KissMeData/016920/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1349	7	2	0.52	46542211	34724	126.43	1341	1350	1330	1744	940	1342	1340.35	0.36	797	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	357	20.75	0.53	12	0.13	65.00	2549.00	1698	20231006	-20.55	1330	20240628	1.43	1670	-19.22	20240329	1330	1.43	20240628	1698	-20.55	20231006	1330	1.43	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
3	20240628	150333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1342	0	3	0.00	45226820	33745	122.86	1341	1350	1330	1744	940	1342	1340.25	0.36	409	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	356	20.65	0.53	12	0.13	65.00	2549.00	1698	20231006	-20.97	1330	20240628	0.90	1670	-19.64	20240329	1330	0.90	20240628	1698	-20.97	20231006	1330	0.90	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
4	20240628	140331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1340	-2	5	-0.15	42585564	31777	115.70	1341	1350	1330	1744	940	1342	1340.14	0.36	403	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	355	20.62	0.53	12	0.12	65.00	2549.00	1698	20231006	-21.08	1330	20240628	0.75	1670	-19.76	20240329	1330	0.75	20240628	1698	-21.08	20231006	1330	0.75	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
5	20240628	130332	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1342	0	3	0.00	37530502	27993	101.92	1341	1350	1330	1744	940	1342	1340.71	0.36	-368	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	356	20.65	0.53	12	0.11	65.00	2549.00	1698	20231006	-20.97	1330	20240628	0.90	1670	-19.64	20240329	1330	0.90	20240628	1698	-20.97	20231006	1330	0.90	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
6	20240628	120331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1348	6	2	0.45	24187547	18059	65.75	1341	1350	1330	1744	940	1342	1339.36	0.36	-368	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	357	20.74	0.53	12	0.07	65.00	2549.00	1698	20231006	-20.61	1330	20240628	1.35	1670	-19.28	20240329	1330	1.35	20240628	1698	-20.61	20231006	1330	1.35	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
7	20240628	110328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1345	3	2	0.22	22773570	17009	61.93	1341	1350	1330	1744	940	1342	1338.91	0.36	110	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	356	20.69	0.53	12	0.06	65.00	2549.00	1698	20231006	-20.79	1330	20240628	1.13	1670	-19.46	20240329	1330	1.13	20240628	1698	-20.79	20231006	1330	1.13	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
8	20240628	100326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1338	-4	5	-0.30	13071014	9781	35.61	1341	1342	1330	1744	940	1342	1336.37	0.36	72	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	354	20.58	0.52	12	0.04	65.00	2549.00	1698	20231006	-21.20	1330	20240628	0.60	1670	-19.88	20240329	1330	0.60	20240628	1698	-21.20	20231006	1330	0.60	20240628	0.29	N	016920	500	132 억	94107	N	N	N	N
9	20240628	090327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1339	-3	5	-0.22	3825566	2853	10.39	1341	1341	1335	1744	940	1342	1340.89	0.36	-95	1352	1346	1338	1332	1324	1343	1329	132	402	500	930	1	1	26493538	355	20.60	0.53	12	0.01	65.00	2549.00	1698	20231006	-21.14	1330	20240627	0.68	1670	-19.82	20240329	1330	0.68	20240627	1698	-21.14	20231006	1330	0.68	20240627	0.29	N	016920	500	132 억	94107	N	N	N	N
10	20240627	160321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1342	-8	5	-0.59	36802582	27463	120.64	1344	1344	1330	1755	945	1350	1340.08	0.37	-3339	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	356	20.65	0.53	12	0.10	65.00	2549.00	1698	20231006	-20.97	1330	20240627	0.90	1670	-19.64	20240329	1330	0.90	20240627	1698	-20.97	20231006	1330	0.90	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
11	20240627	150328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1334	-16	5	-1.19	34772340	25942	113.96	1344	1344	1330	1755	945	1350	1340.39	0.37	-3116	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	353	20.52	0.52	12	0.10	65.00	2549.00	1698	20231006	-21.44	1330	20240627	0.30	1670	-20.12	20240329	1330	0.30	20240627	1698	-21.44	20231006	1330	0.30	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
12	20240627	140325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1344	-6	5	-0.44	20043847	14948	65.67	1344	1344	1330	1755	945	1350	1340.90	0.37	-3102	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	356	20.68	0.53	12	0.06	65.00	2549.00	1698	20231006	-20.85	1330	20240627	1.05	1670	-19.52	20240329	1330	1.05	20240627	1698	-20.85	20231006	1330	1.05	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
13	20240627	130325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1340	-10	5	-0.74	10501090	7839	34.44	1344	1344	1330	1755	945	1350	1339.59	0.37	-2779	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	355	20.62	0.53	12	0.03	65.00	2549.00	1698	20231006	-21.08	1330	20240627	0.75	1670	-19.76	20240329	1330	0.75	20240627	1698	-21.08	20231006	1330	0.75	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
14	20240627	120327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1341	-9	5	-0.67	6659766	4974	21.85	1344	1344	1330	1755	945	1350	1338.91	0.37	-707	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	355	20.63	0.53	12	0.02	65.00	2549.00	1698	20231006	-21.02	1330	20240627	0.83	1670	-19.70	20240329	1330	0.83	20240627	1698	-21.02	20231006	1330	0.83	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
15	20240627	110326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1341	-9	5	-0.67	5739840	4288	18.84	1344	1344	1330	1755	945	1350	1338.58	0.37	-456	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	355	20.63	0.53	12	0.02	65.00	2549.00	1698	20231006	-21.02	1330	20240627	0.83	1670	-19.70	20240329	1330	0.83	20240627	1698	-21.02	20231006	1330	0.83	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
16	20240627	100326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1342	-8	5	-0.59	4649517	3475	15.27	1344	1344	1330	1755	945	1350	1337.99	0.37	-183	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	356	20.65	0.53	12	0.01	65.00	2549.00	1698	20231006	-20.97	1330	20240627	0.90	1670	-19.64	20240329	1330	0.90	20240627	1698	-20.97	20231006	1330	0.90	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
17	20240627	090326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1343	-7	5	-0.52	3063394	2294	10.08	1344	1344	1330	1755	945	1350	1335.39	0.37	489	1370	1360	1355	1345	1340	1357	1342	132	405	500	940	1	1	26493538	356	20.66	0.53	12	0.01	65.00	2549.00	1698	20231006	-20.91	1330	20240627	0.98	1670	-19.58	20240329	1330	0.98	20240627	1698	-20.91	20231006	1330	0.98	20240627	0.29	N	016920	500	132 억	97451	N	N	N	N
18	20240626	160325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-15	5	-1.10	30820617	22764	53.87	1365	1365	1350	1774	956	1365	1353.92	0.37	-1181	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	358	20.77	0.53	12	0.09	65.00	2549.00	1698	20231006	-20.49	1345	20240625	0.37	1670	-19.16	20240329	1345	0.37	20240625	1698	-20.49	20231006	1345	0.37	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
19	20240626	150326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	-4	5	-0.29	30022408	22173	52.47	1365	1365	1350	1774	956	1365	1354.01	0.37	-1125	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	361	20.94	0.53	12	0.08	65.00	2549.00	1698	20231006	-19.85	1345	20240625	1.19	1670	-18.50	20240329	1345	1.19	20240625	1698	-19.85	20231006	1345	1.19	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
20	20240626	140325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	-15	5	-1.10	24697289	18241	43.17	1365	1365	1350	1774	956	1365	1353.94	0.37	-38	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	358	20.77	0.53	12	0.07	65.00	2549.00	1698	20231006	-20.49	1345	20240625	0.37	1670	-19.16	20240329	1345	0.37	20240625	1698	-20.49	20231006	1345	0.37	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
21	20240626	130327	57	100.00	KOSDAQ		유통	N	N	N	N	N	1357	-8	5	-0.59	22383767	16533	39.12	1365	1365	1350	1774	956	1365	1353.88	0.37	570	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	360	20.88	0.53	12	0.06	65.00	2549.00	1698	20231006	-20.08	1345	20240625	0.89	1670	-18.74	20240329	1345	0.89	20240625	1698	-20.08	20231006	1345	0.89	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
22	20240626	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1352	-13	5	-0.95	14104982	10408	24.63	1365	1365	1352	1774	956	1365	1355.21	0.37	448	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	358	20.80	0.53	12	0.04	65.00	2549.00	1698	20231006	-20.38	1345	20240625	0.52	1670	-19.04	20240329	1345	0.52	20240625	1698	-20.38	20231006	1345	0.52	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
23	20240626	110326	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	-10	5	-0.73	10143124	7483	17.71	1365	1365	1352	1774	956	1365	1355.49	0.37	1189	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	359	20.85	0.53	12	0.03	65.00	2549.00	1698	20231006	-20.20	1345	20240625	0.74	1670	-18.86	20240329	1345	0.74	20240625	1698	-20.20	20231006	1345	0.74	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
24	20240626	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1354	-11	5	-0.81	9560787	7053	16.69	1365	1365	1352	1774	956	1365	1355.56	0.37	1373	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	359	20.83	0.53	12	0.03	65.00	2549.00	1698	20231006	-20.26	1345	20240625	0.67	1670	-18.92	20240329	1345	0.67	20240625	1698	-20.26	20231006	1345	0.67	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
25	20240626	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	0	3	0.00	1848210	1354	3.20	1365	1365	1365	1774	956	1365	1365.00	0.37	5	1381	1373	1359	1351	1337	1377	1355	132	409	500	950	1	1	26493538	362	21.00	0.54	12	0.01	65.00	2549.00	1698	20231006	-19.61	1345	20240625	1.49	1670	-18.26	20240329	1345	1.49	20240625	1698	-19.61	20231006	1345	1.49	20240625	0.32	N	016920	500	132 억	98637	N	N	N	N
26	20240625	160324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1365	5	2	0.37	57276940	42257	86.36	1360	1367	1345	1768	952	1360	1355.44	0.37	1243	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	362	21.00	0.54	12	0.16	65.00	2549.00	1698	20231006	-19.61	1345	20240625	1.49	1670	-18.26	20240329	1345	1.49	20240625	1698	-19.61	20231006	1345	1.49	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
27	20240625	150325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1365	5	2	0.37	56982418	42041	85.91	1360	1367	1345	1768	952	1360	1355.40	0.37	1360	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	362	21.00	0.54	12	0.16	65.00	2549.00	1698	20231006	-19.61	1345	20240625	1.49	1670	-18.26	20240329	1345	1.49	20240625	1698	-19.61	20231006	1345	1.49	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
28	20240625	140325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1365	5	2	0.37	54722348	40383	82.53	1360	1367	1345	1768	952	1360	1355.08	0.37	1360	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	362	21.00	0.54	12	0.15	65.00	2549.00	1698	20231006	-19.61	1345	20240625	1.49	1670	-18.26	20240329	1345	1.49	20240625	1698	-19.61	20231006	1345	1.49	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
29	20240625	130325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1366	6	2	0.44	50642383	37389	76.41	1360	1367	1345	1768	952	1360	1354.47	0.37	1360	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	362	21.02	0.54	12	0.14	65.00	2549.00	1698	20231006	-19.55	1345	20240625	1.56	1670	-18.20	20240329	1345	1.56	20240625	1698	-19.55	20231006	1345	1.56	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
30	20240625	120327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1362	2	2	0.15	47414910	35023	71.57	1360	1362	1345	1768	952	1360	1353.82	0.37	1879	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	361	20.95	0.53	12	0.13	65.00	2549.00	1698	20231006	-19.79	1345	20240625	1.26	1670	-18.44	20240329	1345	1.26	20240625	1698	-19.79	20231006	1345	1.26	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
31	20240625	110329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1358	-2	5	-0.15	39326999	29075	59.42	1360	1361	1345	1768	952	1360	1352.61	0.37	2153	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	360	20.89	0.53	12	0.11	65.00	2549.00	1698	20231006	-20.02	1345	20240625	0.97	1670	-18.68	20240329	1345	0.97	20240625	1698	-20.02	20231006	1345	0.97	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
32	20240625	100324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1357	-3	5	-0.22	24863027	18356	37.51	1360	1361	1350	1768	952	1360	1354.49	0.37	1025	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	360	20.88	0.53	12	0.07	65.00	2549.00	1698	20231006	-20.08	1350	20240625	0.52	1670	-18.74	20240329	1350	0.52	20240625	1698	-20.08	20231006	1350	0.52	20240625	0.32	N	016920	500	132 억	97399	N	N	N	N
33	20240625	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1360	0	3	0.00	1882240	1384	2.83	1360	1360	1360	1768	952	1360	1360.00	0.37	651	1386	1372	1366	1352	1346	1370	1350	132	408	500	950	1	1	26493538	360	20.92	0.53	12	0.01	65.00	2549.00	1698	20231006	-19.91	1352	20230726	0.59	1670	-18.56	20240329	1358	0.15	20240618	1698	-19.91	20231006	1352	0.59	20230726	0.32	N	016920	500	132 억	97399	N	N	N	N
34	20240624	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1360	-18	5	-1.31	66714376	48876	258.15	1378	1380	1360	1791	965	1378	1364.97	0.38	-2514	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	360	20.92	0.53	12	0.18	65.00	2549.00	1698	20231006	-19.91	1352	20230726	0.59	1670	-18.56	20240329	1358	0.15	20240618	1698	-19.91	20231006	1352	0.59	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
35	20240624	150325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-11	5	-0.80	61957416	45382	239.70	1378	1380	1361	1791	965	1378	1365.24	0.38	-2519	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	362	21.03	0.54	12	0.17	65.00	2549.00	1698	20231006	-19.49	1352	20230726	1.11	1670	-18.14	20240329	1358	0.66	20240618	1698	-19.49	20231006	1352	1.11	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
36	20240624	140325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	-14	5	-1.02	34354123	25120	132.68	1378	1380	1363	1791	965	1378	1367.60	0.38	-1725	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	361	20.98	0.54	12	0.09	65.00	2549.00	1698	20231006	-19.67	1352	20230726	0.89	1670	-18.32	20240329	1358	0.44	20240618	1698	-19.67	20231006	1352	0.89	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
37	20240624	130324	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-11	5	-0.80	27610997	20181	106.59	1378	1380	1364	1791	965	1378	1368.17	0.38	-1711	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	362	21.03	0.54	12	0.08	65.00	2549.00	1698	20231006	-19.49	1352	20230726	1.11	1670	-18.14	20240329	1358	0.66	20240618	1698	-19.49	20231006	1352	1.11	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
38	20240624	120325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	-6	5	-0.44	23956855	17510	92.48	1378	1380	1364	1791	965	1378	1368.18	0.38	-1711	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	363	21.11	0.54	12	0.07	65.00	2549.00	1698	20231006	-19.20	1352	20230726	1.48	1670	-17.84	20240329	1358	1.03	20240618	1698	-19.20	20231006	1352	1.48	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
39	20240624	110325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1367	-11	5	-0.80	17070020	12471	65.87	1378	1380	1364	1791	965	1378	1368.77	0.38	-1098	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	362	21.03	0.54	12	0.05	65.00	2549.00	1698	20231006	-19.49	1352	20230726	1.11	1670	-18.14	20240329	1358	0.66	20240618	1698	-19.49	20231006	1352	1.11	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
40	20240624	100325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	-6	5	-0.44	8154420	5943	31.39	1378	1380	1367	1791	965	1378	1372.10	0.38	-744	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	363	21.11	0.54	12	0.02	65.00	2549.00	1698	20231006	-19.20	1352	20230726	1.48	1670	-17.84	20240329	1358	1.03	20240618	1698	-19.20	20231006	1352	1.48	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
41	20240624	090325	57	100.00	KOSDAQ		유통	N	N	N	N	N	1377	-1	5	-0.07	1891872	1373	7.25	1378	1378	1377	1791	965	1378	1377.91	0.38	-216	1400	1389	1382	1371	1364	1385	1367	132	413	500	960	1	1	26493538	365	21.18	0.54	12	0.01	65.00	2549.00	1698	20231006	-18.90	1352	20230726	1.85	1670	-17.54	20240329	1358	1.40	20240618	1698	-18.90	20231006	1352	1.85	20230726	0.32	N	016920	500	132 억	99673	N	N	N	N
42	20240621	160315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1378	-12	5	-0.86	26102853	18933	23.35	1380	1393	1375	1807	973	1390	1378.70	0.38	-1634	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	365	21.20	0.54	12	0.07	65.00	2549.00	1698	20231006	-18.85	1352	20230726	1.92	1670	-17.49	20240329	1358	1.47	20240618	1698	-18.85	20231006	1352	1.92	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
43	20240621	150315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1378	-12	5	-0.86	23250495	16862	20.80	1380	1393	1375	1807	973	1390	1378.87	0.38	-724	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	365	21.20	0.54	12	0.06	65.00	2549.00	1698	20231006	-18.85	1352	20230726	1.92	1670	-17.49	20240329	1358	1.47	20240618	1698	-18.85	20231006	1352	1.92	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
44	20240621	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1378	-12	5	-0.86	16188435	11730	14.47	1380	1393	1375	1807	973	1390	1380.09	0.38	-1471	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	365	21.20	0.54	12	0.04	65.00	2549.00	1698	20231006	-18.85	1352	20230726	1.92	1670	-17.49	20240329	1358	1.47	20240618	1698	-18.85	20231006	1352	1.92	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
45	20240621	130316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1378	-12	5	-0.86	12849603	9307	11.48	1380	1393	1375	1807	973	1390	1380.64	0.38	-1437	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	365	21.20	0.54	12	0.04	65.00	2549.00	1698	20231006	-18.85	1352	20230726	1.92	1670	-17.49	20240329	1358	1.47	20240618	1698	-18.85	20231006	1352	1.92	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
46	20240621	120317	57	100.00	KOSDAQ		유통	N	N	N	N	N	1387	-3	5	-0.22	10598995	7677	9.47	1380	1393	1375	1807	973	1390	1380.62	0.38	-355	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	367	21.34	0.54	12	0.03	65.00	2549.00	1698	20231006	-18.32	1352	20230726	2.59	1670	-16.95	20240329	1358	2.14	20240618	1698	-18.32	20231006	1352	2.59	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
47	20240621	110317	57	100.00	KOSDAQ		유통	N	N	N	N	N	1380	-10	5	-0.72	9127445	6611	8.15	1380	1393	1377	1807	973	1390	1380.65	0.38	-107	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	366	21.23	0.54	12	0.02	65.00	2549.00	1698	20231006	-18.73	1352	20230726	2.07	1670	-17.37	20240329	1358	1.62	20240618	1698	-18.73	20231006	1352	2.07	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
48	20240621	100315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1388	-2	5	-0.14	3530744	2558	3.15	1380	1393	1380	1807	973	1390	1380.28	0.38	-9	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	368	21.35	0.54	12	0.01	65.00	2549.00	1698	20231006	-18.26	1352	20230726	2.66	1670	-16.89	20240329	1358	2.21	20240618	1698	-18.26	20231006	1352	2.66	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
49	20240621	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	1393	3	2	0.22	205633	149	0.18	1380	1393	1380	1807	973	1390	1380.09	0.38	-8	1409	1399	1380	1370	1351	1404	1375	132	417	500	970	1	1	26493538	369	21.43	0.55	12	0.00	65.00	2549.00	1698	20231006	-17.96	1352	20230726	3.03	1670	-16.59	20240329	1358	2.58	20240618	1698	-17.96	20231006	1352	3.03	20230726	0.32	N	016920	500	132 억	101311	N	N	N	N
50	20240620	160315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1390	16	2	1.16	111230128	81085	164.20	1374	1390	1361	1786	962	1374	1371.77	0.38	255	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	368	21.38	0.55	12	0.31	65.00	2549.00	1698	20231006	-18.14	1352	20230726	2.81	1670	-16.77	20240329	1358	2.36	20240618	1698	-18.14	20231006	1352	2.81	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
51	20240620	150315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1383	9	2	0.66	107250551	78215	158.39	1374	1384	1361	1786	962	1374	1371.23	0.38	-97	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	366	21.28	0.54	12	0.30	65.00	2549.00	1698	20231006	-18.55	1352	20230726	2.29	1670	-17.19	20240329	1358	1.84	20240618	1698	-18.55	20231006	1352	2.29	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
52	20240620	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1377	3	2	0.22	103019197	75154	152.19	1374	1381	1361	1786	962	1374	1370.77	0.38	-361	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	365	21.18	0.54	12	0.28	65.00	2549.00	1698	20231006	-18.90	1352	20230726	1.85	1670	-17.54	20240329	1358	1.40	20240618	1698	-18.90	20231006	1352	1.85	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
53	20240620	130316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1379	5	2	0.36	95887870	69980	141.71	1374	1381	1361	1786	962	1374	1370.22	0.38	-569	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	365	21.22	0.54	12	0.26	65.00	2549.00	1698	20231006	-18.79	1352	20230726	2.00	1670	-17.43	20240329	1358	1.55	20240618	1698	-18.79	20231006	1352	2.00	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
54	20240620	120315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	0	3	0.00	92533581	67546	136.78	1374	1381	1361	1786	962	1374	1369.93	0.38	-728	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	364	21.14	0.54	12	0.25	65.00	2549.00	1698	20231006	-19.08	1352	20230726	1.63	1670	-17.72	20240329	1358	1.18	20240618	1698	-19.08	20231006	1352	1.63	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
55	20240620	110316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-4	5	-0.29	69388365	50660	102.59	1374	1381	1361	1786	962	1374	1369.69	0.38	-786	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	363	21.08	0.54	12	0.19	65.00	2549.00	1698	20231006	-19.32	1352	20230726	1.33	1670	-17.96	20240329	1358	0.88	20240618	1698	-19.32	20231006	1352	1.33	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
56	20240620	100317	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-4	5	-0.29	11164150	8179	16.56	1374	1374	1361	1786	962	1374	1364.98	0.38	50	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	363	21.08	0.54	12	0.03	65.00	2549.00	1698	20231006	-19.32	1352	20230726	1.33	1670	-17.96	20240329	1358	0.88	20240618	1698	-19.32	20231006	1352	1.33	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
57	20240620	090320	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	0	3	0.00	508380	370	0.75	1374	1374	1374	1786	962	1374	1374.00	0.38	-49	1406	1389	1378	1361	1350	1384	1356	132	412	500	960	1	1	26493538	364	21.14	0.54	12	0.00	65.00	2549.00	1698	20231006	-19.08	1352	20230726	1.63	1670	-17.72	20240329	1358	1.18	20240618	1698	-19.08	20231006	1352	1.63	20230726	0.32	N	016920	500	132 억	101062	N	N	N	N
58	20240619	160314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	0	3	0.00	68075751	49382	74.08	1376	1395	1367	1786	962	1374	1378.56	0.38	439	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	364	21.14	0.54	12	0.19	65.00	2549.00	1698	20231006	-19.08	1352	20230726	1.63	1670	-17.72	20240329	1358	1.18	20240618	1698	-19.08	20231006	1352	1.63	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
59	20240619	150313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1372	-2	5	-0.15	65613336	47586	71.38	1376	1395	1367	1786	962	1374	1378.84	0.38	487	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	363	21.11	0.54	12	0.18	65.00	2549.00	1698	20231006	-19.20	1352	20230726	1.48	1670	-17.84	20240329	1358	1.03	20240618	1698	-19.20	20231006	1352	1.48	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
60	20240619	140316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-4	5	-0.29	52865803	38291	57.44	1376	1395	1369	1786	962	1374	1380.64	0.38	487	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	363	21.08	0.54	12	0.14	65.00	2549.00	1698	20231006	-19.32	1352	20230726	1.33	1670	-17.96	20240329	1358	0.88	20240618	1698	-19.32	20231006	1352	1.33	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
61	20240619	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	0	3	0.00	50002728	36202	54.31	1376	1395	1370	1786	962	1374	1381.22	0.38	487	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	364	21.14	0.54	12	0.14	65.00	2549.00	1698	20231006	-19.08	1352	20230726	1.63	1670	-17.72	20240329	1358	1.18	20240618	1698	-19.08	20231006	1352	1.63	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
62	20240619	120312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	1	2	0.07	43199918	31242	46.87	1376	1395	1372	1786	962	1374	1382.76	0.38	487	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	364	21.15	0.54	12	0.12	65.00	2549.00	1698	20231006	-19.02	1352	20230726	1.70	1670	-17.66	20240329	1358	1.25	20240618	1698	-19.02	20231006	1352	1.70	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
63	20240619	110315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	-1	5	-0.07	37929079	27407	41.11	1376	1395	1373	1786	962	1374	1383.93	0.38	168	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	364	21.12	0.54	12	0.10	65.00	2549.00	1698	20231006	-19.14	1352	20230726	1.55	1670	-17.78	20240329	1358	1.10	20240618	1698	-19.14	20231006	1352	1.55	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
64	20240619	100316	57	100.00	KOSDAQ		유통	N	N	N	N	N	1391	17	2	1.24	18066931	13035	19.55	1376	1395	1376	1786	962	1374	1386.07	0.38	-88	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	369	21.40	0.55	12	0.05	65.00	2549.00	1698	20231006	-18.08	1352	20230726	2.88	1670	-16.71	20240329	1358	2.43	20240618	1698	-18.08	20231006	1352	2.88	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
65	20240619	090319	57	100.00	KOSDAQ		유통	N	N	N	N	N	1376	2	2	0.15	895702	651	0.98	1376	1376	1376	1786	962	1374	1376.00	0.38	-83	1392	1382	1370	1360	1348	1388	1366	132	412	500	960	1	1	26493538	365	21.17	0.54	12	0.00	65.00	2549.00	1698	20231006	-18.96	1352	20230726	1.78	1670	-17.60	20240329	1358	1.33	20240618	1698	-18.96	20231006	1352	1.78	20230726	0.32	N	016920	500	132 억	100629	N	N	N	N
66	20240618	160313	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	4	2	0.29	91378008	66640	78.70	1370	1380	1358	1781	959	1370	1371.22	0.39	-1455	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	364	21.14	0.54	12	0.25	65.00	2549.00	1698	20231006	-19.08	1352	20230726	1.63	1670	-17.72	20240329	1358	1.18	20240618	1698	-19.08	20231006	1352	1.63	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
67	20240618	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1375	5	2	0.36	90240175	65812	77.73	1370	1380	1358	1781	959	1370	1371.18	0.39	-1351	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	364	21.15	0.54	12	0.25	65.00	2549.00	1698	20231006	-19.02	1352	20230726	1.70	1670	-17.66	20240329	1358	1.25	20240618	1698	-19.02	20231006	1352	1.70	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
68	20240618	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1374	4	2	0.29	82828662	60419	71.36	1370	1380	1358	1781	959	1370	1370.90	0.39	-1425	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	364	21.14	0.54	12	0.23	65.00	2549.00	1698	20231006	-19.08	1352	20230726	1.63	1670	-17.72	20240329	1358	1.18	20240618	1698	-19.08	20231006	1352	1.63	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
69	20240618	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	3	2	0.22	68660287	50090	59.16	1370	1380	1358	1781	959	1370	1370.74	0.39	-1629	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	364	21.12	0.54	12	0.19	65.00	2549.00	1698	20231006	-19.14	1352	20230726	1.55	1670	-17.78	20240329	1358	1.10	20240618	1698	-19.14	20231006	1352	1.55	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
70	20240618	120314	57	100.00	KOSDAQ		유통	N	N	N	N	N	1368	-2	5	-0.15	53580840	39093	46.17	1370	1380	1358	1781	959	1370	1370.60	0.39	-1629	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	362	21.05	0.54	12	0.15	65.00	2549.00	1698	20231006	-19.43	1352	20230726	1.18	1670	-18.08	20240329	1358	0.74	20240618	1698	-19.43	20231006	1352	1.18	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
71	20240618	110312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1371	1	2	0.07	42364703	30905	36.50	1370	1380	1358	1781	959	1370	1370.80	0.39	-1629	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	363	21.09	0.54	12	0.12	65.00	2549.00	1698	20231006	-19.26	1352	20230726	1.41	1670	-17.90	20240329	1358	0.96	20240618	1698	-19.26	20231006	1352	1.41	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
72	20240618	100312	57	100.00	KOSDAQ		유통	N	N	N	N	N	1365	-5	5	-0.36	24070289	17567	20.75	1370	1373	1358	1781	959	1370	1370.20	0.39	-1853	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	362	21.00	0.54	12	0.07	65.00	2549.00	1698	20231006	-19.61	1352	20230726	0.96	1670	-18.26	20240329	1358	0.52	20240618	1698	-19.61	20231006	1352	0.96	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
73	20240618	090315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	3	2	0.22	389083	284	0.34	1370	1373	1370	1781	959	1370	1370.01	0.39	-35	1406	1387	1373	1354	1340	1381	1348	132	411	500	950	1	1	26493538	364	21.12	0.54	12	0.00	65.00	2549.00	1698	20231006	-19.14	1352	20230726	1.55	1670	-17.78	20240329	1359	1.03	20240617	1698	-19.14	20231006	1352	1.55	20230726	0.31	N	016920	500	132 억	102090	N	N	N	N
74	20240617	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-18	5	-1.30	116598167	84672	120.15	1388	1392	1359	1804	972	1388	1377.05	0.39	-1107	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	363	21.08	0.54	12	0.32	65.00	2549.00	1698	20231006	-19.32	1352	20230726	1.33	1670	-17.96	20240329	1359	0.81	20240617	1698	-19.32	20231006	1352	1.33	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
75	20240617	150315	57	100.00	KOSDAQ		유통	N	N	N	N	N	1371	-17	5	-1.22	108411107	78692	111.67	1388	1392	1359	1804	972	1388	1377.66	0.39	503	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	363	21.09	0.54	12	0.30	65.00	2549.00	1698	20231006	-19.26	1352	20230726	1.41	1670	-17.90	20240329	1359	0.88	20240617	1698	-19.26	20231006	1352	1.41	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
76	20240617	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1370	-18	5	-1.30	80049299	57939	82.22	1388	1392	1370	1804	972	1388	1381.61	0.39	-135	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	363	21.08	0.54	12	0.22	65.00	2549.00	1698	20231006	-19.32	1352	20230726	1.33	1670	-17.96	20240329	1370	0.00	20240617	1698	-19.32	20231006	1352	1.33	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
77	20240617	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1386	-2	5	-0.14	51383720	37129	52.69	1388	1392	1375	1804	972	1388	1383.92	0.39	-1696	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	367	21.32	0.54	12	0.14	65.00	2549.00	1698	20231006	-18.37	1352	20230726	2.51	1670	-17.01	20240329	1375	0.80	20240617	1698	-18.37	20231006	1352	2.51	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
78	20240617	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1381	-7	5	-0.50	41459825	29951	42.50	1388	1392	1375	1804	972	1388	1384.25	0.39	-1480	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	366	21.25	0.54	12	0.11	65.00	2549.00	1698	20231006	-18.67	1352	20230726	2.14	1670	-17.31	20240329	1375	0.44	20240617	1698	-18.67	20231006	1352	2.14	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
79	20240617	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1387	-1	5	-0.07	21973889	15833	22.47	1388	1392	1385	1804	972	1388	1387.85	0.39	-1653	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	367	21.34	0.54	12	0.06	65.00	2549.00	1698	20231006	-18.32	1352	20230726	2.59	1670	-16.95	20240329	1385	0.14	20240617	1698	-18.32	20231006	1352	2.59	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
80	20240617	100311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1385	-3	5	-0.22	12255454	8827	12.53	1388	1392	1385	1804	972	1388	1388.41	0.39	-1653	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	367	21.31	0.54	12	0.03	65.00	2549.00	1698	20231006	-18.43	1352	20230726	2.44	1670	-17.07	20240329	1385	0.00	20240617	1698	-18.43	20231006	1352	2.44	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
81	20240617	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1392	4	2	0.29	397176	286	0.41	1388	1392	1388	1804	972	1388	1388.87	0.39	-22	1415	1401	1394	1380	1373	1398	1377	132	416	500	970	1	1	26493538	369	21.42	0.55	12	0.00	65.00	2549.00	1698	20231006	-18.02	1352	20230726	2.96	1670	-16.65	20240329	1387	0.36	20240614	1698	-18.02	20231006	1352	2.96	20230726	0.31	N	016920	500	132 억	103202	N	N	N	N
82	20240614	160249	57	100.00	KOSDAQ		유통	N	N	N	N	N	1388	-16	5	-1.14	97487910	70011	318.72	1404	1408	1387	1825	983	1404	1392.47	0.39	1107	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	368	21.35	0.54	12	0.26	65.00	2549.00	1698	20231006	-18.26	1352	20230726	2.66	1670	-16.89	20240329	1387	0.07	20240614	1698	-18.26	20231006	1352	2.66	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
83	20240614	150249	57	100.00	KOSDAQ		유통	N	N	N	N	N	1389	-15	5	-1.07	92854642	66673	303.53	1404	1408	1387	1825	983	1404	1392.69	0.39	1220	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	368	21.37	0.54	12	0.25	65.00	2549.00	1698	20231006	-18.20	1352	20230726	2.74	1670	-16.83	20240329	1387	0.14	20240614	1698	-18.20	20231006	1352	2.74	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
84	20240614	140249	57	100.00	KOSDAQ		유통	N	N	N	N	N	1389	-15	5	-1.07	87777643	63020	286.90	1404	1408	1387	1825	983	1404	1392.85	0.39	1515	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	368	21.37	0.54	12	0.24	65.00	2549.00	1698	20231006	-18.20	1352	20230726	2.74	1670	-16.83	20240329	1387	0.14	20240614	1698	-18.20	20231006	1352	2.74	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
85	20240614	130248	57	100.00	KOSDAQ		유통	N	N	N	N	N	1394	-10	5	-0.71	78656902	56454	257.01	1404	1408	1387	1825	983	1404	1393.29	0.39	1553	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	369	21.45	0.55	12	0.21	65.00	2549.00	1698	20231006	-17.90	1352	20230726	3.11	1670	-16.53	20240329	1387	0.50	20240614	1698	-17.90	20231006	1352	3.11	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
86	20240614	120250	57	100.00	KOSDAQ		유통	N	N	N	N	N	1393	-11	5	-0.78	48433684	34716	158.04	1404	1408	1390	1825	983	1404	1395.14	0.39	1246	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	369	21.43	0.55	12	0.13	65.00	2549.00	1698	20231006	-17.96	1352	20230726	3.03	1670	-16.59	20240329	1389	0.29	20240612	1698	-17.96	20231006	1352	3.03	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
87	20240614	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1392	-12	5	-0.85	41050988	29420	133.93	1404	1408	1390	1825	983	1404	1395.34	0.39	1423	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	369	21.42	0.55	12	0.11	65.00	2549.00	1698	20231006	-18.02	1352	20230726	2.96	1670	-16.65	20240329	1389	0.22	20240612	1698	-18.02	20231006	1352	2.96	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
88	20240614	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-4	5	-0.28	24748954	17708	80.62	1404	1408	1394	1825	983	1404	1397.61	0.39	1061	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	371	21.54	0.55	12	0.07	65.00	2549.00	1698	20231006	-17.55	1352	20230726	3.55	1670	-16.17	20240329	1389	0.79	20240612	1698	-17.55	20231006	1352	3.55	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
89	20240614	090308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	0	3	0.00	2829060	2015	9.17	1404	1404	1404	1825	983	1404	1404.00	0.39	5	1414	1408	1401	1395	1388	1412	1399	132	421	500	980	1	1	26493538	372	21.60	0.55	12	0.01	65.00	2549.00	1698	20231006	-17.31	1352	20230726	3.85	1670	-15.93	20240329	1389	1.08	20240612	1698	-17.31	20231006	1352	3.85	20230726	0.31	N	016920	500	132 억	102100	N	N	N	N
90	20240613	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	10	2	0.72	30787983	21948	43.87	1400	1407	1394	1812	976	1394	1402.77	0.40	-2651	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.60	0.55	12	0.08	65.00	2549.00	1698	20231006	-17.31	1352	20230726	3.85	1670	-15.93	20240329	1389	1.08	20240612	1698	-17.31	20231006	1352	3.85	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
91	20240613	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	10	2	0.72	28293281	20170	40.32	1400	1407	1394	1812	976	1394	1402.74	0.40	-2632	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.60	0.55	12	0.08	65.00	2549.00	1698	20231006	-17.31	1352	20230726	3.85	1670	-15.93	20240329	1389	1.08	20240612	1698	-17.31	20231006	1352	3.85	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
92	20240613	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	10	2	0.72	24535879	17492	34.97	1400	1407	1394	1812	976	1394	1402.69	0.40	-2440	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.60	0.55	12	0.07	65.00	2549.00	1698	20231006	-17.31	1352	20230726	3.85	1670	-15.93	20240329	1389	1.08	20240612	1698	-17.31	20231006	1352	3.85	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
93	20240613	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	11	2	0.79	18584034	13245	26.48	1400	1407	1394	1812	976	1394	1403.10	0.40	-2440	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.62	0.55	12	0.05	65.00	2549.00	1698	20231006	-17.26	1352	20230726	3.92	1670	-15.87	20240329	1389	1.15	20240612	1698	-17.26	20231006	1352	3.92	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
94	20240613	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1403	9	2	0.65	14494127	10329	20.65	1400	1407	1394	1812	976	1394	1403.25	0.40	-2440	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.58	0.55	12	0.04	65.00	2549.00	1698	20231006	-17.37	1352	20230726	3.77	1670	-15.99	20240329	1389	1.01	20240612	1698	-17.37	20231006	1352	3.77	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
95	20240613	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	10	2	0.72	5864501	4185	8.37	1400	1404	1394	1812	976	1394	1401.31	0.40	-516	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.60	0.55	12	0.02	65.00	2549.00	1698	20231006	-17.31	1352	20230726	3.85	1670	-15.93	20240329	1389	1.08	20240612	1698	-17.31	20231006	1352	3.85	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
96	20240613	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1401	7	2	0.50	4025398	2874	5.75	1400	1404	1394	1812	976	1394	1400.63	0.40	-516	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	371	21.55	0.55	12	0.01	65.00	2549.00	1698	20231006	-17.49	1352	20230726	3.62	1670	-16.11	20240329	1389	0.86	20240612	1698	-17.49	20231006	1352	3.62	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
97	20240613	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1404	10	2	0.72	1009774	720	1.44	1400	1404	1400	1812	976	1394	1402.46	0.40	-519	1414	1403	1396	1385	1378	1400	1382	132	418	500	970	1	1	26493538	372	21.60	0.55	12	0.00	65.00	2549.00	1698	20231006	-17.31	1352	20230726	3.85	1670	-15.93	20240329	1389	1.08	20240612	1698	-17.31	20231006	1352	3.85	20230726	0.31	N	016920	500	132 억	104756	N	N	N	N
98	20240612	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1394	-6	5	-0.43	69754629	50021	63.72	1400	1407	1389	1820	980	1400	1394.50	0.39	160	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	369	21.45	0.55	12	0.19	65.00	2549.00	1698	20231006	-17.90	1352	20230726	3.11	1670	-16.53	20240329	1389	0.36	20240612	1698	-17.90	20231006	1352	3.11	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
99	20240612	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1397	-3	5	-0.21	66098357	47400	60.38	1400	1407	1389	1820	980	1400	1394.48	0.39	212	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	370	21.49	0.55	12	0.18	65.00	2549.00	1698	20231006	-17.73	1352	20230726	3.33	1670	-16.35	20240329	1389	0.58	20240612	1698	-17.73	20231006	1352	3.33	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
100	20240612	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1393	-7	5	-0.50	60858115	43638	55.59	1400	1407	1389	1820	980	1400	1394.61	0.39	212	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	369	21.43	0.55	12	0.16	65.00	2549.00	1698	20231006	-17.96	1352	20230726	3.03	1670	-16.59	20240329	1389	0.29	20240612	1698	-17.96	20231006	1352	3.03	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
101	20240612	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1398	-2	5	-0.14	51261343	36752	46.82	1400	1407	1389	1820	980	1400	1394.79	0.39	149	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	370	21.51	0.55	12	0.14	65.00	2549.00	1698	20231006	-17.67	1352	20230726	3.40	1670	-16.29	20240329	1389	0.65	20240612	1698	-17.67	20231006	1352	3.40	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
102	20240612	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1392	-8	5	-0.57	47090287	33757	43.00	1400	1407	1389	1820	980	1400	1394.98	0.39	149	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	369	21.42	0.55	12	0.13	65.00	2549.00	1698	20231006	-18.02	1352	20230726	2.96	1670	-16.65	20240329	1389	0.22	20240612	1698	-18.02	20231006	1352	2.96	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
103	20240612	110302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	0	3	0.00	33466364	23968	30.53	1400	1407	1394	1820	980	1400	1396.29	0.39	149	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	371	21.54	0.55	12	0.09	65.00	2549.00	1698	20231006	-17.55	1352	20230726	3.55	1670	-16.17	20240329	1392	0.57	20240610	1698	-17.55	20231006	1352	3.55	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
104	20240612	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	5	2	0.36	28196314	20208	25.74	1400	1405	1394	1820	980	1400	1395.30	0.39	296	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	372	21.62	0.55	12	0.08	65.00	2549.00	1698	20231006	-17.26	1352	20230726	3.92	1670	-15.87	20240329	1392	0.93	20240610	1698	-17.26	20231006	1352	3.92	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
105	20240612	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1395	-5	5	-0.36	913588	653	0.83	1400	1400	1394	1820	980	1400	1399.04	0.39	2	1412	1405	1400	1393	1388	1403	1391	132	420	500	980	1	1	26493538	370	21.46	0.55	12	0.00	65.00	2549.00	1698	20231006	-17.84	1352	20230726	3.18	1670	-16.47	20240329	1392	0.22	20240610	1698	-17.84	20231006	1352	3.18	20230726	0.31	N	016920	500	132 억	104600	N	N	N	N
106	20240610	160300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1408	3	2	0.21	159823589	114273	140.53	1405	1408	1392	1826	984	1405	1398.61	0.41	-770	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	373	21.66	0.55	12	0.43	65.00	2549.00	1698	20231006	-17.08	1352	20230726	4.14	1670	-15.69	20240329	1392	1.15	20240610	1698	-17.08	20231006	1352	4.14	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
107	20240610	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-5	5	-0.36	154654669	110575	135.98	1405	1408	1392	1826	984	1405	1398.64	0.41	-1458	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	371	21.54	0.55	12	0.42	65.00	2549.00	1698	20231006	-17.55	1352	20230726	3.55	1670	-16.17	20240329	1392	0.57	20240610	1698	-17.55	20231006	1352	3.55	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
108	20240610	140301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1401	-4	5	-0.28	133294149	95277	117.17	1405	1408	1392	1826	984	1405	1399.02	0.41	-3590	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	371	21.55	0.55	12	0.36	65.00	2549.00	1698	20231006	-17.49	1352	20230726	3.62	1670	-16.11	20240329	1392	0.65	20240610	1698	-17.49	20231006	1352	3.62	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
109	20240610	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1402	-3	5	-0.21	132251518	94533	116.25	1405	1408	1392	1826	984	1405	1399.00	0.41	-3590	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	371	21.57	0.55	12	0.36	65.00	2549.00	1698	20231006	-17.43	1352	20230726	3.70	1670	-16.05	20240329	1392	0.72	20240610	1698	-17.43	20231006	1352	3.70	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
110	20240610	120301	57	100.00	KOSDAQ		유통	N	N	N	N	N	1402	-3	5	-0.21	117900033	84291	103.66	1405	1408	1392	1826	984	1405	1398.73	0.41	-3542	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	371	21.57	0.55	12	0.32	65.00	2549.00	1698	20231006	-17.43	1352	20230726	3.70	1670	-16.05	20240329	1392	0.72	20240610	1698	-17.43	20231006	1352	3.70	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
111	20240610	110303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	0	3	0.00	109729730	78461	96.49	1405	1408	1392	1826	984	1405	1398.53	0.41	-3711	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	372	21.62	0.55	12	0.30	65.00	2549.00	1698	20231006	-17.26	1352	20230726	3.92	1670	-15.87	20240329	1392	0.93	20240610	1698	-17.26	20231006	1352	3.92	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
112	20240610	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1392	-13	5	-0.93	100142888	71612	88.07	1405	1408	1392	1826	984	1405	1398.41	0.41	-3077	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	369	21.42	0.55	12	0.27	65.00	2549.00	1698	20231006	-18.02	1352	20230726	2.96	1670	-16.65	20240329	1392	0.00	20240610	1698	-18.02	20231006	1352	2.96	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
113	20240610	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1400	-5	5	-0.36	11773869	8386	10.31	1405	1405	1400	1826	984	1405	1403.99	0.41	-2789	1423	1414	1409	1400	1395	1411	1397	132	421	500	980	1	1	26493538	371	21.54	0.55	12	0.03	65.00	2549.00	1698	20231006	-17.55	1352	20230726	3.55	1670	-16.17	20240329	1400	0.00	20240610	1698	-17.55	20231006	1352	3.55	20230726	0.30	N	016920	500	132 억	109148	N	N	N	N
114	20240607	160309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1405	-16	5	-1.13	111608359	79117	97.13	1413	1418	1404	1847	995	1421	1410.67	0.40	1948	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	372	21.62	0.55	12	0.30	65.00	2549.00	1698	20231006	-17.26	1352	20230726	3.92	1670	-15.87	20240329	1402	0.21	20240522	1698	-17.26	20231006	1352	3.92	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
115	20240607	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	1416	-5	5	-0.35	109921280	77917	95.66	1413	1418	1404	1847	995	1421	1410.75	0.40	2074	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	375	21.78	0.56	12	0.29	65.00	2549.00	1698	20231006	-16.61	1352	20230726	4.73	1670	-15.21	20240329	1402	1.00	20240522	1698	-16.61	20231006	1352	4.73	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
116	20240607	140309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1411	-10	5	-0.70	78543084	55618	68.28	1413	1418	1409	1847	995	1421	1412.19	0.40	2168	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	374	21.71	0.55	12	0.21	65.00	2549.00	1698	20231006	-16.90	1352	20230726	4.36	1670	-15.51	20240329	1402	0.64	20240522	1698	-16.90	20231006	1352	4.36	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
117	20240607	130310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1416	-5	5	-0.35	72155452	51092	62.73	1413	1418	1409	1847	995	1421	1412.26	0.40	1815	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	375	21.78	0.56	12	0.19	65.00	2549.00	1698	20231006	-16.61	1352	20230726	4.73	1670	-15.21	20240329	1402	1.00	20240522	1698	-16.61	20231006	1352	4.73	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
118	20240607	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	1410	-11	5	-0.77	69874483	49479	60.75	1413	1418	1409	1847	995	1421	1412.20	0.40	1774	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	374	21.69	0.55	12	0.19	65.00	2549.00	1698	20231006	-16.96	1352	20230726	4.29	1670	-15.57	20240329	1402	0.57	20240522	1698	-16.96	20231006	1352	4.29	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
119	20240607	110309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1415	-6	5	-0.42	45848123	32468	39.86	1413	1418	1409	1847	995	1421	1412.10	0.40	1774	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	375	21.77	0.56	12	0.12	65.00	2549.00	1698	20231006	-16.67	1352	20230726	4.66	1670	-15.27	20240329	1402	0.93	20240522	1698	-16.67	20231006	1352	4.66	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
120	20240607	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	1418	-3	5	-0.21	35673791	25268	31.02	1413	1418	1409	1847	995	1421	1411.82	0.40	1855	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	376	21.82	0.56	12	0.10	65.00	2549.00	1698	20231006	-16.49	1352	20230726	4.88	1670	-15.09	20240329	1402	1.14	20240522	1698	-16.49	20231006	1352	4.88	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
121	20240607	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1413	-8	5	-0.56	2935962	2078	2.55	1413	1413	1412	1847	995	1421	1412.87	0.40	-12	1443	1431	1421	1409	1399	1427	1405	132	426	500	990	1	1	26493538	374	21.74	0.55	12	0.01	65.00	2549.00	1698	20231006	-16.78	1352	20230726	4.51	1670	-15.39	20240329	1402	0.78	20240522	1698	-16.78	20231006	1352	4.51	20230726	0.30	N	016920	500	132 억	107200	N	N	N	N
122	20240605	160306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1421	-15	5	-1.04	115648270	81451	94.58	1431	1433	1411	1866	1006	1436	1419.82	0.40	751	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	376	21.86	0.56	12	0.31	65.00	2549.00	1698	20231006	-16.31	1352	20230726	5.10	1670	-14.91	20240329	1402	1.36	20240522	1698	-16.31	20231006	1352	5.10	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
123	20240605	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1415	-21	5	-1.46	111273420	78369	91.00	1431	1433	1411	1866	1006	1436	1419.83	0.40	956	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	375	21.77	0.56	12	0.30	65.00	2549.00	1698	20231006	-16.67	1352	20230726	4.66	1670	-15.27	20240329	1402	0.93	20240522	1698	-16.67	20231006	1352	4.66	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
124	20240605	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1421	-15	5	-1.04	85541553	60184	69.89	1431	1433	1415	1866	1006	1436	1421.30	0.40	957	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	376	21.86	0.56	12	0.23	65.00	2549.00	1698	20231006	-16.31	1352	20230726	5.10	1670	-14.91	20240329	1402	1.36	20240522	1698	-16.31	20231006	1352	5.10	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
125	20240605	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1423	-13	5	-0.91	78551008	55261	64.17	1431	1433	1415	1866	1006	1436	1421.41	0.40	-187	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	377	21.89	0.56	12	0.21	65.00	2549.00	1698	20231006	-16.20	1352	20230726	5.25	1670	-14.79	20240329	1402	1.50	20240522	1698	-16.20	20231006	1352	5.25	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
126	20240605	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1422	-14	5	-0.97	74671312	52540	61.01	1431	1433	1415	1866	1006	1436	1421.18	0.40	-621	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	377	21.88	0.56	12	0.20	65.00	2549.00	1698	20231006	-16.25	1352	20230726	5.18	1670	-14.85	20240329	1402	1.43	20240522	1698	-16.25	20231006	1352	5.18	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
127	20240605	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	1423	-13	5	-0.91	47165928	33190	38.54	1431	1433	1415	1866	1006	1436	1421.02	0.40	-831	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	377	21.89	0.56	12	0.13	65.00	2549.00	1698	20231006	-16.20	1352	20230726	5.25	1670	-14.79	20240329	1402	1.50	20240522	1698	-16.20	20231006	1352	5.25	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
128	20240605	100308	57	100.00	KOSDAQ		유통	N	N	N	N	N	1419	-17	5	-1.18	34527333	24284	28.20	1431	1433	1415	1866	1006	1436	1421.72	0.40	-1816	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	376	21.83	0.56	12	0.09	65.00	2549.00	1698	20231006	-16.43	1352	20230726	4.96	1670	-15.03	20240329	1402	1.21	20240522	1698	-16.43	20231006	1352	4.96	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
129	20240605	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1433	-3	5	-0.21	3183401	2224	2.58	1431	1433	1431	1866	1006	1436	1431.04	0.40	-19	1462	1448	1433	1419	1404	1456	1427	132	430	500	1000	1	1	26493538	380	22.05	0.56	12	0.01	65.00	2549.00	1698	20231006	-15.61	1352	20230726	5.99	1670	-14.19	20240329	1402	2.21	20240522	1698	-15.61	20231006	1352	5.99	20230726	0.27	N	016920	500	132 억	106453	N	N	N	N
130	20240604	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1436	-1	5	-0.07	123097061	86114	110.59	1430	1447	1418	1868	1006	1437	1429.40	0.39	2105	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	380	22.09	0.56	12	0.33	65.00	2549.00	1698	20231006	-15.43	1352	20230726	6.21	1670	-14.01	20240329	1402	2.43	20240522	1698	-15.43	20231006	1352	6.21	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
131	20240604	150305	57	100.00	KOSDAQ		유통	N	N	N	N	N	1423	-14	5	-0.97	121634985	85089	109.27	1430	1447	1418	1868	1006	1437	1429.43	0.39	2071	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	377	21.89	0.56	12	0.32	65.00	2549.00	1698	20231006	-16.20	1352	20230726	5.25	1670	-14.79	20240329	1402	1.50	20240522	1698	-16.20	20231006	1352	5.25	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
132	20240604	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1427	-10	5	-0.70	102768113	71914	92.35	1430	1447	1418	1868	1006	1437	1428.95	0.39	-213	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	378	21.95	0.56	12	0.27	65.00	2549.00	1698	20231006	-15.96	1352	20230726	5.55	1670	-14.55	20240329	1402	1.78	20240522	1698	-15.96	20231006	1352	5.55	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
133	20240604	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1424	-13	5	-0.90	76864019	53735	69.01	1430	1447	1418	1868	1006	1437	1430.33	0.39	-127	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	377	21.91	0.56	12	0.20	65.00	2549.00	1698	20231006	-16.14	1352	20230726	5.33	1670	-14.73	20240329	1402	1.57	20240522	1698	-16.14	20231006	1352	5.33	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
134	20240604	120303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-12	5	-0.84	68985227	48202	61.90	1430	1447	1418	1868	1006	1437	1431.07	0.39	-127	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	378	21.92	0.56	12	0.18	65.00	2549.00	1698	20231006	-16.08	1352	20230726	5.40	1670	-14.67	20240329	1402	1.64	20240522	1698	-16.08	20231006	1352	5.40	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
135	20240604	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	0	3	0.00	60124672	41979	53.91	1430	1447	1418	1868	1006	1437	1432.17	0.39	-173	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	381	22.11	0.56	12	0.16	65.00	2549.00	1698	20231006	-15.37	1352	20230726	6.29	1670	-13.95	20240329	1402	2.50	20240522	1698	-15.37	20231006	1352	6.29	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
136	20240604	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1441	4	2	0.28	54266396	37916	48.69	1430	1447	1418	1868	1006	1437	1431.11	0.39	-251	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	382	22.17	0.57	12	0.14	65.00	2549.00	1698	20231006	-15.14	1352	20230726	6.58	1670	-13.71	20240329	1402	2.78	20240522	1698	-15.14	20231006	1352	6.58	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
137	20240604	090306	57	100.00	KOSDAQ		유통	N	N	N	N	N	1430	-7	5	-0.49	4740033	3311	4.25	1430	1430	1425	1868	1006	1437	1429.94	0.39	-99	1454	1445	1430	1421	1406	1450	1426	132	431	500	1000	1	1	26493538	379	22.00	0.56	12	0.01	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.28	N	016920	500	132 억	104351	N	N	N	N
138	20240603	160303	57	100.00	KOSDAQ		유통	N	N	N	N	N	1437	9	2	0.63	110893457	77867	208.78	1428	1439	1415	1856	1000	1428	1423.55	0.40	-2070	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	381	22.11	0.56	12	0.29	65.00	2549.00	1698	20231006	-15.37	1352	20230726	6.29	1670	-13.95	20240329	1402	2.50	20240522	1698	-15.37	20231006	1352	6.29	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
139	20240603	150302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1434	6	2	0.42	100416284	70571	189.22	1428	1434	1415	1856	1000	1428	1422.13	0.40	-1717	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	380	22.06	0.56	12	0.27	65.00	2549.00	1698	20231006	-15.55	1352	20230726	6.07	1670	-14.13	20240329	1402	2.28	20240522	1698	-15.55	20231006	1352	6.07	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
140	20240603	140302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1430	2	2	0.14	93894530	66013	177.00	1428	1431	1415	1856	1000	1428	1421.43	0.40	-1726	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	379	22.00	0.56	12	0.25	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
141	20240603	130302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1424	-4	5	-0.28	87324772	61401	164.63	1428	1431	1415	1856	1000	1428	1421.16	0.40	-2188	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	377	21.91	0.56	12	0.23	65.00	2549.00	1698	20231006	-16.14	1352	20230726	5.33	1670	-14.73	20240329	1402	1.57	20240522	1698	-16.14	20231006	1352	5.33	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
142	20240603	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-3	5	-0.21	80631147	56701	152.03	1428	1431	1415	1856	1000	1428	1420.86	0.40	-2269	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	378	21.92	0.56	12	0.21	65.00	2549.00	1698	20231006	-16.08	1352	20230726	5.40	1670	-14.67	20240329	1402	1.64	20240522	1698	-16.08	20231006	1352	5.40	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
143	20240603	110300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1423	-5	5	-0.35	68781035	48361	129.67	1428	1431	1415	1856	1000	1428	1420.86	0.40	-2214	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	377	21.89	0.56	12	0.18	65.00	2549.00	1698	20231006	-16.20	1352	20230726	5.25	1670	-14.79	20240329	1402	1.50	20240522	1698	-16.20	20231006	1352	5.25	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
144	20240603	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	1425	-3	5	-0.21	49632259	34914	93.61	1428	1431	1415	1856	1000	1428	1419.19	0.40	-1599	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	378	21.92	0.56	12	0.13	65.00	2549.00	1698	20231006	-16.08	1352	20230726	5.40	1670	-14.67	20240329	1402	1.64	20240522	1698	-16.08	20231006	1352	5.40	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N
145	20240603	090259	57	100.00	KOSDAQ		유통	N	N	N	N	N	1428	0	3	0.00	19339404	13543	36.31	1428	1428	1428	1856	1000	1428	1428.00	0.40	-555	1454	1440	1425	1411	1396	1448	1419	132	428	500	990	1	1	26493538	378	21.97	0.56	12	0.05	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.28	N	016920	500	132 억	106433	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History