240110	1300	11.69	20240605	2905	-50.02	20230828	1211	19.90	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
55	20240620	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	-6	5	-0.41	224658616	155253	3.88	1455	1464	1436	1891	1019	1455	1447.05	0.78	18479	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	635	-10.73	1.35	12	0.35	-135.00	1072.00	2905	20230828	-50.12	1211	20230726	19.65	1945	-25.50	20240110	1300	11.46	20240605	2905	-50.12	20230828	1211	19.65	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
56	20240620	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	-15	5	-1.03	196847232	136014	3.40	1455	1464	1436	1891	1019	1455	1447.26	0.78	19259	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	631	-10.67	1.34	12	0.31	-135.00	1072.00	2905	20230828	-50.43	1211	20230726	18.91	1945	-25.96	20240110	1300	10.77	20240605	2905	-50.43	20230828	1211	18.91	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
57	20240620	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-1	5	-0.07	23846323	16424	0.41	1455	1464	1445	1891	1019	1455	1451.92	0.78	-3674	1645	1549	1492	1396	1339	1598	1445	219	436	500	900	1	1	43824999	637	-10.77	1.36	12	0.04	-135.00	1072.00	2905	20230828	-49.95	1211	20230726	20.07	1945	-25.24	20240110	1300	11.85	20240605	2905	-49.95	20230828	1211	20.07	20230726	0.12	N	046970	500	219 억	341745	N	N	N	N
58	20240619	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	6	2	0.41	6034813601	3991691	1061.57	1454	1588	1435	1883	1015	1449	1511.93	1.15	-173026	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	638	-10.78	1.36	12	9.11	-135.00	1072.00	2905	20230828	-49.91	1211	20230726	20.15	1945	-25.19	20240110	1300	11.92	20240605	2905	-49.91	20230828	1211	20.15	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
59	20240619	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	8	2	0.55	5940532299	3926779	1044.31	1454	1588	1435	1883	1015	1449	1512.83	1.15	-170992	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	639	-10.79	1.36	12	8.96	-135.00	1072.00	2905	20230828	-49.85	1211	20230726	20.31	1945	-25.09	20240110	1300	12.08	20240605	2905	-49.85	20230828	1211	20.31	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
60	20240619	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	9	2	0.62	5789620418	3823272	1016.78	1454	1588	1435	1883	1015	1449	1514.31	1.15	-152630	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	639	-10.80	1.36	12	8.72	-135.00	1072.00	2905	20230828	-49.81	1211	20230726	20.40	1945	-25.04	20240110	1300	12.15	20240605	2905	-49.81	20230828	1211	20.40	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
61	20240619	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-12	5	-0.83	5297407775	3486027	927.09	1454	1588	1436	1883	1015	1449	1519.61	1.15	-200475	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	630	-10.64	1.34	12	7.95	-135.00	1072.00	2905	20230828	-50.53	1211	20230726	18.66	1945	-26.12	20240110	1300	10.54	20240605	2905	-50.53	20230828	1211	18.66	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
62	20240619	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	23	2	1.59	5050075538	3316523	882.01	1454	1588	1436	1883	1015	1449	1522.70	1.15	-183862	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	645	-10.90	1.37	12	7.57	-135.00	1072.00	2905	20230828	-49.33	1211	20230726	21.55	1945	-24.32	20240110	1300	13.23	20240605	2905	-49.33	20230828	1211	21.55	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
63	20240619	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	42	2	2.90	4071260666	2652480	705.41	1454	1588	1436	1883	1015	1449	1534.89	1.15	-147248	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	653	-11.04	1.39	12	6.05	-135.00	1072.00	2905	20230828	-48.67	1211	20230726	23.12	1945	-23.34	20240110	1300	14.69	20240605	2905	-48.67	20230828	1211	23.12	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
64	20240619	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	7	2	0.48	68427348	47196	12.55	1454	1465	1436	1883	1015	1449	1449.85	1.15	-17162	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	638	-10.79	1.36	12	0.11	-135.00	1072.00	2905	20230828	-49.88	1211	20230726	20.23	1945	-25.14	20240110	1300	12.00	20240605	2905	-49.88	20230828	1211	20.23	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
65	20240619	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	12	2	0.83	19509243	13444	3.58	1454	1465	1447	1883	1015	1449	1451.15	1.15	-10663	1483	1466	1441	1424	1399	1474	1432	219	434	500	890	1	1	43824999	640	-10.82	1.36	12	0.03	-135.00	1072.00	2905	20230828	-49.71	1211	20230726	20.64	1945	-24.88	20240110	1300	12.38	20240605	2905	-49.71	20230828	1211	20.64	20230726	0.03	N	046970	500	219 억	504014	N	N	N	N
66	20240618	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	39	2	2.77	536902294	372520	108.15	1420	1458	1416	1833	987	1410	1441.27	0.88	114251	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	635	-10.73	1.35	12	0.85	-135.00	1072.00	2905	20230828	-50.12	1211	20230726	19.65	1945	-25.50	20240110	1300	11.46	20240605	2905	-50.12	20230828	1211	19.65	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
67	20240618	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	30	2	2.13	516001286	358058	103.95	1420	1458	1416	1833	987	1410	1441.11	0.88	112085	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	631	-10.67	1.34	12	0.82	-135.00	1072.00	2905	20230828	-50.43	1211	20230726	18.91	1945	-25.96	20240110	1300	10.77	20240605	2905	-50.43	20230828	1211	18.91	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
68	20240618	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	29	2	2.06	480887102	333664	96.87	1420	1458	1416	1833	987	1410	1441.23	0.88	110099	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	631	-10.66	1.34	12	0.76	-135.00	1072.00	2905	20230828	-50.46	1211	20230726	18.83	1945	-26.02	20240110	1300	10.69	20240605	2905	-50.46	20230828	1211	18.83	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
69	20240618	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	23	2	1.63	371323418	257920	74.88	1420	1458	1416	1833	987	1410	1439.68	0.88	68874	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	628	-10.61	1.34	12	0.59	-135.00	1072.00	2905	20230828	-50.67	1211	20230726	18.33	1945	-26.32	20240110	1300	10.23	20240605	2905	-50.67	20230828	1211	18.33	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
70	20240618	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	28	2	1.99	349372500	242646	70.44	1420	1458	1416	1833	987	1410	1439.84	0.88	70248	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	630	-10.65	1.34	12	0.55	-135.00	1072.00	2905	20230828	-50.50	1211	20230726	18.74	1945	-26.07	20240110	1300	10.62	20240605	2905	-50.50	20230828	1211	18.74	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
71	20240618	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	28	2	1.99	314834986	218575	63.46	1420	1458	1416	1833	987	1410	1440.40	0.88	71546	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	630	-10.65	1.34	12	0.50	-135.00	1072.00	2905	20230828	-50.50	1211	20230726	18.74	1945	-26.07	20240110	1300	10.62	20240605	2905	-50.50	20230828	1211	18.74	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
72	20240618	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	40	2	2.84	265707942	184377	53.53	1420	1458	1416	1833	987	1410	1441.11	0.88	76953	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	635	-10.74	1.35	12	0.42	-135.00	1072.00	2905	20230828	-50.09	1211	20230726	19.74	1945	-25.45	20240110	1300	11.54	20240605	2905	-50.09	20230828	1211	19.74	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
73	20240618	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	26	2	1.84	12745237	8933	2.59	1420	1437	1416	1833	987	1410	1426.76	0.88	-5807	1474	1441	1406	1373	1338	1458	1390	219	423	500	870	1	1	43824999	629	-10.64	1.34	12	0.02	-135.00	1072.00	2905	20230828	-50.57	1211	20230726	18.58	1945	-26.17	20240110	1300	10.46	20240605	2905	-50.57	20230828	1211	18.58	20230726	0.03	N	046970	500	219 억	386507	N	N	N	N
74	20240617	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	16	2	1.15	485550777	343552	233.52	1390	1439	1371	1812	976	1394	1413.33	0.76	59658	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	618	-10.44	1.32	12	0.78	-135.00	1072.00	2905	20230828	-51.46	1211	20230726	16.43	1945	-27.51	20240110	1300	8.46	20240605	2905	-51.46	20230828	1211	16.43	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
75	20240617	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	15	2	1.08	479176328	339025	230.44	1390	1439	1371	1812	976	1394	1413.40	0.76	61428	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	617	-10.44	1.31	12	0.77	-135.00	1072.00	2905	20230828	-51.50	1211	20230726	16.35	1945	-27.56	20240110	1300	8.38	20240605	2905	-51.50	20230828	1211	16.35	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
76	20240617	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	13	2	0.93	453820237	321024	218.20	1390	1439	1371	1812	976	1394	1413.66	0.76	70040	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	617	-10.42	1.31	12	0.73	-135.00	1072.00	2905	20230828	-51.57	1211	20230726	16.18	1945	-27.66	20240110	1300	8.23	20240605	2905	-51.57	20230828	1211	16.18	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
77	20240617	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	10	2	0.72	446032366	315465	214.43	1390	1439	1371	1812	976	1394	1413.89	0.76	70493	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	615	-10.40	1.31	12	0.72	-135.00	1072.00	2905	20230828	-51.67	1211	20230726	15.94	1945	-27.81	20240110	1300	8.00	20240605	2905	-51.67	20230828	1211	15.94	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
78	20240617	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	21	2	1.51	425729872	301062	204.64	1390	1439	1371	1812	976	1394	1414.09	0.76	77069	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	620	-10.48	1.32	12	0.69	-135.00	1072.00	2905	20230828	-51.29	1211	20230726	16.85	1945	-27.25	20240110	1300	8.85	20240605	2905	-51.29	20230828	1211	16.85	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
79	20240617	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	23	2	1.65	403657008	285437	194.02	1390	1439	1371	1812	976	1394	1414.17	0.76	84648	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	621	-10.50	1.32	12	0.65	-135.00	1072.00	2905	20230828	-51.22	1211	20230726	17.01	1945	-27.15	20240110	1300	9.00	20240605	2905	-51.22	20230828	1211	17.01	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
80	20240617	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	42	2	3.01	357012844	252699	171.76	1390	1436	1371	1812	976	1394	1412.80	0.76	95600	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	629	-10.64	1.34	12	0.58	-135.00	1072.00	2905	20230828	-50.57	1211	20230726	18.58	1945	-26.17	20240110	1300	10.46	20240605	2905	-50.57	20230828	1211	18.58	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
81	20240617	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	6	2	0.43	49400618	35586	24.19	1390	1400	1371	1812	976	1394	1388.20	0.76	321	1431	1412	1375	1356	1319	1422	1366	219	418	500	860	1	1	43824999	614	-10.37	1.31	12	0.08	-135.00	1072.00	2905	20230828	-51.81	1211	20230726	15.61	1945	-28.02	20240110	1300	7.69	20240605	2905	-51.81	20230828	1211	15.61	20230726	0.01	N	046970	500	219 억	331131	N	N	N	N
82	20240614	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	17	2	1.23	195539995	144797	113.12	1377	1394	1338	1790	964	1377	1350.32	0.80	-17627	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	611	-10.33	1.30	12	0.33	-135.00	1072.00	2905	20230828	-52.01	1211	20230726	15.11	1945	-28.33	20240110	1300	7.23	20240605	2905	-52.01	20230828	1211	15.11	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
83	20240614	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	-33	5	-2.40	163654037	121551	94.96	1377	1378	1338	1790	964	1377	1346.38	0.80	-12468	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	589	-9.96	1.25	12	0.28	-135.00	1072.00	2905	20230828	-53.73	1211	20230726	10.98	1945	-30.90	20240110	1300	3.38	20240605	2905	-53.73	20230828	1211	10.98	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
84	20240614	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	-34	5	-2.47	150917735	112070	87.55	1377	1378	1338	1790	964	1377	1346.64	0.80	-12890	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	589	-9.95	1.25	12	0.26	-135.00	1072.00	2905	20230828	-53.77	1211	20230726	10.90	1945	-30.95	20240110	1300	3.31	20240605	2905	-53.77	20230828	1211	10.90	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
85	20240614	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	-35	5	-2.54	145019764	107682	84.12	1377	1378	1338	1790	964	1377	1346.74	0.80	-10894	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	588	-9.94	1.25	12	0.25	-135.00	1072.00	2905	20230828	-53.80	1211	20230726	10.82	1945	-31.00	20240110	1300	3.23	20240605	2905	-53.80	20230828	1211	10.82	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
86	20240614	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	-34	5	-2.47	110943634	82316	64.31	1377	1378	1338	1790	964	1377	1347.78	0.80	-12555	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	589	-9.95	1.25	12	0.19	-135.00	1072.00	2905	20230828	-53.77	1211	20230726	10.90	1945	-30.95	20240110	1300	3.31	20240605	2905	-53.77	20230828	1211	10.90	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
87	20240614	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-32	5	-2.32	103863937	77048	60.19	1377	1378	1338	1790	964	1377	1348.04	0.80	-12951	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	589	-9.96	1.25	12	0.18	-135.00	1072.00	2905	20230828	-53.70	1211	20230726	11.07	1945	-30.85	20240110	1300	3.46	20240605	2905	-53.70	20230828	1211	11.07	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
88	20240614	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-28	5	-2.03	62636054	46304	36.17	1377	1378	1341	1790	964	1377	1352.71	0.80	351	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	591	-9.99	1.26	12	0.11	-135.00	1072.00	2905	20230828	-53.56	1211	20230726	11.40	1945	-30.64	20240110	1300	3.77	20240605	2905	-53.56	20230828	1211	11.40	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
89	20240614	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-6	5	-0.44	1406499	1021	0.80	1377	1378	1368	1790	964	1377	1377.57	0.80	-995	1419	1397	1387	1365	1355	1393	1361	219	413	500	850	1	1	43824999	601	-10.16	1.28	12	0.00	-135.00	1072.00	2905	20230828	-52.81	1211	20230726	13.21	1945	-29.51	20240110	1300	5.46	20240605	2905	-52.81	20230828	1211	13.21	20230726	0.00	N	046970	500	219 억	348822	N	N	N	N
90	20240613	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	-5	5	-0.36	177535039	127528	68.27	1389	1409	1377	1796	968	1382	1392.13	0.82	-8427	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	603	-10.20	1.28	12	0.29	-135.00	1072.00	2905	20230828	-52.60	1211	20230726	13.71	1945	-29.20	20240110	1300	5.92	20240605	2905	-52.60	20230828	1211	13.71	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
91	20240613	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-2	5	-0.14	172172345	123640	66.19	1389	1409	1377	1796	968	1382	1392.53	0.82	-7215	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	605	-10.22	1.29	12	0.28	-135.00	1072.00	2905	20230828	-52.50	1211	20230726	13.96	1945	-29.05	20240110	1300	6.15	20240605	2905	-52.50	20230828	1211	13.96	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
92	20240613	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	4	2	0.29	146274757	104901	56.16	1389	1409	1382	1796	968	1382	1394.41	0.82	-5337	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	607	-10.27	1.29	12	0.24	-135.00	1072.00	2905	20230828	-52.29	1211	20230726	14.45	1945	-28.74	20240110	1300	6.62	20240605	2905	-52.29	20230828	1211	14.45	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
93	20240613	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	10	2	0.72	122776913	87973	47.10	1389	1409	1382	1796	968	1382	1395.62	0.82	-2822	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	610	-10.31	1.30	12	0.20	-135.00	1072.00	2905	20230828	-52.08	1211	20230726	14.95	1945	-28.43	20240110	1300	7.08	20240605	2905	-52.08	20230828	1211	14.95	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
94	20240613	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	18	2	1.30	93503261	67005	35.87	1389	1409	1382	1796	968	1382	1395.47	0.82	-3059	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	614	-10.37	1.31	12	0.15	-135.00	1072.00	2905	20230828	-51.81	1211	20230726	15.61	1945	-28.02	20240110	1300	7.69	20240605	2905	-51.81	20230828	1211	15.61	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
95	20240613	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	16	2	1.16	85741414	61442	32.89	1389	1409	1382	1796	968	1382	1395.49	0.82	-4170	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	613	-10.36	1.30	12	0.14	-135.00	1072.00	2905	20230828	-51.88	1211	20230726	15.44	1945	-28.12	20240110	1300	7.54	20240605	2905	-51.88	20230828	1211	15.44	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
96	20240613	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	16	2	1.16	49841966	35756	19.14	1389	1409	1382	1796	968	1382	1393.95	0.82	-2565	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	613	-10.36	1.30	12	0.08	-135.00	1072.00	2905	20230828	-51.88	1211	20230726	15.44	1945	-28.12	20240110	1300	7.54	20240605	2905	-51.88	20230828	1211	15.44	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
97	20240613	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	16	2	1.16	8331572	5997	3.21	1389	1400	1382	1796	968	1382	1389.29	0.82	-1835	1444	1413	1384	1353	1324	1428	1368	219	414	500	850	1	1	43824999	613	-10.36	1.30	12	0.01	-135.00	1072.00	2905	20230828	-51.88	1211	20230726	15.44	1945	-28.12	20240110	1300	7.54	20240605	2905	-51.88	20230828	1211	15.44	20230726	0.00	N	046970	500	219 억	360878	N	N	N	N
98	20240612	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	20	2	1.47	250507718	181765	17.06	1355	1415	1355	1770	954	1362	1378.20	0.79	15402	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	606	-10.24	1.29	12	0.41	-135.00	1072.00	2905	20230828	-52.43	1211	20230726	14.12	1945	-28.95	20240110	1300	6.31	20240605	2905	-52.43	20230828	1211	14.12	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
99	20240612	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	19	2	1.40	242776741	176171	16.53	1355	1415	1355	1770	954	1362	1378.08	0.79	14851	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	605	-10.23	1.29	12	0.40	-135.00	1072.00	2905	20230828	-52.46	1211	20230726	14.04	1945	-29.00	20240110	1300	6.23	20240605	2905	-52.46	20230828	1211	14.04	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
100	20240612	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	11	2	0.81	212837073	154387	14.49	1355	1415	1355	1770	954	1362	1378.60	0.79	18493	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	602	-10.17	1.28	12	0.35	-135.00	1072.00	2905	20230828	-52.74	1211	20230726	13.38	1945	-29.41	20240110	1300	5.62	20240605	2905	-52.74	20230828	1211	13.38	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
101	20240612	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	14	2	1.03	205271562	148868	13.97	1355	1415	1355	1770	954	1362	1378.89	0.79	18791	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	603	-10.19	1.28	12	0.34	-135.00	1072.00	2905	20230828	-52.63	1211	20230726	13.63	1945	-29.25	20240110	1300	5.85	20240605	2905	-52.63	20230828	1211	13.63	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
102	20240612	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	25	2	1.84	180833535	131097	12.30	1355	1415	1355	1770	954	1362	1379.39	0.79	21416	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	608	-10.27	1.29	12	0.30	-135.00	1072.00	2905	20230828	-52.25	1211	20230726	14.53	1945	-28.69	20240110	1300	6.69	20240605	2905	-52.25	20230828	1211	14.53	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
103	20240612	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	15	2	1.10	99602989	72436	6.80	1355	1384	1355	1770	954	1362	1375.05	0.79	-2714	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	603	-10.20	1.28	12	0.17	-135.00	1072.00	2905	20230828	-52.60	1211	20230726	13.71	1945	-29.20	20240110	1300	5.92	20240605	2905	-52.60	20230828	1211	13.71	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
104	20240612	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	14	2	1.03	78476879	57078	5.36	1355	1384	1355	1770	954	1362	1374.91	0.79	1032	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	603	-10.19	1.28	12	0.13	-135.00	1072.00	2905	20230828	-52.63	1211	20230726	13.63	1945	-29.25	20240110	1300	5.85	20240605	2905	-52.63	20230828	1211	13.63	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
105	20240612	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	6	2	0.44	20218074	14787	1.39	1355	1370	1355	1770	954	1362	1367.30	0.79	-10820	1509	1435	1396	1322	1283	1472	1359	219	408	500	840	1	1	43824999	600	-10.13	1.28	12	0.03	-135.00	1072.00	2905	20230828	-52.91	1211	20230726	12.96	1945	-29.67	20240110	1300	5.23	20240605	2905	-52.91	20230828	1211	12.96	20230726	0.00	N	046970	500	219 억	345177	N	N	N	N
106	20240610	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	-15	5	-1.10	76872565	56838	80.74	1350	1372	1346	1779	959	1369	1352.48	1.06	-5835	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	593	-10.03	1.26	12	0.13	-135.00	1072.00	2905	20230828	-53.39	1211	20230726	11.81	1945	-30.39	20240110	1300	4.15	20240605	2905	-53.39	20230828	1211	11.81	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
107	20240610	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-12	5	-0.88	71370838	52777	74.97	1350	1372	1346	1779	959	1369	1352.31	1.06	-5124	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	595	-10.05	1.27	12	0.12	-135.00	1072.00	2905	20230828	-53.29	1211	20230726	12.06	1945	-30.23	20240110	1300	4.38	20240605	2905	-53.29	20230828	1211	12.06	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
108	20240610	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-8	5	-0.58	63481343	46970	66.72	1350	1372	1346	1779	959	1369	1351.53	1.06	-5072	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	596	-10.08	1.27	12	0.11	-135.00	1072.00	2905	20230828	-53.15	1211	20230726	12.39	1945	-30.03	20240110	1300	4.69	20240605	2905	-53.15	20230828	1211	12.39	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
109	20240610	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-13	5	-0.95	61423147	45454	64.57	1350	1372	1346	1779	959	1369	1351.33	1.06	-3915	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	594	-10.04	1.26	12	0.10	-135.00	1072.00	2905	20230828	-53.32	1211	20230726	11.97	1945	-30.28	20240110	1300	4.31	20240605	2905	-53.32	20230828	1211	11.97	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
110	20240610	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	-17	5	-1.24	54996748	40750	57.89	1350	1364	1346	1779	959	1369	1349.61	1.06	-1356	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	593	-10.01	1.26	12	0.09	-135.00	1072.00	2905	20230828	-53.46	1211	20230726	11.64	1945	-30.49	20240110	1300	4.00	20240605	2905	-53.46	20230828	1211	11.64	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
111	20240610	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1346	-23	5	-1.68	50338133	37292	52.98	1350	1364	1346	1779	959	1369	1349.84	1.06	-1432	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	590	-9.97	1.26	12	0.09	-135.00	1072.00	2905	20230828	-53.67	1211	20230726	11.15	1945	-30.80	20240110	1300	3.54	20240605	2905	-53.67	20230828	1211	11.15	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
112	20240610	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-13	5	-0.95	19010572	14061	19.97	1350	1364	1349	1779	959	1369	1352.01	1.06	-1480	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	594	-10.04	1.26	12	0.03	-135.00	1072.00	2905	20230828	-53.32	1211	20230726	11.97	1945	-30.28	20240110	1300	4.31	20240605	2905	-53.32	20230828	1211	11.97	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
113	20240610	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-6	5	-0.44	3230205	2392	3.40	1350	1363	1349	1779	959	1369	1350.42	1.06	-858	1401	1385	1365	1349	1329	1393	1357	219	410	500	840	1	1	43824999	597	-10.10	1.27	12	0.01	-135.00	1072.00	2905	20230828	-53.08	1211	20230726	12.55	1945	-29.92	20240110	1300	4.85	20240605	2905	-53.08	20230828	1211	12.55	20230726	0.00	N	046970	500	219 억	465564	N	N	N	N
114	20240607	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	3	2	0.22	95493057	70126	29.09	1366	1381	1345	1775	957	1366	1361.71	1.05	5408	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	600	-10.14	1.28	12	0.16	-135.00	1072.00	2905	20230828	-52.87	1211	20230726	13.05	1945	-29.61	20240110	1300	5.31	20240605	2905	-52.87	20230828	1211	13.05	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
115	20240607	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	1	2	0.07	82131096	60340	25.03	1366	1381	1345	1775	957	1366	1361.14	1.05	8094	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	599	-10.13	1.28	12	0.14	-135.00	1072.00	2905	20230828	-52.94	1211	20230726	12.88	1945	-29.72	20240110	1300	5.15	20240605	2905	-52.94	20230828	1211	12.88	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
116	20240607	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-7	5	-0.51	79413870	58347	24.21	1366	1381	1345	1775	957	1366	1361.06	1.05	8228	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	596	-10.07	1.27	12	0.13	-135.00	1072.00	2905	20230828	-53.22	1211	20230726	12.22	1945	-30.13	20240110	1300	4.54	20240605	2905	-53.22	20230828	1211	12.22	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
117	20240607	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-10	5	-0.73	68519448	50346	20.89	1366	1381	1345	1775	957	1366	1360.97	1.05	8477	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	594	-10.04	1.26	12	0.11	-135.00	1072.00	2905	20230828	-53.32	1211	20230726	11.97	1945	-30.28	20240110	1300	4.31	20240605	2905	-53.32	20230828	1211	11.97	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
118	20240607	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	-14	5	-1.02	57739096	42381	17.58	1366	1381	1345	1775	957	1366	1362.38	1.05	4460	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	593	-10.01	1.26	12	0.10	-135.00	1072.00	2905	20230828	-53.46	1211	20230726	11.64	1945	-30.49	20240110	1300	4.00	20240605	2905	-53.46	20230828	1211	11.64	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
119	20240607	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-17	5	-1.24	54414018	39923	16.56	1366	1381	1345	1775	957	1366	1362.97	1.05	4326	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	591	-9.99	1.26	12	0.09	-135.00	1072.00	2905	20230828	-53.56	1211	20230726	11.40	1945	-30.64	20240110	1300	3.77	20240605	2905	-53.56	20230828	1211	11.40	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
120	20240607	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	-8	5	-0.59	39153033	28607	11.87	1366	1381	1358	1775	957	1366	1368.65	1.05	4469	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	595	-10.06	1.27	12	0.07	-135.00	1072.00	2905	20230828	-53.25	1211	20230726	12.14	1945	-30.18	20240110	1300	4.46	20240605	2905	-53.25	20230828	1211	12.14	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
121	20240607	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	15	2	1.10	2380788	1733	0.72	1366	1381	1366	1775	957	1366	1373.80	1.05	152	1422	1394	1347	1319	1272	1408	1333	219	409	500	840	1	1	43824999	605	-10.23	1.29	12	0.00	-135.00	1072.00	2905	20230828	-52.46	1211	20230726	14.04	1945	-29.00	20240110	1300	6.23	20240605	2905	-52.46	20230828	1211	14.04	20230726	0.00	N	046970	500	219 억	459944	N	N	N	N
122	20240605	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	17	2	1.26	322795401	241026	134.18	1349	1375	1300	1753	945	1349	1339.25	0.94	51580	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	599	-10.12	1.27	12	0.55	-135.00	1072.00	2905	20230828	-52.98	1211	20230726	12.80	1945	-29.77	20240110	1300	5.08	20240605	2905	-52.98	20230828	1211	12.80	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
123	20240605	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	18	2	1.33	299543210	224009	124.70	1349	1375	1300	1753	945	1349	1337.19	0.94	51129	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	599	-10.13	1.28	12	0.51	-135.00	1072.00	2905	20230828	-52.94	1211	20230726	12.88	1945	-29.72	20240110	1300	5.15	20240605	2905	-52.94	20230828	1211	12.88	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
124	20240605	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	20	2	1.48	287510282	215211	119.81	1349	1375	1300	1753	945	1349	1335.95	0.94	46295	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	600	-10.14	1.28	12	0.49	-135.00	1072.00	2905	20230828	-52.87	1211	20230726	13.05	1945	-29.61	20240110	1300	5.31	20240605	2905	-52.87	20230828	1211	13.05	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
125	20240605	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	22	2	1.63	250998297	188460	104.91	1349	1375	1300	1753	945	1349	1331.84	0.94	39009	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	601	-10.16	1.28	12	0.43	-135.00	1072.00	2905	20230828	-52.81	1211	20230726	13.21	1945	-29.51	20240110	1300	5.46	20240605	2905	-52.81	20230828	1211	13.21	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
126	20240605	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-4	5	-0.30	193706227	146208	81.39	1349	1349	1300	1753	945	1349	1324.87	0.94	3797	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	589	-9.96	1.25	12	0.33	-135.00	1072.00	2905	20230828	-53.70	1211	20230726	11.07	1945	-30.85	20240110	1300	3.46	20240605	2905	-53.70	20230828	1211	11.07	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
127	20240605	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-29	5	-2.15	168373578	127118	70.76	1349	1349	1300	1753	945	1349	1324.55	0.94	-3102	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	578	-9.78	1.23	12	0.29	-135.00	1072.00	2905	20230828	-54.56	1211	20230726	9.00	1945	-32.13	20240110	1300	1.54	20240605	2905	-54.56	20230828	1211	9.00	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
128	20240605	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1333	-16	5	-1.19	127916933	96665	53.81	1349	1349	1300	1753	945	1349	1323.30	0.94	-17372	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	584	-9.87	1.24	12	0.22	-135.00	1072.00	2905	20230828	-54.11	1211	20230726	10.07	1945	-31.47	20240110	1300	2.54	20240605	2905	-54.11	20230828	1211	10.07	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
129	20240605	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-11	5	-0.82	3151262	2339	1.30	1349	1349	1335	1753	945	1349	1347.27	0.94	-407	1387	1368	1349	1330	1311	1358	1320	219	404	500	830	1	1	43824999	586	-9.91	1.25	12	0.01	-135.00	1072.00	2905	20230828	-53.94	1211	20230726	10.49	1945	-31.21	20240110	1330	0.60	20240604	2905	-53.94	20230828	1211	10.49	20230726	0.00	N	046970	500	219 억	410681	N	N	N	N
130	20240604	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-19	5	-1.39	240966056	179328	162.60	1368	1368	1330	1778	958	1368	1343.72	0.94	-128	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	591	-9.99	1.26	12	0.41	-135.00	1072.00	2905	20230828	-53.56	1211	20230726	11.40	1945	-30.64	20240110	1330	1.43	20240604	2905	-53.56	20230828	1211	11.40	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
131	20240604	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	-29	5	-2.12	230988158	171868	155.84	1368	1368	1330	1778	958	1368	1343.99	0.94	1005	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	587	-9.92	1.25	12	0.39	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1330	0.68	20240604	2905	-53.91	20230828	1211	10.57	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
132	20240604	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-23	5	-1.68	195454318	145280	131.73	1368	1368	1330	1778	958	1368	1345.36	0.94	1469	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	589	-9.96	1.25	12	0.33	-135.00	1072.00	2905	20230828	-53.70	1211	20230726	11.07	1945	-30.85	20240110	1330	1.13	20240604	2905	-53.70	20230828	1211	11.07	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
133	20240604	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1339	-29	5	-2.12	160987822	119656	108.50	1368	1368	1330	1778	958	1368	1345.42	0.94	338	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	587	-9.92	1.25	12	0.27	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1330	0.68	20240604	2905	-53.91	20230828	1211	10.57	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
134	20240604	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	-28	5	-2.05	136509677	101373	91.92	1368	1368	1330	1778	958	1368	1346.61	0.94	659	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	587	-9.93	1.25	12	0.23	-135.00	1072.00	2905	20230828	-53.87	1211	20230726	10.65	1945	-31.11	20240110	1330	0.75	20240604	2905	-53.87	20230828	1211	10.65	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
135	20240604	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-27	5	-1.97	123555093	91708	83.15	1368	1368	1330	1778	958	1368	1347.27	0.94	686	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	588	-9.93	1.25	12	0.21	-135.00	1072.00	2905	20230828	-53.84	1211	20230726	10.73	1945	-31.05	20240110	1330	0.83	20240604	2905	-53.84	20230828	1211	10.73	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
136	20240604	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	-28	5	-2.05	106937460	79357	71.96	1368	1368	1330	1778	958	1368	1347.55	0.94	1495	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	587	-9.93	1.25	12	0.18	-135.00	1072.00	2905	20230828	-53.87	1211	20230726	10.65	1945	-31.11	20240110	1330	0.75	20240604	2905	-53.87	20230828	1211	10.65	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
137	20240604	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-11	5	-0.80	34616076	25504	23.13	1368	1368	1351	1778	958	1368	1357.28	0.94	-114	1416	1392	1376	1352	1336	1404	1364	219	410	500	840	1	1	43824999	595	-10.05	1.27	12	0.06	-135.00	1072.00	2905	20230828	-53.29	1211	20230726	12.06	1945	-30.23	20240110	1350	0.52	20240527	2905	-53.29	20230828	1211	12.06	20230726	0.00	N	046970	500	219 억	410819	N	N	N	N
138	20240603	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-3	5	-0.22	151190371	110202	158.97	1361	1400	1360	1782	960	1371	1371.94	0.87	30714	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	600	-10.13	1.28	12	0.25	-135.00	1072.00	2905	20230828	-52.91	1211	20230726	12.96	1945	-29.67	20240110	1350	1.33	20240527	2905	-52.91	20230828	1211	12.96	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
139	20240603	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-1	5	-0.07	149232710	108772	156.90	1361	1400	1360	1782	960	1371	1371.98	0.87	31202	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	600	-10.15	1.28	12	0.25	-135.00	1072.00	2905	20230828	-52.84	1211	20230726	13.13	1945	-29.56	20240110	1350	1.48	20240527	2905	-52.84	20230828	1211	13.13	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
140	20240603	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-6	5	-0.44	145420395	105994	152.90	1361	1400	1360	1782	960	1371	1371.97	0.87	31923	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	598	-10.11	1.27	12	0.24	-135.00	1072.00	2905	20230828	-53.01	1211	20230726	12.72	1945	-29.82	20240110	1350	1.11	20240527	2905	-53.01	20230828	1211	12.72	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
141	20240603	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	-5	5	-0.36	125987318	91773	132.38	1361	1400	1360	1782	960	1371	1372.81	0.87	23459	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	599	-10.12	1.27	12	0.21	-135.00	1072.00	2905	20230828	-52.98	1211	20230726	12.80	1945	-29.77	20240110	1350	1.19	20240527	2905	-52.98	20230828	1211	12.80	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
142	20240603	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-4	5	-0.29	100751439	73306	105.74	1361	1400	1360	1782	960	1371	1374.40	0.87	17717	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	599	-10.13	1.28	12	0.17	-135.00	1072.00	2905	20230828	-52.94	1211	20230726	12.88	1945	-29.72	20240110	1350	1.26	20240527	2905	-52.94	20230828	1211	12.88	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
143	20240603	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	17	2	1.24	56629257	41112	59.30	1361	1400	1360	1782	960	1371	1377.44	0.87	9976	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	608	-10.28	1.29	12	0.09	-135.00	1072.00	2905	20230828	-52.22	1211	20230726	14.62	1945	-28.64	20240110	1350	2.81	20240527	2905	-52.22	20230828	1211	14.62	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
144	20240603	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	19	2	1.39	47255522	34327	49.52	1361	1400	1360	1782	960	1371	1376.63	0.87	9976	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	609	-10.30	1.30	12	0.08	-135.00	1072.00	2905	20230828	-52.15	1211	20230726	14.78	1945	-28.53	20240110	1350	2.96	20240527	2905	-52.15	20230828	1211	14.78	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N
145	20240603	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-6	5	-0.44	2357354	1732	2.50	1361	1365	1360	1782	960	1371	1361.06	0.87	403	1387	1379	1365	1357	1343	1383	1361	219	411	500	850	1	1	43824999	598	-10.11	1.27	12	0.00	-135.00	1072.00	2905	20230828	-53.01	1211	20230726	12.72	1945	-29.82	20240110	1350	1.11	20240527	2905	-53.01	20230828	1211	12.72	20230726	0.00	N	046970	500	219 억	379364	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History