KissMeData/031860/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marketWarningCode	shortOverheated
2	20240628	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	1	2	0.07	50402601	34602	31.81	1472	1484	1442	1894	1020	1457	1456.64	2.57	6641	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	219	-0.57	0.32	12	0.23	-2560.00	4619.00	16905	20230809	-91.38	1345	20240617	8.40	5578	-73.86	20240103	1345	8.40	20240617	3165	-53.93	20240513	150	872.00	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
3	20240628	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-2	5	-0.14	41241111	28331	26.05	1472	1484	1442	1894	1020	1457	1455.69	2.57	2166	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	219	-0.57	0.32	12	0.19	-2560.00	4619.00	16905	20230809	-91.39	1345	20240617	8.18	5578	-73.92	20240103	1345	8.18	20240617	3165	-54.03	20240513	150	870.00	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
4	20240628	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	-10	5	-0.69	31241840	21417	19.69	1472	1484	1442	1894	1020	1457	1458.74	2.57	1491	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	217	-0.57	0.31	12	0.14	-2560.00	4619.00	16905	20230809	-91.44	1345	20240617	7.58	5578	-74.06	20240103	1345	7.58	20240617	3165	-54.28	20240513	150	864.67	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
5	20240628	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	-10	5	-0.69	28477058	19514	17.94	1472	1484	1442	1894	1020	1457	1459.31	2.57	2318	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	217	-0.57	0.31	12	0.13	-2560.00	4619.00	16905	20230809	-91.44	1345	20240617	7.58	5578	-74.06	20240103	1345	7.58	20240617	3165	-54.28	20240513	150	864.67	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
6	20240628	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-12	5	-0.82	28235098	19347	17.79	1472	1484	1442	1894	1020	1457	1459.40	2.57	2375	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	217	-0.56	0.31	12	0.13	-2560.00	4619.00	16905	20230809	-91.45	1345	20240617	7.43	5578	-74.09	20240103	1345	7.43	20240617	3165	-54.34	20240513	150	863.33	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
7	20240628	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	2	2	0.14	25141319	17206	15.82	1472	1484	1442	1894	1020	1457	1461.19	2.57	745	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	219	-0.57	0.32	12	0.11	-2560.00	4619.00	16905	20230809	-91.37	1345	20240617	8.48	5578	-73.84	20240103	1345	8.48	20240617	3165	-53.90	20240513	150	872.67	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
8	20240628	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-6	5	-0.41	17618374	12017	11.05	1472	1484	1450	1894	1020	1457	1466.12	2.57	2548	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	218	-0.57	0.31	12	0.08	-2560.00	4619.00	16905	20230809	-91.42	1345	20240617	7.88	5578	-73.99	20240103	1345	7.88	20240617	3165	-54.15	20240513	150	867.33	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
9	20240628	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	15	2	1.03	1595710	1084	1.00	1472	1484	1472	1894	1020	1457	1472.06	2.57	266	1562	1509	1442	1389	1322	1476	1356	75	437	500	990	1	1	15026356	221	-0.57	0.32	12	0.01	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.44	5578	-73.61	20240103	1345	9.44	20240617	3165	-53.49	20240513	150	881.33	20240409	0.04	N	031860	500	75 억	386235	N	N	N	00	N
10	20240627	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-29	5	-1.95	157171961	108738	109.89	1486	1495	1375	1931	1041	1486	1445.42	2.53	5574	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	219	-0.57	0.32	12	0.72	-2560.00	4619.00	16905	20230809	-91.38	1345	20240617	8.33	5578	-73.88	20240103	1345	8.33	20240617	3165	-53.97	20240513	150	871.33	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
11	20240627	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	-20	5	-1.35	151188847	104639	105.75	1486	1495	1375	1931	1041	1486	1444.86	2.53	7202	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	220	-0.57	0.32	12	0.70	-2560.00	4619.00	16905	20230809	-91.33	1345	20240617	9.00	5578	-73.72	20240103	1345	9.00	20240617	3165	-53.68	20240513	150	877.33	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
12	20240627	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-25	5	-1.68	143019763	99060	100.11	1486	1495	1375	1931	1041	1486	1443.77	2.53	7233	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	220	-0.57	0.32	12	0.66	-2560.00	4619.00	16905	20230809	-91.36	1345	20240617	8.62	5578	-73.81	20240103	1345	8.62	20240617	3165	-53.84	20240513	150	874.00	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
13	20240627	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-41	5	-2.76	131755066	91311	92.28	1486	1495	1375	1931	1041	1486	1442.93	2.53	4146	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	217	-0.56	0.31	12	0.61	-2560.00	4619.00	16905	20230809	-91.45	1345	20240617	7.43	5578	-74.09	20240103	1345	7.43	20240617	3165	-54.34	20240513	150	863.33	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
14	20240627	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-26	5	-1.75	124300280	86174	87.09	1486	1495	1375	1931	1041	1486	1442.43	2.53	4378	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	219	-0.57	0.32	12	0.57	-2560.00	4619.00	16905	20230809	-91.36	1345	20240617	8.55	5578	-73.83	20240103	1345	8.55	20240617	3165	-53.87	20240513	150	873.33	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
15	20240627	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-29	5	-1.95	117547354	81532	82.40	1486	1495	1375	1931	1041	1486	1441.73	2.53	5264	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	219	-0.57	0.32	12	0.54	-2560.00	4619.00	16905	20230809	-91.38	1345	20240617	8.33	5578	-73.88	20240103	1345	8.33	20240617	3165	-53.97	20240513	150	871.33	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
16	20240627	100412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-51	5	-3.43	107559719	74632	75.42	1486	1495	1375	1931	1041	1486	1441.20	2.53	5907	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	216	-0.56	0.31	12	0.50	-2560.00	4619.00	16905	20230809	-91.51	1345	20240617	6.69	5578	-74.27	20240103	1345	6.69	20240617	3165	-54.66	20240513	150	856.67	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
17	20240627	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	9	2	0.61	2533639	1705	1.72	1486	1495	1486	1931	1041	1486	1486.01	2.53	-1008	1615	1550	1495	1430	1375	1583	1463	75	445	500	1010	1	1	15026356	225	-0.58	0.32	12	0.01	-2560.00	4619.00	16905	20230809	-91.16	1345	20240617	11.15	5578	-73.20	20240103	1345	11.15	20240617	3165	-52.76	20240513	150	896.67	20240409	0.04	N	031860	500	75 억	379936	N	N	N	00	N
18	20240626	160411	54	100.00	KOSDAQ	유통	N	N	N	N	N	1486	46	2	3.19	148819023	98648	74.68	1440	1560	1440	1872	1008	1440	1508.59	2.47	409	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	223	-0.58	0.32	12	0.66	-2560.00	4619.00	16905	20230809	-91.21	1345	20240617	10.48	5578	-73.36	20240103	1345	10.48	20240617	3165	-53.05	20240513	150	890.67	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
19	20240626	150412	54	100.00	KOSDAQ	유통	N	N	N	N	N	1475	35	2	2.43	146498518	97084	73.50	1440	1560	1440	1872	1008	1440	1508.99	2.47	609	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	222	-0.58	0.32	12	0.65	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
20	20240626	140411	54	100.00	KOSDAQ	유통	N	N	N	N	N	1481	41	2	2.85	138808590	91890	69.56	1440	1560	1440	1872	1008	1440	1510.60	2.47	2841	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	223	-0.58	0.32	12	0.61	-2560.00	4619.00	16905	20230809	-91.24	1345	20240617	10.11	5578	-73.45	20240103	1345	10.11	20240617	3165	-53.21	20240513	150	887.33	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
21	20240626	130413	54	100.00	KOSDAQ	유통	N	N	N	N	N	1501	61	2	4.24	125719868	83146	62.94	1440	1560	1440	1872	1008	1440	1512.04	2.47	7582	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	226	-0.59	0.32	12	0.55	-2560.00	4619.00	16905	20230809	-91.12	1345	20240617	11.60	5578	-73.09	20240103	1345	11.60	20240617	3165	-52.58	20240513	150	900.67	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
22	20240626	120411	54	100.00	KOSDAQ	유통	N	N	N	N	N	1513	73	2	5.07	119148945	78785	59.64	1440	1560	1440	1872	1008	1440	1512.33	2.47	9563	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	227	-0.59	0.33	12	0.52	-2560.00	4619.00	16905	20230809	-91.05	1345	20240617	12.49	5578	-72.88	20240103	1345	12.49	20240617	3165	-52.20	20240513	150	908.67	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
23	20240626	110412	54	100.00	KOSDAQ	유통	N	N	N	N	N	1529	89	2	6.18	109798386	72641	54.99	1440	1560	1440	1872	1008	1440	1511.52	2.47	9968	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	230	-0.60	0.33	12	0.48	-2560.00	4619.00	16905	20230809	-90.96	1345	20240617	13.68	5578	-72.59	20240103	1345	13.68	20240617	3165	-51.69	20240513	150	919.33	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
24	20240626	100412	54	100.00	KOSDAQ	유통	N	N	N	N	N	1516	76	2	5.28	56176934	37787	28.61	1440	1560	1440	1872	1008	1440	1486.67	2.47	8418	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	228	-0.59	0.33	12	0.25	-2560.00	4619.00	16905	20230809	-91.03	1345	20240617	12.71	5578	-72.82	20240103	1345	12.71	20240617	3165	-52.10	20240513	150	910.67	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
25	20240626	090412	54	100.00	KOSDAQ	유통	N	N	N	N	N	1455	15	2	1.04	7345729	5090	3.85	1440	1455	1440	1872	1008	1440	1443.17	2.47	-928	1616	1528	1479	1391	1342	1503	1366	75	432	500	970	1	1	15026356	219	-0.57	0.32	12	0.03	-2560.00	4619.00	16905	20230809	-91.39	1345	20240617	8.18	5578	-73.92	20240103	1345	8.18	20240617	3165	-54.03	20240513	150	870.00	20240409	0.04	N	031860	500	75 억	370995	N	N	N	01	N
26	20240625	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	-98	5	-6.37	197686946	132092	109.68	1538	1567	1430	1999	1077	1538	1496.59	2.55	-13399	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	216	-0.56	0.31	12	0.88	-2560.00	4619.00	16905	20230809	-91.48	1345	20240617	7.06	5578	-74.18	20240103	1345	7.06	20240617	3165	-54.50	20240513	150	860.00	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
27	20240625	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-57	5	-3.71	141602730	93459	77.60	1538	1567	1481	1999	1077	1538	1515.13	2.55	-19292	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	223	-0.58	0.32	12	0.62	-2560.00	4619.00	16905	20230809	-91.24	1345	20240617	10.11	5578	-73.45	20240103	1345	10.11	20240617	3165	-53.21	20240513	150	887.33	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
28	20240625	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-8	5	-0.52	51850497	33836	28.10	1538	1567	1510	1999	1077	1538	1532.41	2.55	-9485	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	230	-0.60	0.33	12	0.23	-2560.00	4619.00	16905	20230809	-90.95	1345	20240617	13.75	5578	-72.57	20240103	1345	13.75	20240617	3165	-51.66	20240513	150	920.00	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
29	20240625	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-8	5	-0.52	49908132	32567	27.04	1538	1567	1510	1999	1077	1538	1532.48	2.55	-9435	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	230	-0.60	0.33	12	0.22	-2560.00	4619.00	16905	20230809	-90.95	1345	20240617	13.75	5578	-72.57	20240103	1345	13.75	20240617	3165	-51.66	20240513	150	920.00	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
30	20240625	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	1	2	0.07	49600910	32366	26.87	1538	1567	1510	1999	1077	1538	1532.50	2.55	-9416	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	231	-0.60	0.33	12	0.22	-2560.00	4619.00	16905	20230809	-90.90	1345	20240617	14.42	5578	-72.41	20240103	1345	14.42	20240617	3165	-51.37	20240513	150	926.00	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
31	20240625	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1525	-13	5	-0.85	43577087	28441	23.62	1538	1567	1510	1999	1077	1538	1532.19	2.55	-6455	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	229	-0.60	0.33	12	0.19	-2560.00	4619.00	16905	20230809	-90.98	1345	20240617	13.38	5578	-72.66	20240103	1345	13.38	20240617	3165	-51.82	20240513	150	916.67	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
32	20240625	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-23	5	-1.50	36438431	23762	19.73	1538	1567	1510	1999	1077	1538	1533.47	2.55	-5202	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	228	-0.59	0.33	12	0.16	-2560.00	4619.00	16905	20230809	-91.04	1345	20240617	12.64	5578	-72.84	20240103	1345	12.64	20240617	3165	-52.13	20240513	150	910.00	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
33	20240625	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	2	2	0.13	2472999	1607	1.33	1538	1551	1538	1999	1077	1538	1538.89	2.55	14	1657	1597	1557	1497	1457	1577	1477	75	461	500	1040	1	1	15026356	231	-0.60	0.33	12	0.01	-2560.00	4619.00	16905	20230809	-90.89	1345	20240617	14.50	5578	-72.39	20240103	1345	14.50	20240617	3165	-51.34	20240513	150	926.67	20240409	0.04	N	031860	500	75 억	382810	N	N	N	00	N
34	20240624	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-80	5	-4.94	186758187	120431	46.54	1593	1617	1517	2100	1133	1618	1550.75	2.47	14667	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	231	-0.60	0.33	12	0.80	-2560.00	4619.00	16905	20230809	-90.90	1345	20240617	14.35	5578	-72.43	20240103	1345	14.35	20240617	3165	-51.41	20240513	150	925.33	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
35	20240624	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-70	5	-4.33	178328809	114953	44.43	1593	1617	1517	2100	1133	1618	1551.32	2.47	14880	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	233	-0.60	0.34	12	0.77	-2560.00	4619.00	16905	20230809	-90.84	1345	20240617	15.09	5578	-72.25	20240103	1345	15.09	20240617	3165	-51.09	20240513	150	932.00	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
36	20240624	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-80	5	-4.94	174439674	112427	43.45	1593	1617	1517	2100	1133	1618	1551.58	2.47	15316	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	231	-0.60	0.33	12	0.75	-2560.00	4619.00	16905	20230809	-90.90	1345	20240617	14.35	5578	-72.43	20240103	1345	14.35	20240617	3165	-51.41	20240513	150	925.33	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
37	20240624	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-68	5	-4.20	168043450	108289	41.85	1593	1617	1517	2100	1133	1618	1551.81	2.47	15861	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	233	-0.61	0.34	12	0.72	-2560.00	4619.00	16905	20230809	-90.83	1345	20240617	15.24	5578	-72.21	20240103	1345	15.24	20240617	3165	-51.03	20240513	150	933.33	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
38	20240624	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-68	5	-4.20	164465699	105982	40.96	1593	1617	1517	2100	1133	1618	1551.83	2.47	16270	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	233	-0.61	0.34	12	0.71	-2560.00	4619.00	16905	20230809	-90.83	1345	20240617	15.24	5578	-72.21	20240103	1345	15.24	20240617	3165	-51.03	20240513	150	933.33	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
39	20240624	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-65	5	-4.02	159455586	102767	39.72	1593	1617	1517	2100	1133	1618	1551.62	2.47	15371	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	233	-0.61	0.34	12	0.68	-2560.00	4619.00	16905	20230809	-90.81	1345	20240617	15.46	5578	-72.16	20240103	1345	15.46	20240617	3165	-50.93	20240513	150	935.33	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
40	20240624	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-76	5	-4.70	129374409	83392	32.23	1593	1617	1517	2100	1133	1618	1551.40	2.47	6225	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	232	-0.60	0.33	12	0.55	-2560.00	4619.00	16905	20230809	-90.88	1345	20240617	14.65	5578	-72.36	20240103	1345	14.65	20240617	3165	-51.28	20240513	150	928.00	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
41	20240624	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-28	5	-1.73	2193074	1377	0.53	1593	1593	1590	2100	1133	1618	1592.65	2.47	-694	1884	1750	1684	1550	1484	1718	1518	75	482	500	1100	1	1	15026356	239	-0.62	0.34	12	0.01	-2560.00	4619.00	16905	20230809	-90.59	1345	20240617	18.22	5578	-71.50	20240103	1345	18.22	20240617	3165	-49.76	20240513	150	960.00	20240409	0.04	N	031860	500	75 억	371262	N	N	N	00	N
42	20240621	160359	54	100.00	KOSDAQ	유통	N	N	N	N	N	1618	-165	5	-9.25	432077525	258059	83.56	1783	1818	1618	2315	1249	1783	1674.35	2.98	-80841	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	243	-0.63	0.35	12	1.72	-2560.00	4619.00	16905	20230809	-90.43	1345	20240617	20.30	5578	-70.99	20240103	1345	20.30	20240617	3165	-48.88	20240513	150	978.67	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
43	20240621	150358	54	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-147	5	-8.24	397573976	236947	76.72	1783	1818	1633	2315	1249	1783	1677.90	2.98	-70600	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	246	-0.64	0.35	12	1.58	-2560.00	4619.00	16905	20230809	-90.32	1345	20240617	21.64	5578	-70.67	20240103	1345	21.64	20240617	3165	-48.31	20240513	150	990.67	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
44	20240621	140358	54	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-132	5	-7.40	321409452	190589	61.71	1783	1818	1633	2315	1249	1783	1686.40	2.98	-46406	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	248	-0.64	0.36	12	1.27	-2560.00	4619.00	16905	20230809	-90.23	1345	20240617	22.75	5578	-70.40	20240103	1345	22.75	20240617	3165	-47.84	20240513	150	1000.67	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
45	20240621	130359	54	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-94	5	-5.27	277959984	164427	53.24	1783	1818	1633	2315	1249	1783	1690.48	2.98	-39998	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	254	-0.66	0.37	12	1.09	-2560.00	4619.00	16905	20230809	-90.01	1345	20240617	25.58	5578	-69.72	20240103	1345	25.58	20240617	3165	-46.64	20240513	150	1026.00	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
46	20240621	120400	54	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-100	5	-5.61	237775690	140472	45.48	1783	1818	1633	2315	1249	1783	1692.69	2.98	-35652	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	253	-0.66	0.36	12	0.93	-2560.00	4619.00	16905	20230809	-90.04	1345	20240617	25.13	5578	-69.83	20240103	1345	25.13	20240617	3165	-46.82	20240513	150	1022.00	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
47	20240621	110359	54	100.00	KOSDAQ	유통	N	N	N	N	N	1654	-129	5	-7.23	199742698	117896	38.17	1783	1818	1633	2315	1249	1783	1694.23	2.98	-29488	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	249	-0.65	0.36	12	0.78	-2560.00	4619.00	16905	20230809	-90.22	1345	20240617	22.97	5578	-70.35	20240103	1345	22.97	20240617	3165	-47.74	20240513	150	1002.67	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
48	20240621	100357	54	100.00	KOSDAQ	유통	N	N	N	N	N	1690	-93	5	-5.22	115472692	67112	21.73	1783	1818	1683	2315	1249	1783	1720.60	2.98	-20175	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	254	-0.66	0.37	12	0.45	-2560.00	4619.00	16905	20230809	-90.00	1345	20240617	25.65	5578	-69.70	20240103	1345	25.65	20240617	3165	-46.60	20240513	150	1026.67	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
49	20240621	090400	54	100.00	KOSDAQ	유통	N	N	N	N	N	1780	-3	5	-0.17	4388989	2466	0.80	1783	1783	1775	2315	1249	1783	1779.80	2.98	9	1906	1844	1781	1719	1656	1875	1750	75	532	500	1210	1	1	15026356	267	-0.70	0.39	12	0.02	-2560.00	4619.00	16905	20230809	-89.47	1345	20240617	32.34	5578	-68.09	20240103	1345	32.34	20240617	3165	-43.76	20240513	150	1086.67	20240409	0.04	N	031860	500	75 억	447928	N	N	N	01	N
50	20240620	160358	54	100.00	KOSDAQ	유통	N	N	N	N	N	1783	40	2	2.29	546379666	307678	42.47	1743	1843	1718	2265	1221	1743	1775.63	2.83	33163	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	268	-0.70	0.39	12	2.05	-2560.00	4619.00	16905	20230809	-89.45	1345	20240617	32.57	5578	-68.04	20240103	1345	32.57	20240617	3165	-43.67	20240513	150	1088.67	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
51	20240620	150358	54	100.00	KOSDAQ	유통	N	N	N	N	N	1801	58	2	3.33	507148073	285719	39.44	1743	1843	1718	2265	1221	1743	1774.99	2.83	32887	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	271	-0.70	0.39	12	1.90	-2560.00	4619.00	16905	20230809	-89.35	1345	20240617	33.90	5578	-67.71	20240103	1345	33.90	20240617	3165	-43.10	20240513	150	1100.67	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
52	20240620	140357	54	100.00	KOSDAQ	유통	N	N	N	N	N	1792	49	2	2.81	484700221	273174	37.71	1743	1843	1718	2265	1221	1743	1774.33	2.83	35159	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	269	-0.70	0.39	12	1.82	-2560.00	4619.00	16905	20230809	-89.40	1345	20240617	33.23	5578	-67.87	20240103	1345	33.23	20240617	3165	-43.38	20240513	150	1094.67	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
53	20240620	130358	54	100.00	KOSDAQ	유통	N	N	N	N	N	1790	47	2	2.70	461049316	259991	35.89	1743	1843	1718	2265	1221	1743	1773.33	2.83	33691	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	269	-0.70	0.39	12	1.73	-2560.00	4619.00	16905	20230809	-89.41	1345	20240617	33.09	5578	-67.91	20240103	1345	33.09	20240617	3165	-43.44	20240513	150	1093.33	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
54	20240620	120358	54	100.00	KOSDAQ	유통	N	N	N	N	N	1816	73	2	4.19	410640222	232121	32.04	1743	1843	1718	2265	1221	1743	1769.08	2.83	36292	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	273	-0.71	0.39	12	1.54	-2560.00	4619.00	16905	20230809	-89.26	1345	20240617	35.02	5578	-67.44	20240103	1345	35.02	20240617	3165	-42.62	20240513	150	1110.67	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
55	20240620	110359	54	100.00	KOSDAQ	유통	N	N	N	N	N	1742	-1	5	-0.06	168247676	97011	13.39	1743	1786	1718	2265	1221	1743	1734.32	2.83	9857	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	262	-0.68	0.38	12	0.65	-2560.00	4619.00	16905	20230809	-89.70	1345	20240617	29.52	5578	-68.77	20240103	1345	29.52	20240617	3165	-44.96	20240513	150	1061.33	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
56	20240620	100359	54	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-22	5	-1.26	85070935	48895	6.75	1743	1786	1718	2265	1221	1743	1739.87	2.83	1633	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	259	-0.67	0.37	12	0.33	-2560.00	4619.00	16905	20230809	-89.82	1345	20240617	27.96	5578	-69.15	20240103	1345	27.96	20240617	3165	-45.62	20240513	150	1047.33	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
57	20240620	090403	54	100.00	KOSDAQ	유통	N	N	N	N	N	1743	0	3	0.00	12281592	7087	0.98	1743	1743	1719	2265	1221	1743	1732.97	2.83	2363	1921	1831	1681	1591	1441	1877	1637	75	522	500	1180	1	1	15026356	262	-0.68	0.38	12	0.05	-2560.00	4619.00	16905	20230809	-89.69	1345	20240617	29.59	5578	-68.75	20240103	1345	29.59	20240617	3165	-44.93	20240513	150	1062.00	20240409	0.04	N	031860	500	75 억	424651	N	N	N	01	N
58	20240619	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1743	173	2	11.02	1209394378	722130	273.41	1578	1771	1531	2040	1099	1570	1674.70	2.37	87265	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	262	-0.68	0.38	12	4.81	-2560.00	4619.00	16905	20230809	-89.69	1345	20240617	29.59	5578	-68.75	20240103	1345	29.59	20240617	3165	-44.93	20240513	150	1062.00	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
59	20240619	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	160	2	10.19	1181842460	706265	267.41	1578	1771	1531	2040	1099	1570	1673.37	2.37	83252	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	260	-0.68	0.37	12	4.70	-2560.00	4619.00	16905	20230809	-89.77	1345	20240617	28.62	5578	-68.99	20240103	1345	28.62	20240617	3165	-45.34	20240513	150	1053.33	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
60	20240619	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	98	2	6.24	799708434	482289	182.60	1578	1757	1531	2040	1099	1570	1658.15	2.37	24292	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	251	-0.65	0.36	12	3.21	-2560.00	4619.00	16905	20230809	-90.13	1345	20240617	24.01	5578	-70.10	20240103	1345	24.01	20240617	3165	-47.30	20240513	150	1012.00	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
61	20240619	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	109	2	6.94	748052500	451242	170.85	1578	1757	1531	2040	1099	1570	1657.76	2.37	22920	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	252	-0.66	0.36	12	3.00	-2560.00	4619.00	16905	20230809	-90.07	1345	20240617	24.83	5578	-69.90	20240103	1345	24.83	20240617	3165	-46.95	20240513	150	1019.33	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
62	20240619	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	93	2	5.92	687117470	414996	157.13	1578	1757	1531	2040	1099	1570	1655.72	2.37	12834	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	250	-0.65	0.36	12	2.76	-2560.00	4619.00	16905	20230809	-90.16	1345	20240617	23.64	5578	-70.19	20240103	1345	23.64	20240617	3165	-47.46	20240513	150	1008.67	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
63	20240619	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	110	2	7.01	594220107	358910	135.89	1578	1757	1531	2040	1099	1570	1655.62	2.37	4630	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	252	-0.66	0.36	12	2.39	-2560.00	4619.00	16905	20230809	-90.06	1345	20240617	24.91	5578	-69.88	20240103	1345	24.91	20240617	3165	-46.92	20240513	150	1020.00	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
64	20240619	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-7	5	-0.45	96044294	61693	23.36	1578	1578	1531	2040	1099	1570	1556.81	2.37	-20742	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	235	-0.61	0.34	12	0.41	-2560.00	4619.00	16905	20230809	-90.75	1345	20240617	16.21	5578	-71.98	20240103	1345	16.21	20240617	3165	-50.62	20240513	150	942.00	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
65	20240619	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1563	-7	5	-0.45	10264147	6533	2.47	1578	1578	1563	2040	1099	1570	1571.12	2.37	-2494	1675	1622	1517	1464	1359	1649	1491	75	470	500	1060	1	1	15026356	235	-0.61	0.34	12	0.04	-2560.00	4619.00	16905	20230809	-90.75	1345	20240617	16.21	5578	-71.98	20240103	1345	16.21	20240617	3165	-50.62	20240513	150	942.00	20240409	0.04	N	031860	500	75 억	355374	N	N	N	00	N
66	20240618	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1570	130	2	9.03	391122786	263592	72.19	1440	1570	1412	1872	1008	1440	1483.72	1.99	49462	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	236	-0.61	0.34	12	1.75	-2560.00	4619.00	16905	20230809	-90.71	1345	20240617	16.73	5578	-71.85	20240103	1345	16.73	20240617	3165	-50.39	20240513	150	946.67	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
67	20240618	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	102	2	7.08	322189914	219525	60.12	1440	1542	1412	1872	1008	1440	1467.67	1.99	37422	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	232	-0.60	0.33	12	1.46	-2560.00	4619.00	16905	20230809	-90.88	1345	20240617	14.65	5578	-72.36	20240103	1345	14.65	20240617	3165	-51.28	20240513	150	928.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
68	20240618	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	27	2	1.88	219090686	150918	41.33	1440	1470	1412	1872	1008	1440	1451.72	1.99	19839	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	220	-0.57	0.32	12	1.00	-2560.00	4619.00	16905	20230809	-91.32	1345	20240617	9.07	5578	-73.70	20240103	1345	9.07	20240617	3165	-53.65	20240513	150	878.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
69	20240618	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	9	2	0.62	154917753	107060	29.32	1440	1463	1412	1872	1008	1440	1447.02	1.99	8022	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	218	-0.57	0.31	12	0.71	-2560.00	4619.00	16905	20230809	-91.43	1345	20240617	7.73	5578	-74.02	20240103	1345	7.73	20240617	3165	-54.22	20240513	150	866.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
70	20240618	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	6	2	0.42	113049494	78173	21.41	1440	1462	1412	1872	1008	1440	1446.15	1.99	4655	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	217	-0.56	0.31	12	0.52	-2560.00	4619.00	16905	20230809	-91.45	1345	20240617	7.51	5578	-74.08	20240103	1345	7.51	20240617	3165	-54.31	20240513	150	864.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
71	20240618	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	15	2	1.04	87378335	60499	16.57	1440	1462	1412	1872	1008	1440	1444.29	1.99	2023	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	219	-0.57	0.32	12	0.40	-2560.00	4619.00	16905	20230809	-91.39	1345	20240617	8.18	5578	-73.92	20240103	1345	8.18	20240617	3165	-54.03	20240513	150	870.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
72	20240618	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	6	2	0.42	27118003	18884	5.17	1440	1446	1412	1872	1008	1440	1436.03	1.99	-143	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	217	-0.56	0.31	12	0.13	-2560.00	4619.00	16905	20230809	-91.45	1345	20240617	7.51	5578	-74.08	20240103	1345	7.51	20240617	3165	-54.31	20240513	150	864.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
73	20240618	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	-18	5	-1.25	10705790	7467	2.04	1440	1440	1412	1872	1008	1440	1433.75	1.99	-1874	1530	1485	1415	1370	1300	1507	1392	75	432	500	970	1	1	15026356	214	-0.56	0.31	12	0.05	-2560.00	4619.00	16905	20230809	-91.59	1345	20240617	5.72	5578	-74.51	20240103	1345	5.72	20240617	3165	-55.07	20240513	150	848.00	20240409	0.04	N	031860	500	75 억	299429	N	N	N	00	N
74	20240617	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	17	2	1.19	504438667	365136	184.30	1420	1460	1345	1849	997	1423	1381.51	1.32	101150	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	216	-0.56	0.31	12	2.43	-2560.00	4619.00	16905	20230809	-91.48	1345	20240617	7.06	5578	-74.18	20240103	1345	7.06	20240617	3165	-54.50	20240513	150	860.00	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
75	20240617	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	9	2	0.63	501241987	362909	183.17	1420	1460	1345	1849	997	1423	1381.18	1.32	101643	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	215	-0.56	0.31	12	2.42	-2560.00	4619.00	16905	20230809	-91.53	1345	20240617	6.47	5578	-74.33	20240103	1345	6.47	20240617	3165	-54.76	20240513	150	854.67	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
76	20240617	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	1	2	0.07	496828392	359825	181.62	1420	1460	1345	1849	997	1423	1380.75	1.32	101819	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	214	-0.56	0.31	12	2.39	-2560.00	4619.00	16905	20230809	-91.58	1345	20240617	5.87	5578	-74.47	20240103	1345	5.87	20240617	3165	-55.01	20240513	150	849.33	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
77	20240617	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	9	2	0.63	496220176	359398	181.40	1420	1460	1345	1849	997	1423	1380.70	1.32	101819	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	215	-0.56	0.31	12	2.39	-2560.00	4619.00	16905	20230809	-91.53	1345	20240617	6.47	5578	-74.33	20240103	1345	6.47	20240617	3165	-54.76	20240513	150	854.67	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
78	20240617	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	10	2	0.70	488559304	354035	178.69	1420	1460	1345	1849	997	1423	1379.97	1.32	101819	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	215	-0.56	0.31	12	2.36	-2560.00	4619.00	16905	20230809	-91.52	1345	20240617	6.54	5578	-74.31	20240103	1345	6.54	20240617	3165	-54.72	20240513	150	855.33	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
79	20240617	110349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	15	2	1.05	481547647	349147	176.23	1420	1460	1345	1849	997	1423	1379.21	1.32	102630	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	216	-0.56	0.31	12	2.32	-2560.00	4619.00	16905	20230809	-91.49	1345	20240617	6.91	5578	-74.22	20240103	1345	6.91	20240617	3165	-54.57	20240513	150	858.67	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
80	20240617	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-4	5	-0.28	422679206	308136	155.53	1420	1420	1345	1849	997	1423	1371.73	1.32	101722	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	213	-0.55	0.31	12	2.05	-2560.00	4619.00	16905	20230809	-91.61	1345	20240617	5.50	5578	-74.56	20240103	1345	5.50	20240617	3165	-55.17	20240513	150	846.00	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
81	20240617	090352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-3	5	-0.21	8889729	6270	3.16	1420	1420	1408	1849	997	1423	1417.82	1.32	-528	1571	1497	1460	1386	1349	1478	1367	75	426	500	960	1	1	15026356	213	-0.55	0.31	12	0.04	-2560.00	4619.00	16905	20230809	-91.60	1408	20240617	0.85	5578	-74.54	20240103	1408	0.85	20240617	3165	-55.13	20240513	150	846.67	20240409	0.04	N	031860	500	75 억	198347	N	N	N	00	N
82	20240614	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-95	5	-6.26	289325740	197026	219.16	1519	1534	1423	1973	1063	1518	1468.46	1.27	5670	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	214	-0.56	0.31	12	1.31	-2560.00	4619.00	16905	20230809	-91.58	1423	20240614	0.00	5578	-74.49	20240103	1423	0.00	20240614	3165	-55.04	20240513	150	848.67	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
83	20240614	150324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-65	5	-4.28	246085114	166871	185.62	1519	1534	1441	1973	1063	1518	1474.70	1.27	6672	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	218	-0.57	0.31	12	1.11	-2560.00	4619.00	16905	20230809	-91.40	1441	20240614	0.83	5578	-73.95	20240103	1441	0.83	20240614	3165	-54.09	20240513	150	868.67	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
84	20240614	140323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-73	5	-4.81	223276847	151137	168.11	1519	1534	1442	1973	1063	1518	1477.31	1.27	6800	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	217	-0.56	0.31	12	1.01	-2560.00	4619.00	16905	20230809	-91.45	1442	20240614	0.21	5578	-74.09	20240103	1442	0.21	20240614	3165	-54.34	20240513	150	863.33	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
85	20240614	130323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-63	5	-4.15	193352346	130439	145.09	1519	1534	1450	1973	1063	1518	1482.32	1.27	2439	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	219	-0.57	0.32	12	0.87	-2560.00	4619.00	16905	20230809	-91.39	1450	20240614	0.34	5578	-73.92	20240103	1450	0.34	20240614	3165	-54.03	20240513	150	870.00	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
86	20240614	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-39	5	-2.57	110904570	73995	82.31	1519	1534	1479	1973	1063	1518	1498.81	1.27	-3442	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	222	-0.58	0.32	12	0.49	-2560.00	4619.00	16905	20230809	-91.25	1479	20240614	0.00	5578	-73.49	20240103	1479	0.00	20240614	3165	-53.27	20240513	150	886.00	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
87	20240614	110345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-13	5	-0.86	29314507	19396	21.57	1519	1534	1503	1973	1063	1518	1511.37	1.27	-3964	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	226	-0.59	0.33	12	0.13	-2560.00	4619.00	16905	20230809	-91.10	1503	20240614	0.13	5578	-73.02	20240103	1503	0.13	20240614	3165	-52.45	20240513	150	903.33	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
88	20240614	100345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	2	2	0.13	7394097	4891	5.44	1519	1534	1503	1973	1063	1518	1511.78	1.27	-94	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	228	-0.59	0.33	12	0.03	-2560.00	4619.00	16905	20230809	-91.01	1503	20240614	1.13	5578	-72.75	20240103	1503	1.13	20240614	3165	-51.97	20240513	150	913.33	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
89	20240614	090348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-15	5	-0.99	838508	557	0.62	1519	1519	1503	1973	1063	1518	1505.40	1.27	-40	1558	1537	1520	1499	1482	1529	1491	75	455	500	1030	1	1	15026356	226	-0.59	0.33	12	0.00	-2560.00	4619.00	16905	20230809	-91.11	1503	20240614	0.00	5578	-73.05	20240103	1503	0.00	20240614	3165	-52.51	20240513	150	902.00	20240409	0.04	N	031860	500	75 억	191205	N	N	N	00	N
90	20240613	160342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-23	5	-1.49	136241912	89898	81.01	1541	1541	1503	2000	1079	1541	1515.52	1.30	-4790	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	228	-0.59	0.33	12	0.60	-2560.00	4619.00	16905	20230809	-91.02	1503	20240613	1.00	5578	-72.79	20240103	1503	1.00	20240613	3165	-52.04	20240513	150	912.00	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
91	20240613	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-21	5	-1.36	133870942	88337	79.60	1541	1541	1503	2000	1079	1541	1515.46	1.30	-4822	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	228	-0.59	0.33	12	0.59	-2560.00	4619.00	16905	20230809	-91.01	1503	20240613	1.13	5578	-72.75	20240103	1503	1.13	20240613	3165	-51.97	20240513	150	913.33	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
92	20240613	140344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-19	5	-1.23	121352901	80107	72.18	1541	1541	1503	2000	1079	1541	1514.89	1.30	-2173	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	229	-0.59	0.33	12	0.53	-2560.00	4619.00	16905	20230809	-91.00	1503	20240613	1.26	5578	-72.71	20240103	1503	1.26	20240613	3165	-51.91	20240513	150	914.67	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
93	20240613	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	-2	5	-0.13	116539757	76972	69.36	1541	1541	1503	2000	1079	1541	1514.05	1.30	-2112	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	231	-0.60	0.33	12	0.51	-2560.00	4619.00	16905	20230809	-90.90	1503	20240613	2.40	5578	-72.41	20240103	1503	2.40	20240613	3165	-51.37	20240513	150	926.00	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
94	20240613	120347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-37	5	-2.40	95576490	63192	56.94	1541	1541	1504	2000	1079	1541	1512.48	1.30	-2424	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	226	-0.59	0.33	12	0.42	-2560.00	4619.00	16905	20230809	-91.10	1504	20240613	0.00	5578	-73.04	20240103	1504	0.00	20240613	3165	-52.48	20240513	150	902.67	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
95	20240613	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-33	5	-2.14	60820117	40115	36.15	1541	1541	1507	2000	1079	1541	1516.14	1.30	-3554	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	227	-0.59	0.33	12	0.27	-2560.00	4619.00	16905	20230809	-91.08	1507	20240613	0.07	5578	-72.97	20240103	1507	0.07	20240613	3165	-52.35	20240513	150	905.33	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
96	20240613	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-21	5	-1.36	42586333	28043	25.27	1541	1541	1510	2000	1079	1541	1518.61	1.30	-2543	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	228	-0.59	0.33	12	0.19	-2560.00	4619.00	16905	20230809	-91.01	1510	20240613	0.66	5578	-72.75	20240103	1510	0.66	20240613	3165	-51.97	20240513	150	913.33	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
97	20240613	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1530	-11	5	-0.71	7210259	4702	4.24	1541	1541	1525	2000	1079	1541	1533.45	1.30	184	1617	1578	1555	1516	1493	1567	1505	75	459	500	1040	1	1	15026356	230	-0.60	0.33	12	0.03	-2560.00	4619.00	16905	20230809	-90.95	1525	20240613	0.33	5578	-72.57	20240103	1525	0.33	20240613	3165	-51.66	20240513	150	920.00	20240409	0.04	N	031860	500	75 억	196090	N	N	N	00	N
98	20240612	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	-53	5	-3.32	172043208	110967	576.72	1594	1594	1532	2070	1116	1594	1554.69	1.33	-3664	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	232	-0.60	0.33	12	0.74	-2560.00	4619.00	16905	20230809	-90.88	1532	20240612	0.59	5578	-72.37	20240103	1532	0.59	20240612	3165	-51.31	20240513	150	927.33	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
99	20240612	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	-60	5	-3.76	109222516	70174	364.71	1594	1594	1533	2070	1116	1594	1556.45	1.33	-5692	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	231	-0.60	0.33	12	0.47	-2560.00	4619.00	16905	20230809	-90.93	1533	20240612	0.07	5578	-72.50	20240103	1533	0.07	20240612	3165	-51.53	20240513	150	922.67	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
100	20240612	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1549	-45	5	-2.82	76262645	48730	253.26	1594	1594	1533	2070	1116	1594	1565.00	1.33	-5796	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	233	-0.61	0.34	12	0.32	-2560.00	4619.00	16905	20230809	-90.84	1533	20240612	1.04	5578	-72.23	20240103	1533	1.04	20240612	3165	-51.06	20240513	150	932.67	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
101	20240612	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-23	5	-1.44	45368334	28758	149.46	1594	1594	1558	2070	1116	1594	1577.59	1.33	-9502	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	236	-0.61	0.34	12	0.19	-2560.00	4619.00	16905	20230809	-90.71	1558	20240612	0.83	5578	-71.84	20240103	1558	0.83	20240612	3165	-50.36	20240513	150	947.33	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
102	20240612	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-19	5	-1.19	28680732	18116	94.15	1594	1594	1575	2070	1116	1594	1583.17	1.33	-5847	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	237	-0.62	0.34	12	0.12	-2560.00	4619.00	16905	20230809	-90.68	1571	20240607	0.25	5578	-71.76	20240103	1571	0.25	20240607	3165	-50.24	20240513	150	950.00	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
103	20240612	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1584	-10	5	-0.63	12204855	7686	39.95	1594	1594	1584	2070	1116	1594	1587.93	1.33	-1528	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	238	-0.62	0.34	12	0.05	-2560.00	4619.00	16905	20230809	-90.63	1571	20240607	0.83	5578	-71.60	20240103	1571	0.83	20240607	3165	-49.95	20240513	150	956.00	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
104	20240612	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-5	5	-0.31	6715036	4223	21.95	1594	1594	1588	2070	1116	1594	1590.11	1.33	-457	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	239	-0.62	0.34	12	0.03	-2560.00	4619.00	16905	20230809	-90.60	1571	20240607	1.15	5578	-71.51	20240103	1571	1.15	20240607	3165	-49.79	20240513	150	959.33	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
105	20240612	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1594	0	3	0.00	1005814	631	3.28	1594	1594	1594	2070	1116	1594	1594.00	1.33	-457	1609	1601	1593	1585	1577	1605	1589	75	476	500	1080	1	1	15026356	240	-0.62	0.35	12	0.00	-2560.00	4619.00	16905	20230809	-90.57	1571	20240607	1.46	5578	-71.42	20240103	1571	1.46	20240607	3165	-49.64	20240513	150	962.67	20240409	0.04	N	031860	500	75 억	199720	N	N	N	00	N
106	20240610	160338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-27	5	-1.67	81971759	51205	36.96	1620	1623	1592	2105	1134	1620	1600.85	1.37	-544	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	239	-0.62	0.34	12	0.34	-2560.00	4619.00	16905	20230809	-90.58	1571	20240607	1.40	5578	-71.44	20240103	1571	1.40	20240607	3165	-49.67	20240513	150	962.00	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
107	20240610	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	-23	5	-1.42	74107944	46273	33.40	1620	1623	1592	2105	1134	1620	1601.54	1.37	170	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	240	-0.62	0.35	12	0.31	-2560.00	4619.00	16905	20230809	-90.55	1571	20240607	1.65	5578	-71.37	20240103	1571	1.65	20240607	3165	-49.54	20240513	150	964.67	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
108	20240610	140340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-6	5	-0.37	39869232	24809	17.91	1620	1623	1592	2105	1134	1620	1607.05	1.37	-1034	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	243	-0.63	0.35	12	0.17	-2560.00	4619.00	16905	20230809	-90.45	1571	20240607	2.74	5578	-71.06	20240103	1571	2.74	20240607	3165	-49.00	20240513	150	976.00	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
109	20240610	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-10	5	-0.62	24112371	15001	10.83	1620	1623	1592	2105	1134	1620	1607.38	1.37	-1034	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	242	-0.63	0.35	12	0.10	-2560.00	4619.00	16905	20230809	-90.48	1571	20240607	2.48	5578	-71.14	20240103	1571	2.48	20240607	3165	-49.13	20240513	150	973.33	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
110	20240610	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-4	5	-0.25	18882988	11754	8.48	1620	1623	1592	2105	1134	1620	1606.52	1.37	-1034	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	243	-0.63	0.35	12	0.08	-2560.00	4619.00	16905	20230809	-90.44	1571	20240607	2.86	5578	-71.03	20240103	1571	2.86	20240607	3165	-48.94	20240513	150	977.33	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
111	20240610	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-3	5	-0.19	16503524	10281	7.42	1620	1623	1592	2105	1134	1620	1605.25	1.37	-1278	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	243	-0.63	0.35	12	0.07	-2560.00	4619.00	16905	20230809	-90.43	1571	20240607	2.93	5578	-71.01	20240103	1571	2.93	20240607	3165	-48.91	20240513	150	978.00	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
112	20240610	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-1	5	-0.06	12132088	7568	5.46	1620	1623	1592	2105	1134	1620	1603.08	1.37	-438	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	243	-0.63	0.35	12	0.05	-2560.00	4619.00	16905	20230809	-90.42	1571	20240607	3.06	5578	-70.98	20240103	1571	3.06	20240607	3165	-48.85	20240513	150	979.33	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
113	20240610	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	-28	5	-1.73	8406514	5264	3.80	1620	1620	1592	2105	1134	1620	1596.98	1.37	-106	1740	1679	1625	1564	1510	1710	1595	75	485	500	1100	1	1	15026356	239	-0.62	0.34	12	0.04	-2560.00	4619.00	16905	20230809	-90.58	1571	20240607	1.34	5578	-71.46	20240103	1571	1.34	20240607	3165	-49.70	20240513	150	961.33	20240409	0.05	N	031860	500	75 억	205145	N	N	N	00	N
114	20240607	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	29	2	1.82	225343714	138535	132.57	1596	1686	1571	2065	1114	1591	1626.63	1.25	17747	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	243	-0.63	0.35	12	0.92	-2560.00	4619.00	16905	20230809	-90.42	1571	20240607	3.12	5578	-70.96	20240103	1571	3.12	20240607	3165	-48.82	20240513	150	980.00	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
115	20240607	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	38	2	2.39	218468666	134298	128.52	1596	1686	1571	2065	1114	1591	1626.75	1.25	18195	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	245	-0.64	0.35	12	0.89	-2560.00	4619.00	16905	20230809	-90.36	1571	20240607	3.69	5578	-70.80	20240103	1571	3.69	20240607	3165	-48.53	20240513	150	986.00	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
116	20240607	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	76	2	4.78	195742965	120405	115.22	1596	1686	1571	2065	1114	1591	1625.70	1.25	13182	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	250	-0.65	0.36	12	0.80	-2560.00	4619.00	16905	20230809	-90.14	1571	20240607	6.11	5578	-70.11	20240103	1571	6.11	20240607	3165	-47.33	20240513	150	1011.33	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
117	20240607	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	9	2	0.57	84246552	52678	50.41	1596	1630	1571	2065	1114	1591	1599.27	1.25	-163	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	240	-0.62	0.35	12	0.35	-2560.00	4619.00	16905	20230809	-90.54	1571	20240607	1.85	5578	-71.32	20240103	1571	1.85	20240607	3165	-49.45	20240513	150	966.67	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
118	20240607	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	10	2	0.63	76719809	47975	45.91	1596	1630	1571	2065	1114	1591	1599.16	1.25	2416	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	241	-0.63	0.35	12	0.32	-2560.00	4619.00	16905	20230809	-90.53	1571	20240607	1.91	5578	-71.30	20240103	1571	1.91	20240607	3165	-49.42	20240513	150	967.33	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
119	20240607	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	7	2	0.44	71032956	44410	42.50	1596	1630	1571	2065	1114	1591	1599.48	1.25	2637	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	240	-0.62	0.35	12	0.30	-2560.00	4619.00	16905	20230809	-90.55	1571	20240607	1.72	5578	-71.35	20240103	1571	1.72	20240607	3165	-49.51	20240513	150	965.33	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
120	20240607	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1592	1	2	0.06	54114183	33784	32.33	1596	1630	1571	2065	1114	1591	1601.77	1.25	2744	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	239	-0.62	0.34	12	0.22	-2560.00	4619.00	16905	20230809	-90.58	1571	20240607	1.34	5578	-71.46	20240103	1571	1.34	20240607	3165	-49.70	20240513	150	961.33	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
121	20240607	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1596	5	2	0.31	14674833	9225	8.83	1596	1596	1571	2065	1114	1591	1590.77	1.25	-1451	1653	1621	1599	1567	1545	1611	1557	75	474	500	1080	1	1	15026356	240	-0.62	0.35	12	0.06	-2560.00	4619.00	16905	20230809	-90.56	1571	20240607	1.59	5578	-71.39	20240103	1571	1.59	20240607	3165	-49.57	20240513	150	964.00	20240409	0.05	N	031860	500	75 억	187497	N	N	N	00	N
122	20240605	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-11	5	-0.69	164448606	103109	70.07	1605	1631	1577	2080	1122	1602	1594.90	1.27	-2892	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	239	-0.62	0.34	12	0.69	-2560.00	4619.00	16905	20230809	-90.59	1577	20240605	0.89	5578	-71.48	20240103	1577	0.89	20240605	3165	-49.73	20240513	150	960.67	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
123	20240605	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-17	5	-1.06	150733456	94449	64.19	1605	1631	1580	2080	1122	1602	1595.92	1.27	-2030	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	238	-0.62	0.34	12	0.63	-2560.00	4619.00	16905	20230809	-90.62	1580	20240605	0.32	5578	-71.58	20240103	1580	0.32	20240605	3165	-49.92	20240513	150	956.67	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
124	20240605	140346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-7	5	-0.44	111272106	69561	47.27	1605	1631	1591	2080	1122	1602	1599.63	1.27	1656	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	240	-0.62	0.35	12	0.46	-2560.00	4619.00	16905	20230809	-90.56	1590	20240604	0.31	5578	-71.41	20240103	1590	0.31	20240604	3165	-49.61	20240513	150	963.33	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
125	20240605	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-2	5	-0.12	96620276	60367	41.03	1605	1631	1591	2080	1122	1602	1600.55	1.27	2948	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	240	-0.62	0.35	12	0.40	-2560.00	4619.00	16905	20230809	-90.54	1590	20240604	0.63	5578	-71.32	20240103	1590	0.63	20240604	3165	-49.45	20240513	150	966.67	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
126	20240605	120346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-1	5	-0.06	77561376	48422	32.91	1605	1631	1591	2080	1122	1602	1601.78	1.27	3198	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	241	-0.63	0.35	12	0.32	-2560.00	4619.00	16905	20230809	-90.53	1590	20240604	0.69	5578	-71.30	20240103	1590	0.69	20240604	3165	-49.42	20240513	150	967.33	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
127	20240605	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-3	5	-0.19	61922829	38633	26.26	1605	1631	1591	2080	1122	1602	1602.85	1.27	-564	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	240	-0.62	0.35	12	0.26	-2560.00	4619.00	16905	20230809	-90.54	1590	20240604	0.57	5578	-71.33	20240103	1590	0.57	20240604	3165	-49.48	20240513	150	966.00	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
128	20240605	100348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	-5	5	-0.31	51415938	32049	21.78	1605	1631	1596	2080	1122	1602	1604.29	1.27	450	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	240	-0.62	0.35	12	0.21	-2560.00	4619.00	16905	20230809	-90.55	1590	20240604	0.44	5578	-71.37	20240103	1590	0.44	20240604	3165	-49.54	20240513	150	964.67	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
129	20240605	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	21	2	1.31	10021484	6222	4.23	1605	1631	1605	2080	1122	1602	1610.65	1.27	714	1754	1678	1634	1558	1514	1656	1536	75	478	500	1080	1	1	15026356	244	-0.63	0.35	12	0.04	-2560.00	4619.00	16905	20230809	-90.40	1590	20240604	2.08	5578	-70.90	20240103	1590	2.08	20240604	3165	-48.72	20240513	150	982.00	20240409	0.05	N	031860	500	75 억	190349	N	N	N	00	N
130	20240604	160344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	-98	5	-5.76	239218860	146929	145.90	1700	1710	1590	2210	1190	1700	1628.13	1.25	3033	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	241	-0.63	0.35	12	0.98	-2560.00	4619.00	16905	20230809	-90.52	1590	20240604	0.75	5578	-71.28	20240103	1590	0.75	20240604	3165	-49.38	20240513	150	968.00	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
131	20240604	150345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-80	5	-4.71	217737852	133556	132.62	1700	1710	1590	2210	1190	1700	1630.31	1.25	4151	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	243	-0.63	0.35	12	0.89	-2560.00	4619.00	16905	20230809	-90.42	1590	20240604	1.89	5578	-70.96	20240103	1590	1.89	20240604	3165	-48.82	20240513	150	980.00	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
132	20240604	140346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-86	5	-5.06	193438514	118485	117.65	1700	1710	1590	2210	1190	1700	1632.60	1.25	4439	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	243	-0.63	0.35	12	0.79	-2560.00	4619.00	16905	20230809	-90.45	1590	20240604	1.51	5578	-71.06	20240103	1590	1.51	20240604	3165	-49.00	20240513	150	976.00	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
133	20240604	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1629	-71	5	-4.18	182316933	111612	110.83	1700	1710	1590	2210	1190	1700	1633.49	1.25	8077	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	245	-0.64	0.35	12	0.74	-2560.00	4619.00	16905	20230809	-90.36	1590	20240604	2.45	5578	-70.80	20240103	1590	2.45	20240604	3165	-48.53	20240513	150	986.00	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
134	20240604	120344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-78	5	-4.59	173364984	106083	105.34	1700	1710	1590	2210	1190	1700	1634.24	1.25	5477	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	244	-0.63	0.35	12	0.71	-2560.00	4619.00	16905	20230809	-90.41	1590	20240604	2.01	5578	-70.92	20240103	1590	2.01	20240604	3165	-48.75	20240513	150	981.33	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
135	20240604	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-85	5	-5.00	171214316	104758	104.02	1700	1710	1590	2210	1190	1700	1634.38	1.25	5360	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	243	-0.63	0.35	12	0.70	-2560.00	4619.00	16905	20230809	-90.45	1590	20240604	1.57	5578	-71.05	20240103	1590	1.57	20240604	3165	-48.97	20240513	150	976.67	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
136	20240604	100342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1625	-75	5	-4.41	153067935	93568	92.91	1700	1710	1590	2210	1190	1700	1635.90	1.25	6386	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	244	-0.63	0.35	12	0.62	-2560.00	4619.00	16905	20230809	-90.39	1590	20240604	2.20	5578	-70.87	20240103	1590	2.20	20240604	3165	-48.66	20240513	150	983.33	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
137	20240604	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	-9	5	-0.53	6995635	4113	4.08	1700	1710	1684	2210	1190	1700	1700.86	1.25	-872	1806	1752	1725	1671	1644	1739	1658	75	510	500	1150	1	1	15026356	254	-0.66	0.37	12	0.03	-2560.00	4619.00	16905	20230809	-90.00	1660	20240524	1.87	5578	-69.68	20240103	1660	1.87	20240524	3165	-46.57	20240513	150	1027.33	20240409	0.04	N	031860	500	75 억	187273	N	N	N	00	N
138	20240603	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-53	5	-3.02	173237468	100696	125.92	1754	1779	1698	2275	1228	1753	1720.41	1.30	-8458	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	255	-0.66	0.37	12	0.67	-2560.00	4619.00	16905	20230809	-89.94	1660	20240524	2.41	5578	-69.52	20240103	1660	2.41	20240524	3165	-46.29	20240513	150	1033.33	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
139	20240603	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-50	5	-2.85	169993511	98788	123.53	1754	1779	1700	2275	1228	1753	1720.79	1.30	-8130	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	256	-0.67	0.37	12	0.66	-2560.00	4619.00	16905	20230809	-89.93	1660	20240524	2.59	5578	-69.47	20240103	1660	2.59	20240524	3165	-46.19	20240513	150	1035.33	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
140	20240603	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	-45	5	-2.57	150743610	87477	109.39	1754	1779	1701	2275	1228	1753	1723.24	1.30	-8279	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	257	-0.67	0.37	12	0.58	-2560.00	4619.00	16905	20230809	-89.90	1660	20240524	2.89	5578	-69.38	20240103	1660	2.89	20240524	3165	-46.03	20240513	150	1038.67	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
141	20240603	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-43	5	-2.45	145896050	84639	105.84	1754	1779	1701	2275	1228	1753	1723.74	1.30	-8279	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	257	-0.67	0.37	12	0.56	-2560.00	4619.00	16905	20230809	-89.88	1660	20240524	3.01	5578	-69.34	20240103	1660	3.01	20240524	3165	-45.97	20240513	150	1040.00	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
142	20240603	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-52	5	-2.97	126957967	73549	91.97	1754	1779	1701	2275	1228	1753	1726.17	1.30	-8186	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	256	-0.66	0.37	12	0.49	-2560.00	4619.00	16905	20230809	-89.94	1660	20240524	2.47	5578	-69.51	20240103	1660	2.47	20240524	3165	-46.26	20240513	150	1034.00	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
143	20240603	110339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-43	5	-2.45	114033426	65983	82.51	1754	1779	1705	2275	1228	1753	1728.22	1.30	-5905	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	257	-0.67	0.37	12	0.44	-2560.00	4619.00	16905	20230809	-89.88	1660	20240524	3.01	5578	-69.34	20240103	1660	3.01	20240524	3165	-45.97	20240513	150	1040.00	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
144	20240603	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	-43	5	-2.45	99004698	57197	71.52	1754	1779	1705	2275	1228	1753	1730.94	1.30	-5941	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	257	-0.67	0.37	12	0.38	-2560.00	4619.00	16905	20230809	-89.88	1660	20240524	3.01	5578	-69.34	20240103	1660	3.01	20240524	3165	-45.97	20240513	150	1040.00	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N
145	20240603	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	17	2	0.97	7312517	4154	5.19	1754	1779	1746	2275	1228	1753	1760.36	1.30	-331	1948	1850	1782	1684	1616	1899	1733	75	522	500	1190	1	1	15026356	266	-0.69	0.38	12	0.03	-2560.00	4619.00	16905	20230809	-89.53	1660	20240524	6.63	5578	-68.27	20240103	1660	6.63	20240524	3165	-44.08	20240513	150	1080.00	20240409	0.04	N	031860	500	75 억	195724	N	N	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History