KissMeData/204840/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161000	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	-11	5	-1.03	119878178	112015	30.48	1095	1095	1050	1392	750	1071	1070.20	0.33	-36208	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	813	-17.67	5.38	12	0.15	-60.00	197.00	1830	20231121	-42.08	705	20230822	50.35	1540	-31.17	20240306	993	6.75	20240627	1830	-42.08	20231121	705	50.35	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
3	20240628	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1060	-11	5	-1.03	102742934	95891	26.10	1095	1095	1050	1392	750	1071	1071.46	0.33	-37225	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	813	-17.67	5.38	12	0.13	-60.00	197.00	1830	20231121	-42.08	705	20230822	50.35	1540	-31.17	20240306	993	6.75	20240627	1830	-42.08	20231121	705	50.35	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
4	20240628	141012	57	100.00	KOSDAQ	유통	N	N	N	N	N	1070	-1	5	-0.09	99358048	92701	25.23	1095	1095	1050	1392	750	1071	1071.81	0.33	-35492	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	821	-17.83	5.43	12	0.12	-60.00	197.00	1830	20231121	-41.53	705	20230822	51.77	1540	-30.52	20240306	993	7.75	20240627	1830	-41.53	20231121	705	51.77	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
5	20240628	131011	57	100.00	KOSDAQ	유통	N	N	N	N	N	1080	9	2	0.84	83980984	78221	21.29	1095	1095	1050	1392	750	1071	1073.64	0.33	-36839	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	828	-18.00	5.48	12	0.10	-60.00	197.00	1830	20231121	-40.98	705	20230822	53.19	1540	-29.87	20240306	993	8.76	20240627	1830	-40.98	20231121	705	53.19	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
6	20240628	121008	57	100.00	KOSDAQ	유통	N	N	N	N	N	1077	6	2	0.56	77944596	72614	19.76	1095	1095	1050	1392	750	1071	1073.41	0.33	-36839	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	826	-17.95	5.47	12	0.09	-60.00	197.00	1830	20231121	-41.15	705	20230822	52.77	1540	-30.06	20240306	993	8.46	20240627	1830	-41.15	20231121	705	52.77	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
7	20240628	110953	57	100.00	KOSDAQ	유통	N	N	N	N	N	1084	13	2	1.21	72865365	67896	18.48	1095	1095	1050	1392	750	1071	1073.19	0.33	-36563	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	831	-18.07	5.50	12	0.09	-60.00	197.00	1830	20231121	-40.77	705	20230822	53.76	1540	-29.61	20240306	993	9.16	20240627	1830	-40.77	20231121	705	53.76	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
8	20240628	100949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1079	8	2	0.75	43818359	41011	11.16	1095	1095	1050	1392	750	1071	1068.45	0.33	-25513	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	828	-17.98	5.48	12	0.05	-60.00	197.00	1830	20231121	-41.04	705	20230822	53.05	1540	-29.94	20240306	993	8.66	20240627	1830	-41.04	20231121	705	53.05	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
9	20240628	090952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1086	15	2	1.40	12131998	11240	3.06	1095	1095	1050	1392	750	1071	1079.36	0.33	-7110	1125	1097	1045	1017	965	1112	1032	77	321	100	640	1	1	76699394	833	-18.10	5.51	12	0.01	-60.00	197.00	1830	20231121	-40.66	705	20230822	54.04	1540	-29.48	20240306	993	9.37	20240627	1830	-40.66	20231121	705	54.04	20230822	0.08	N	204840	100	76 억	253298	N	N	N	N
10	20240627	160944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	56	2	5.52	372329450	366412	218.86	1011	1073	993	1319	711	1015	1015.23	0.17	121603	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	821	-17.85	5.44	12	0.48	-60.00	197.00	1830	20231121	-41.48	705	20230822	51.91	1540	-30.45	20240306	993	7.85	20240627	1830	-41.48	20231121	705	51.91	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
11	20240627	150951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1061	46	2	4.53	346972130	342593	204.64	1011	1072	993	1319	711	1015	1012.78	0.17	111503	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	814	-17.68	5.39	12	0.45	-60.00	197.00	1830	20231121	-42.02	705	20230822	50.50	1540	-31.10	20240306	993	6.85	20240627	1830	-42.02	20231121	705	50.50	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
12	20240627	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1020	5	2	0.49	285403584	283271	169.20	1011	1046	993	1319	711	1015	1007.53	0.17	94167	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	782	-17.00	5.18	12	0.37	-60.00	197.00	1830	20231121	-44.26	705	20230822	44.68	1540	-33.77	20240306	993	2.72	20240627	1830	-44.26	20231121	705	44.68	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
13	20240627	130948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1033	18	2	1.77	258989331	257149	153.60	1011	1046	993	1319	711	1015	1007.16	0.17	88317	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	792	-17.22	5.24	12	0.34	-60.00	197.00	1830	20231121	-43.55	705	20230822	46.52	1540	-32.92	20240306	993	4.03	20240627	1830	-43.55	20231121	705	46.52	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
14	20240627	120951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1009	-6	5	-0.59	180340387	179250	107.07	1011	1046	993	1319	711	1015	1006.08	0.17	53736	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	774	-16.82	5.12	12	0.23	-60.00	197.00	1830	20231121	-44.86	705	20230822	43.12	1540	-34.48	20240306	993	1.61	20240627	1830	-44.86	20231121	705	43.12	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
15	20240627	110950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1007	-8	5	-0.79	163999347	162977	97.35	1011	1046	993	1319	711	1015	1006.27	0.17	48151	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	772	-16.78	5.11	12	0.21	-60.00	197.00	1830	20231121	-44.97	705	20230822	42.84	1540	-34.61	20240306	993	1.41	20240627	1830	-44.97	20231121	705	42.84	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
16	20240627	100950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	-1	5	-0.10	133033170	132079	78.89	1011	1046	993	1319	711	1015	1007.22	0.17	42484	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	778	-16.90	5.15	12	0.17	-60.00	197.00	1830	20231121	-44.59	705	20230822	43.83	1540	-34.16	20240306	993	2.11	20240627	1830	-44.59	20231121	705	43.83	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
17	20240627	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1014	-1	5	-0.10	27891995	27262	16.28	1011	1046	1010	1319	711	1015	1023.11	0.17	1258	1123	1069	1042	988	961	1055	974	77	304	100	600	1	1	76699394	778	-16.90	5.15	12	0.04	-60.00	197.00	1830	20231121	-44.59	705	20230822	43.83	1540	-34.16	20240306	1010	0.40	20240627	1830	-44.59	20231121	705	43.83	20230822	0.08	N	204840	100	76 억	128861	N	N	N	N
18	20240626	160945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1015	-47	5	-4.43	173601341	166038	132.03	1062	1096	1015	1380	744	1062	1045.62	0.27	-74397	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	778	-16.92	5.15	12	0.22	-60.00	197.00	1830	20231121	-44.54	705	20230822	43.97	1540	-34.09	20240306	1015	0.00	20240626	1830	-44.54	20231121	705	43.97	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
19	20240626	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1039	-23	5	-2.17	138220369	131434	104.52	1062	1096	1039	1380	744	1062	1051.63	0.27	-66420	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	797	-17.32	5.27	12	0.17	-60.00	197.00	1830	20231121	-43.22	705	20230822	47.38	1540	-32.53	20240306	1039	0.00	20240626	1830	-43.22	20231121	705	47.38	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
20	20240626	140946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1053	-9	5	-0.85	81145269	76715	61.00	1062	1096	1042	1380	744	1062	1057.75	0.27	-23824	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	808	-17.55	5.35	12	0.10	-60.00	197.00	1830	20231121	-42.46	705	20230822	49.36	1540	-31.62	20240306	1042	1.06	20240626	1830	-42.46	20231121	705	49.36	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
21	20240626	130948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1048	-14	5	-1.32	66812096	63110	50.18	1062	1096	1042	1380	744	1062	1058.66	0.27	-23391	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	804	-17.47	5.32	12	0.08	-60.00	197.00	1830	20231121	-42.73	705	20230822	48.65	1540	-31.95	20240306	1042	0.58	20240626	1830	-42.73	20231121	705	48.65	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
22	20240626	120947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	0	3	0.00	37776043	35551	28.27	1062	1096	1057	1380	744	1062	1062.59	0.27	-5275	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	815	-17.70	5.39	12	0.05	-60.00	197.00	1830	20231121	-41.97	705	20230822	50.64	1540	-31.04	20240306	1055	0.66	20240625	1830	-41.97	20231121	705	50.64	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
23	20240626	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1058	-4	5	-0.38	37482829	35275	28.05	1062	1096	1057	1380	744	1062	1062.59	0.27	-5372	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	811	-17.63	5.37	12	0.05	-60.00	197.00	1830	20231121	-42.19	705	20230822	50.07	1540	-31.30	20240306	1055	0.28	20240625	1830	-42.19	20231121	705	50.07	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
24	20240626	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	3	2	0.28	22630116	21258	16.90	1062	1096	1058	1380	744	1062	1064.55	0.27	472	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	817	-17.75	5.41	12	0.03	-60.00	197.00	1830	20231121	-41.80	705	20230822	51.06	1540	-30.84	20240306	1055	0.95	20240625	1830	-41.80	20231121	705	51.06	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
25	20240626	090948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	9	2	0.85	1234914	1157	0.92	1062	1096	1060	1380	744	1062	1067.34	0.27	63	1098	1079	1067	1048	1036	1074	1043	77	318	100	630	1	1	76699394	821	-17.85	5.44	12	0.00	-60.00	197.00	1830	20231121	-41.48	705	20230822	51.91	1540	-30.45	20240306	1055	1.52	20240625	1830	-41.48	20231121	705	51.91	20230822	0.08	N	204840	100	76 억	203258	N	N	N	N
26	20240625	160945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1062	-13	5	-1.21	133849289	125573	93.88	1086	1086	1055	1397	753	1075	1065.91	0.24	21277	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	815	-17.70	5.39	12	0.16	-60.00	197.00	1830	20231121	-41.97	705	20230822	50.64	1540	-31.04	20240306	1055	0.66	20240625	1830	-41.97	20231121	705	50.64	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
27	20240625	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1063	-12	5	-1.12	132497003	124300	92.93	1086	1086	1055	1397	753	1075	1065.95	0.24	22112	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	815	-17.72	5.40	12	0.16	-60.00	197.00	1830	20231121	-41.91	705	20230822	50.78	1540	-30.97	20240306	1055	0.76	20240625	1830	-41.91	20231121	705	50.78	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
28	20240625	140946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1066	-9	5	-0.84	122678540	115086	86.04	1086	1086	1055	1397	753	1075	1065.97	0.24	24320	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	818	-17.77	5.41	12	0.15	-60.00	197.00	1830	20231121	-41.75	705	20230822	51.21	1540	-30.78	20240306	1055	1.04	20240625	1830	-41.75	20231121	705	51.21	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
29	20240625	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	1068	-7	5	-0.65	117689970	110410	82.55	1086	1086	1055	1397	753	1075	1065.94	0.24	24378	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	819	-17.80	5.42	12	0.14	-60.00	197.00	1830	20231121	-41.64	705	20230822	51.49	1540	-30.65	20240306	1055	1.23	20240625	1830	-41.64	20231121	705	51.49	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
30	20240625	120949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1063	-12	5	-1.12	116096237	108917	81.43	1086	1086	1055	1397	753	1075	1065.91	0.24	24478	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	815	-17.72	5.40	12	0.14	-60.00	197.00	1830	20231121	-41.91	705	20230822	50.78	1540	-30.97	20240306	1055	0.76	20240625	1830	-41.91	20231121	705	50.78	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
31	20240625	110947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1072	-3	5	-0.28	109048178	102297	76.48	1086	1086	1055	1397	753	1075	1066.00	0.24	22891	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	822	-17.87	5.44	12	0.13	-60.00	197.00	1830	20231121	-41.42	705	20230822	52.06	1540	-30.39	20240306	1055	1.61	20240625	1830	-41.42	20231121	705	52.06	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
32	20240625	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1065	-10	5	-0.93	88180084	82733	61.85	1086	1086	1055	1397	753	1075	1065.84	0.24	15543	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	817	-17.75	5.41	12	0.11	-60.00	197.00	1830	20231121	-41.80	705	20230822	51.06	1540	-30.84	20240306	1055	0.95	20240625	1830	-41.80	20231121	705	51.06	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
33	20240625	090945	57	100.00	KOSDAQ	유통	N	N	N	N	N	1071	-4	5	-0.37	18181817	17046	12.74	1086	1086	1060	1397	753	1075	1066.63	0.24	251	1182	1128	1101	1047	1020	1115	1034	77	322	100	640	1	1	76699394	821	-17.85	5.44	12	0.02	-60.00	197.00	1830	20231121	-41.48	705	20230822	51.91	1540	-30.45	20240306	1060	1.04	20240625	1830	-41.48	20231121	705	51.91	20230822	0.08	N	204840	100	76 억	184816	N	N	N	N
34	20240624	160942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1075	-30	5	-2.71	145814041	133676	114.25	1110	1155	1074	1436	774	1105	1090.81	0.25	-6780	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	825	-17.92	5.46	12	0.17	-60.00	197.00	1830	20231121	-41.26	705	20230822	52.48	1540	-30.19	20240306	1074	0.09	20240624	1830	-41.26	20231121	705	52.48	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
35	20240624	150942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1082	-23	5	-2.08	140062871	128346	109.69	1110	1155	1074	1436	774	1105	1091.29	0.25	-4638	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	830	-18.03	5.49	12	0.17	-60.00	197.00	1830	20231121	-40.87	705	20230822	53.48	1540	-29.74	20240306	1074	0.74	20240624	1830	-40.87	20231121	705	53.48	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
36	20240624	140943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1085	-20	5	-1.81	126332278	115593	98.79	1110	1155	1074	1436	774	1105	1092.91	0.25	-4680	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	832	-18.08	5.51	12	0.15	-60.00	197.00	1830	20231121	-40.71	705	20230822	53.90	1540	-29.55	20240306	1074	1.02	20240624	1830	-40.71	20231121	705	53.90	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
37	20240624	130941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1088	-17	5	-1.54	113716843	103897	88.80	1110	1155	1074	1436	774	1105	1094.52	0.25	-5779	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	834	-18.13	5.52	12	0.14	-60.00	197.00	1830	20231121	-40.55	705	20230822	54.33	1540	-29.35	20240306	1074	1.30	20240624	1830	-40.55	20231121	705	54.33	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
38	20240624	120942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1091	-14	5	-1.27	63400910	57493	49.14	1110	1155	1084	1436	774	1105	1102.76	0.25	-1442	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	837	-18.18	5.54	12	0.07	-60.00	197.00	1830	20231121	-40.38	705	20230822	54.75	1540	-29.16	20240306	1084	0.65	20240624	1830	-40.38	20231121	705	54.75	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
39	20240624	110944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1098	-7	5	-0.63	57519700	52111	44.54	1110	1155	1084	1436	774	1105	1103.79	0.25	-657	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	842	-18.30	5.57	12	0.07	-60.00	197.00	1830	20231121	-40.00	705	20230822	55.74	1540	-28.70	20240306	1084	1.29	20240624	1830	-40.00	20231121	705	55.74	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
40	20240624	100943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-5	5	-0.45	42805965	38643	33.03	1110	1155	1084	1436	774	1105	1107.73	0.25	-700	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	844	-18.33	5.58	12	0.05	-60.00	197.00	1830	20231121	-39.89	705	20230822	56.03	1540	-28.57	20240306	1084	1.48	20240624	1830	-39.89	20231121	705	56.03	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
41	20240624	090942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1111	6	2	0.54	14690977	12943	11.06	1110	1155	1109	1436	774	1105	1135.05	0.25	-1359	1138	1121	1108	1091	1078	1130	1100	77	331	100	660	1	1	76699394	852	-18.52	5.64	12	0.02	-60.00	197.00	1830	20231121	-39.29	705	20230822	57.59	1540	-27.86	20240306	1095	1.46	20240621	1830	-39.29	20231121	705	57.59	20230822	0.08	N	204840	100	76 억	191926	N	N	N	N
42	20240621	160911	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	3	2	0.27	128818080	116998	169.78	1102	1125	1095	1432	772	1102	1101.03	0.27	-12689	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	848	-18.42	5.61	12	0.15	-60.00	197.00	1830	20231121	-39.62	705	20230822	56.74	1540	-28.25	20240306	1095	0.91	20240621	1830	-39.62	20231121	705	56.74	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
43	20240621	150911	57	100.00	KOSDAQ	유통	N	N	N	N	N	1100	-2	5	-0.18	125903996	114359	165.95	1102	1125	1095	1432	772	1102	1100.95	0.27	-12659	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	844	-18.33	5.58	12	0.15	-60.00	197.00	1830	20231121	-39.89	705	20230822	56.03	1540	-28.57	20240306	1095	0.46	20240621	1830	-39.89	20231121	705	56.03	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
44	20240621	140910	57	100.00	KOSDAQ	유통	N	N	N	N	N	1103	1	2	0.09	95211419	86459	125.46	1102	1125	1095	1432	772	1102	1101.23	0.27	-9436	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	846	-18.38	5.60	12	0.11	-60.00	197.00	1830	20231121	-39.73	705	20230822	56.45	1540	-28.38	20240306	1095	0.73	20240621	1830	-39.73	20231121	705	56.45	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
45	20240621	130911	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	0	3	0.00	81269277	73789	107.08	1102	1125	1095	1432	772	1102	1101.37	0.27	-8344	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	845	-18.37	5.59	12	0.10	-60.00	197.00	1830	20231121	-39.78	705	20230822	56.31	1540	-28.44	20240306	1095	0.64	20240621	1830	-39.78	20231121	705	56.31	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
46	20240621	120914	57	100.00	KOSDAQ	유통	N	N	N	N	N	1104	2	2	0.18	69102595	62764	91.08	1102	1125	1095	1432	772	1102	1100.99	0.27	-6460	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	847	-18.40	5.60	12	0.08	-60.00	197.00	1830	20231121	-39.67	705	20230822	56.60	1540	-28.31	20240306	1095	0.82	20240621	1830	-39.67	20231121	705	56.60	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
47	20240621	110911	57	100.00	KOSDAQ	유통	N	N	N	N	N	1101	-1	5	-0.09	64436083	58536	84.94	1102	1125	1095	1432	772	1102	1100.79	0.27	-6242	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	844	-18.35	5.59	12	0.08	-60.00	197.00	1830	20231121	-39.84	705	20230822	56.17	1540	-28.51	20240306	1095	0.55	20240621	1830	-39.84	20231121	705	56.17	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
48	20240621	100908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1113	11	2	1.00	61190553	55603	80.69	1102	1125	1095	1432	772	1102	1100.49	0.27	-6097	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	854	-18.55	5.65	12	0.07	-60.00	197.00	1830	20231121	-39.18	705	20230822	57.87	1540	-27.73	20240306	1095	1.64	20240621	1830	-39.18	20231121	705	57.87	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
49	20240621	090914	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	14	2	1.27	6196963	5621	8.16	1102	1125	1099	1432	772	1102	1102.47	0.27	-2132	1163	1132	1116	1085	1069	1124	1077	77	330	100	660	1	1	76699394	856	-18.60	5.66	12	0.01	-60.00	197.00	1830	20231121	-39.02	705	20230822	58.30	1540	-27.53	20240306	1099	1.55	20240621	1830	-39.02	20231121	705	58.30	20230822	0.08	N	204840	100	76 억	204615	N	N	N	N
50	20240620	160907	57	100.00	KOSDAQ	유통	N	N	N	N	N	1102	-7	5	-0.63	75665012	68405	33.13	1109	1147	1100	1441	777	1109	1106.28	0.26	2016	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	845	-18.37	5.59	12	0.09	-60.00	197.00	1830	20231121	-39.78	705	20230822	56.31	1540	-28.44	20240306	1100	0.18	20240620	1830	-39.78	20231121	705	56.31	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
51	20240620	150908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1103	-6	5	-0.54	70879156	64064	31.03	1109	1147	1100	1441	777	1109	1106.38	0.26	2765	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	846	-18.38	5.60	12	0.08	-60.00	197.00	1830	20231121	-39.73	705	20230822	56.45	1540	-28.38	20240306	1100	0.27	20240620	1830	-39.73	20231121	705	56.45	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
52	20240620	140908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	1	2	0.09	62942846	56885	27.55	1109	1147	1100	1441	777	1109	1106.49	0.26	2829	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	851	-18.50	5.63	12	0.07	-60.00	197.00	1830	20231121	-39.34	705	20230822	57.45	1540	-27.92	20240306	1100	0.91	20240620	1830	-39.34	20231121	705	57.45	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
53	20240620	130908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-3	5	-0.27	57715808	52170	25.27	1109	1147	1100	1441	777	1109	1106.30	0.26	2925	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	848	-18.43	5.61	12	0.07	-60.00	197.00	1830	20231121	-39.56	705	20230822	56.88	1540	-28.18	20240306	1100	0.55	20240620	1830	-39.56	20231121	705	56.88	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
54	20240620	120907	57	100.00	KOSDAQ	유통	N	N	N	N	N	1105	-4	5	-0.36	23951654	21545	10.43	1109	1147	1105	1441	777	1109	1111.70	0.26	2148	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	848	-18.42	5.61	12	0.03	-60.00	197.00	1830	20231121	-39.62	705	20230822	56.74	1540	-28.25	20240306	1100	0.45	20240102	1830	-39.62	20231121	705	56.74	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
55	20240620	110909	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	7	2	0.63	20323612	18262	8.84	1109	1147	1105	1441	777	1109	1112.89	0.26	1603	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	856	-18.60	5.66	12	0.02	-60.00	197.00	1830	20231121	-39.02	705	20230822	58.30	1540	-27.53	20240306	1100	1.45	20240102	1830	-39.02	20231121	705	58.30	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
56	20240620	100907	57	100.00	KOSDAQ	유통	N	N	N	N	N	1119	10	2	0.90	6486780	5823	2.82	1109	1147	1109	1441	777	1109	1113.99	0.26	476	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	858	-18.65	5.68	12	0.01	-60.00	197.00	1830	20231121	-38.85	705	20230822	58.72	1540	-27.34	20240306	1100	1.73	20240102	1830	-38.85	20231121	705	58.72	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
57	20240620	090913	57	100.00	KOSDAQ	유통	N	N	N	N	N	1124	15	2	1.35	545466	479	0.23	1109	1147	1109	1441	777	1109	1138.76	0.26	-4	1166	1137	1120	1091	1074	1129	1083	77	332	100	660	1	1	76699394	862	-18.73	5.71	12	0.00	-60.00	197.00	1830	20231121	-38.58	705	20230822	59.43	1540	-27.01	20240306	1100	2.18	20240102	1830	-38.58	20231121	705	59.43	20230822	0.08	N	204840	100	76 억	202581	N	N	N	N
58	20240619	160903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-17	5	-1.51	228189828	205491	273.40	1149	1149	1103	1463	789	1126	1110.46	0.28	-11693	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	851	-18.48	5.63	12	0.27	-60.00	197.00	1830	20231121	-39.40	705	20230822	57.30	1540	-27.99	20240306	1100	0.82	20240102	1830	-39.40	20231121	705	57.30	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
59	20240619	150903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	-18	5	-1.60	226658906	204110	271.57	1149	1149	1103	1463	789	1126	1110.47	0.28	-11246	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	850	-18.47	5.62	12	0.27	-60.00	197.00	1830	20231121	-39.45	705	20230822	57.16	1540	-28.05	20240306	1100	0.73	20240102	1830	-39.45	20231121	705	57.16	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
60	20240619	140910	57	100.00	KOSDAQ	유통	N	N	N	N	N	1108	-18	5	-1.60	201555403	181402	241.35	1149	1149	1103	1463	789	1126	1111.10	0.28	-11229	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	850	-18.47	5.62	12	0.24	-60.00	197.00	1830	20231121	-39.45	705	20230822	57.16	1540	-28.05	20240306	1100	0.73	20240102	1830	-39.45	20231121	705	57.16	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
61	20240619	130859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1109	-17	5	-1.51	200001537	180000	239.49	1149	1149	1103	1463	789	1126	1111.12	0.28	-10874	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	851	-18.48	5.63	12	0.23	-60.00	197.00	1830	20231121	-39.40	705	20230822	57.30	1540	-27.99	20240306	1100	0.82	20240102	1830	-39.40	20231121	705	57.30	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
62	20240619	120901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1106	-20	5	-1.78	172471020	155074	206.33	1149	1149	1103	1463	789	1126	1112.19	0.28	-10869	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	848	-18.43	5.61	12	0.20	-60.00	197.00	1830	20231121	-39.56	705	20230822	56.88	1540	-28.18	20240306	1100	0.55	20240102	1830	-39.56	20231121	705	56.88	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
63	20240619	110905	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-16	5	-1.42	118785604	106470	141.66	1149	1149	1105	1463	789	1126	1115.67	0.28	-7610	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	851	-18.50	5.63	12	0.14	-60.00	197.00	1830	20231121	-39.34	705	20230822	57.45	1540	-27.92	20240306	1100	0.91	20240102	1830	-39.34	20231121	705	57.45	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
64	20240619	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-8	5	-0.71	84144465	75242	100.11	1149	1149	1111	1463	789	1126	1118.32	0.28	-11856	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	857	-18.63	5.68	12	0.10	-60.00	197.00	1830	20231121	-38.91	705	20230822	58.58	1540	-27.40	20240306	1100	1.64	20240102	1830	-38.91	20231121	705	58.58	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
65	20240619	090911	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	14	2	1.24	535469	470	0.63	1149	1149	1128	1463	789	1126	1139.30	0.28	40	1156	1140	1133	1117	1110	1137	1114	77	337	100	670	1	1	76699394	874	-19.00	5.79	12	0.00	-60.00	197.00	1830	20231121	-37.70	705	20230822	61.70	1540	-25.97	20240306	1100	3.64	20240102	1830	-37.70	20231121	705	61.70	20230822	0.08	N	204840	100	76 억	214274	N	N	N	N
66	20240618	160859	57	100.00	KOSDAQ	유통	N	N	N	N	N	1126	-11	5	-0.97	84871717	75160	51.69	1149	1149	1126	1478	796	1137	1129.21	0.28	-3322	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	864	-18.77	5.72	12	0.10	-60.00	197.00	1830	20231121	-38.47	705	20230822	59.72	1540	-26.88	20240306	1100	2.36	20240102	1830	-38.47	20231121	705	59.72	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
67	20240618	150858	57	100.00	KOSDAQ	유통	N	N	N	N	N	1131	-6	5	-0.53	68839900	60935	41.91	1149	1149	1126	1478	796	1137	1129.73	0.28	-4864	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	867	-18.85	5.74	12	0.08	-60.00	197.00	1830	20231121	-38.20	705	20230822	60.43	1540	-26.56	20240306	1100	2.82	20240102	1830	-38.20	20231121	705	60.43	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
68	20240618	140901	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	-4	5	-0.35	62766477	55557	38.21	1149	1149	1126	1478	796	1137	1129.77	0.28	-4678	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	869	-18.88	5.75	12	0.07	-60.00	197.00	1830	20231121	-38.09	705	20230822	60.71	1540	-26.43	20240306	1100	3.00	20240102	1830	-38.09	20231121	705	60.71	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
69	20240618	130903	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	-4	5	-0.35	42404876	37495	25.79	1149	1149	1127	1478	796	1137	1130.95	0.28	-5478	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	869	-18.88	5.75	12	0.05	-60.00	197.00	1830	20231121	-38.09	705	20230822	60.71	1540	-26.43	20240306	1100	3.00	20240102	1830	-38.09	20231121	705	60.71	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
70	20240618	120902	57	100.00	KOSDAQ	유통	N	N	N	N	N	1134	-3	5	-0.26	33619699	29725	20.44	1149	1149	1127	1478	796	1137	1131.02	0.28	-5842	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	870	-18.90	5.76	12	0.04	-60.00	197.00	1830	20231121	-38.03	705	20230822	60.85	1540	-26.36	20240306	1100	3.09	20240102	1830	-38.03	20231121	705	60.85	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
71	20240618	110900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1133	-4	5	-0.35	27819119	24586	16.91	1149	1149	1127	1478	796	1137	1131.50	0.28	-5842	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	869	-18.88	5.75	12	0.03	-60.00	197.00	1830	20231121	-38.09	705	20230822	60.71	1540	-26.43	20240306	1100	3.00	20240102	1830	-38.09	20231121	705	60.71	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
72	20240618	100858	57	100.00	KOSDAQ	유통	N	N	N	N	N	1135	-2	5	-0.18	12768286	11261	7.74	1149	1149	1127	1478	796	1137	1133.85	0.28	-5831	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	871	-18.92	5.76	12	0.01	-60.00	197.00	1830	20231121	-37.98	705	20230822	60.99	1540	-26.30	20240306	1100	3.18	20240102	1830	-37.98	20231121	705	60.99	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
73	20240618	090908	57	100.00	KOSDAQ	유통	N	N	N	N	N	1139	2	2	0.18	194763	170	0.12	1149	1149	1138	1478	796	1137	1145.66	0.28	-64	1170	1153	1139	1122	1108	1146	1115	77	341	100	680	1	1	76699394	874	-18.98	5.78	12	0.00	-60.00	197.00	1830	20231121	-37.76	705	20230822	61.56	1540	-26.04	20240306	1100	3.55	20240102	1830	-37.76	20231121	705	61.56	20230822	0.08	N	204840	100	76 억	217596	N	N	N	N
74	20240617	160853	57	100.00	KOSDAQ	유통	N	N	N	N	N	1137	-9	5	-0.79	165268155	145399	100.87	1146	1156	1125	1489	803	1146	1136.65	0.28	488	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	872	-18.95	5.77	12	0.19	-60.00	197.00	1830	20231121	-37.87	705	20230822	61.28	1540	-26.17	20240306	1100	3.36	20240102	1830	-37.87	20231121	705	61.28	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
75	20240617	150900	57	100.00	KOSDAQ	유통	N	N	N	N	N	1129	-17	5	-1.48	158101193	139043	96.46	1146	1156	1129	1489	803	1146	1137.07	0.28	1622	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	866	-18.82	5.73	12	0.18	-60.00	197.00	1830	20231121	-38.31	705	20230822	60.14	1540	-26.69	20240306	1100	2.64	20240102	1830	-38.31	20231121	705	60.14	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
76	20240617	140851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	-1	5	-0.09	90409713	79323	55.03	1146	1156	1135	1489	803	1146	1139.77	0.28	2501	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	878	-19.08	5.81	12	0.10	-60.00	197.00	1830	20231121	-37.43	705	20230822	62.41	1540	-25.65	20240306	1100	4.09	20240102	1830	-37.43	20231121	705	62.41	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
77	20240617	130850	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	1	2	0.09	87653139	76907	53.35	1146	1156	1135	1489	803	1146	1139.73	0.28	2639	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	880	-19.12	5.82	12	0.10	-60.00	197.00	1830	20231121	-37.32	705	20230822	62.70	1540	-25.52	20240306	1100	4.27	20240102	1830	-37.32	20231121	705	62.70	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
78	20240617	120851	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-6	5	-0.52	67160574	59008	40.94	1146	1156	1135	1489	803	1146	1138.16	0.28	3179	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	874	-19.00	5.79	12	0.08	-60.00	197.00	1830	20231121	-37.70	705	20230822	61.70	1540	-25.97	20240306	1100	3.64	20240102	1830	-37.70	20231121	705	61.70	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
79	20240617	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-6	5	-0.52	59779025	52523	36.44	1146	1156	1135	1489	803	1146	1138.15	0.28	5868	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	874	-19.00	5.79	12	0.07	-60.00	197.00	1830	20231121	-37.70	705	20230822	61.70	1540	-25.97	20240306	1100	3.64	20240102	1830	-37.70	20231121	705	61.70	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
80	20240617	100845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1143	-3	5	-0.26	38123894	33494	23.24	1146	1156	1135	1489	803	1146	1138.23	0.28	5878	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	877	-19.05	5.80	12	0.04	-60.00	197.00	1830	20231121	-37.54	705	20230822	62.13	1540	-25.78	20240306	1100	3.91	20240102	1830	-37.54	20231121	705	62.13	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
81	20240617	090849	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	10	2	0.87	9917424	8707	6.04	1146	1156	1138	1489	803	1146	1139.02	0.28	-32	1208	1176	1159	1127	1110	1168	1119	77	343	100	680	1	1	76699394	887	-19.27	5.87	12	0.01	-60.00	197.00	1830	20231121	-36.83	705	20230822	63.97	1540	-24.94	20240306	1100	5.09	20240102	1830	-36.83	20231121	705	63.97	20230822	0.08	N	204840	100	76 억	217108	N	N	N	N
82	20240614	160733	57	100.00	KOSDAQ	유통	N	N	N	N	N	1146	-15	5	-1.29	164784243	143458	109.82	1191	1191	1142	1509	813	1161	1148.66	0.29	-5678	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	879	-19.10	5.82	12	0.19	-60.00	197.00	1830	20231121	-37.38	705	20230822	62.55	1540	-25.58	20240306	1100	4.18	20240102	1830	-37.38	20231121	705	62.55	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
83	20240614	150736	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	-16	5	-1.38	138765584	120755	92.44	1191	1191	1142	1509	813	1161	1149.15	0.29	-6283	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	878	-19.08	5.81	12	0.16	-60.00	197.00	1830	20231121	-37.43	705	20230822	62.41	1540	-25.65	20240306	1100	4.09	20240102	1830	-37.43	20231121	705	62.41	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
84	20240614	140734	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	-12	5	-1.03	112432563	97755	74.83	1191	1191	1142	1509	813	1161	1150.15	0.29	-3575	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	881	-19.15	5.83	12	0.13	-60.00	197.00	1830	20231121	-37.21	705	20230822	62.98	1540	-25.39	20240306	1100	4.45	20240102	1830	-37.21	20231121	705	62.98	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
85	20240614	130737	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-11	5	-0.95	87068223	75622	57.89	1191	1191	1147	1509	813	1161	1151.36	0.29	-3482	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	882	-19.17	5.84	12	0.10	-60.00	197.00	1830	20231121	-37.16	705	20230822	63.12	1540	-25.32	20240306	1100	4.55	20240102	1830	-37.16	20231121	705	63.12	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
86	20240614	120739	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	-10	5	-0.86	57118016	49590	37.96	1191	1191	1147	1509	813	1161	1151.81	0.29	-11297	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	883	-19.18	5.84	12	0.06	-60.00	197.00	1830	20231121	-37.10	705	20230822	63.26	1540	-25.26	20240306	1100	4.64	20240102	1830	-37.10	20231121	705	63.26	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
87	20240614	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	1152	-9	5	-0.78	52763771	45808	35.07	1191	1191	1147	1509	813	1161	1151.85	0.29	-11255	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	884	-19.20	5.85	12	0.06	-60.00	197.00	1830	20231121	-37.05	705	20230822	63.40	1540	-25.19	20240306	1100	4.73	20240102	1830	-37.05	20231121	705	63.40	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
88	20240614	100834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1155	-6	5	-0.52	25340372	21991	16.83	1191	1191	1147	1509	813	1161	1152.31	0.29	-596	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	886	-19.25	5.86	12	0.03	-60.00	197.00	1830	20231121	-36.89	705	20230822	63.83	1540	-25.00	20240306	1100	5.00	20240102	1830	-36.89	20231121	705	63.83	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
89	20240614	090839	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	0	3	0.00	2979764	2545	1.95	1191	1191	1161	1509	813	1161	1170.83	0.29	-503	1209	1185	1163	1139	1117	1174	1128	77	348	100	690	1	1	76699394	890	-19.35	5.89	12	0.00	-60.00	197.00	1830	20231121	-36.56	705	20230822	64.68	1540	-24.61	20240306	1100	5.55	20240102	1830	-36.56	20231121	705	64.68	20230822	0.08	N	204840	100	76 억	221315	N	N	N	N
90	20240613	160826	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	0	3	0.00	150272778	130618	200.65	1187	1187	1141	1509	813	1161	1150.48	0.28	3255	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	890	-19.35	5.89	12	0.17	-60.00	197.00	1830	20231121	-36.56	705	20230822	64.68	1540	-24.61	20240306	1100	5.55	20240102	1830	-36.56	20231121	705	64.68	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
91	20240613	150841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	0	3	0.00	150139401	130503	200.47	1187	1187	1141	1509	813	1161	1150.47	0.28	3257	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	890	-19.35	5.89	12	0.17	-60.00	197.00	1830	20231121	-36.56	705	20230822	64.68	1540	-24.61	20240306	1100	5.55	20240102	1830	-36.56	20231121	705	64.68	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
92	20240613	140832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-4	5	-0.34	109804408	95480	146.67	1187	1187	1141	1509	813	1161	1150.03	0.28	2211	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	887	-19.28	5.87	12	0.12	-60.00	197.00	1830	20231121	-36.78	705	20230822	64.11	1540	-24.87	20240306	1100	5.18	20240102	1830	-36.78	20231121	705	64.11	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
93	20240613	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-4	5	-0.34	108588180	94427	145.06	1187	1187	1141	1509	813	1161	1149.97	0.28	2281	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	887	-19.28	5.87	12	0.12	-60.00	197.00	1830	20231121	-36.78	705	20230822	64.11	1540	-24.87	20240306	1100	5.18	20240102	1830	-36.78	20231121	705	64.11	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
94	20240613	120834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-4	5	-0.34	87671893	76314	117.23	1187	1187	1141	1509	813	1161	1148.83	0.28	2302	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	887	-19.28	5.87	12	0.10	-60.00	197.00	1830	20231121	-36.78	705	20230822	64.11	1540	-24.87	20240306	1100	5.18	20240102	1830	-36.78	20231121	705	64.11	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
95	20240613	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-11	5	-0.95	74109279	64509	99.10	1187	1187	1141	1509	813	1161	1148.82	0.28	2155	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	882	-19.17	5.84	12	0.08	-60.00	197.00	1830	20231121	-37.16	705	20230822	63.12	1540	-25.32	20240306	1100	4.55	20240102	1830	-37.16	20231121	705	63.12	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
96	20240613	100826	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-5	5	-0.43	22349353	19341	29.71	1187	1187	1141	1509	813	1161	1155.54	0.28	314	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	887	-19.27	5.87	12	0.03	-60.00	197.00	1830	20231121	-36.83	705	20230822	63.97	1540	-24.94	20240306	1100	5.09	20240102	1830	-36.83	20231121	705	63.97	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
97	20240613	090835	57	100.00	KOSDAQ	유통	N	N	N	N	N	1151	-10	5	-0.86	10290331	8949	13.75	1187	1187	1141	1509	813	1161	1149.89	0.28	1818	1188	1174	1163	1149	1138	1169	1144	77	348	100	690	1	1	76699394	883	-19.18	5.84	12	0.01	-60.00	197.00	1830	20231121	-37.10	705	20230822	63.26	1540	-25.26	20240306	1100	4.64	20240102	1830	-37.10	20231121	705	63.26	20230822	0.08	N	204840	100	76 억	218060	N	N	N	N
98	20240612	160820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-1	5	-0.09	73077503	63096	73.46	1177	1177	1152	1510	814	1162	1158.20	0.29	-1913	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	890	-19.35	5.89	12	0.08	-60.00	197.00	1830	20231121	-36.56	705	20230822	64.68	1540	-24.61	20240306	1100	5.55	20240102	1830	-36.56	20231121	705	64.68	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
99	20240612	150831	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-3	5	-0.26	61939255	53475	62.26	1177	1177	1152	1510	814	1162	1158.28	0.29	-798	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	889	-19.32	5.88	12	0.07	-60.00	197.00	1830	20231121	-36.67	705	20230822	64.40	1540	-24.74	20240306	1100	5.36	20240102	1830	-36.67	20231121	705	64.40	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
100	20240612	140823	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-6	5	-0.52	40076318	34616	40.30	1177	1177	1152	1510	814	1162	1157.74	0.29	-286	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	887	-19.27	5.87	12	0.05	-60.00	197.00	1830	20231121	-36.83	705	20230822	63.97	1540	-24.94	20240306	1100	5.09	20240102	1830	-36.83	20231121	705	63.97	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
101	20240612	130825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1160	-2	5	-0.17	33842807	29238	34.04	1177	1177	1152	1510	814	1162	1157.49	0.29	831	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	890	-19.33	5.89	12	0.04	-60.00	197.00	1830	20231121	-36.61	705	20230822	64.54	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	705	64.54	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
102	20240612	120822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-8	5	-0.69	26817315	23172	26.98	1177	1177	1152	1510	814	1162	1157.32	0.29	1331	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	885	-19.23	5.86	12	0.03	-60.00	197.00	1830	20231121	-36.94	705	20230822	63.69	1540	-25.06	20240306	1100	4.91	20240102	1830	-36.94	20231121	705	63.69	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
103	20240612	110822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1154	-8	5	-0.69	24228189	20931	24.37	1177	1177	1152	1510	814	1162	1157.53	0.29	1302	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	885	-19.23	5.86	12	0.03	-60.00	197.00	1830	20231121	-36.94	705	20230822	63.69	1540	-25.06	20240306	1100	4.91	20240102	1830	-36.94	20231121	705	63.69	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
104	20240612	100825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1159	-3	5	-0.26	18490756	15965	18.59	1177	1177	1153	1510	814	1162	1158.21	0.29	1702	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	889	-19.32	5.88	12	0.02	-60.00	197.00	1830	20231121	-36.67	705	20230822	64.40	1540	-24.74	20240306	1100	5.36	20240102	1830	-36.67	20231121	705	64.40	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
105	20240612	090825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-6	5	-0.52	2430677	2101	2.45	1177	1177	1156	1510	814	1162	1156.91	0.29	1890	1204	1182	1167	1145	1130	1175	1138	77	348	100	690	1	1	76699394	887	-19.27	5.87	12	0.00	-60.00	197.00	1830	20231121	-36.83	705	20230822	63.97	1540	-24.94	20240306	1100	5.09	20240102	1830	-36.83	20231121	705	63.97	20230822	0.08	N	204840	100	76 억	219787	N	N	N	N
106	20240610	160817	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-7	5	-0.59	85128356	72800	41.53	1179	1181	1163	1532	826	1179	1169.35	0.35	-9117	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	899	-19.53	5.95	12	0.09	-60.00	197.00	1830	20231121	-35.96	705	20230822	66.24	1540	-23.90	20240306	1100	6.55	20240102	1830	-35.96	20231121	705	66.24	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
107	20240610	150825	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-7	5	-0.59	84457460	72227	41.20	1179	1181	1163	1532	826	1179	1169.33	0.35	-8757	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	899	-19.53	5.95	12	0.09	-60.00	197.00	1830	20231121	-35.96	705	20230822	66.24	1540	-23.90	20240306	1100	6.55	20240102	1830	-35.96	20231121	705	66.24	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
108	20240610	140820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-11	5	-0.93	38836821	33196	18.94	1179	1181	1163	1532	826	1179	1169.92	0.35	-3386	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	896	-19.47	5.93	12	0.04	-60.00	197.00	1830	20231121	-36.17	705	20230822	65.67	1540	-24.16	20240306	1100	6.18	20240102	1830	-36.17	20231121	705	65.67	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
109	20240610	130816	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-7	5	-0.59	36916667	31555	18.00	1179	1181	1163	1532	826	1179	1169.91	0.35	-3278	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	899	-19.53	5.95	12	0.04	-60.00	197.00	1830	20231121	-35.96	705	20230822	66.24	1540	-23.90	20240306	1100	6.55	20240102	1830	-35.96	20231121	705	66.24	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
110	20240610	120819	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	1	2	0.08	28957023	24725	14.11	1179	1181	1163	1532	826	1179	1171.16	0.35	-4149	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	905	-19.67	5.99	12	0.03	-60.00	197.00	1830	20231121	-35.52	705	20230822	67.38	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	705	67.38	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
111	20240610	110821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-13	5	-1.10	17569568	14960	8.53	1179	1181	1165	1532	826	1179	1174.44	0.35	-5764	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	894	-19.43	5.92	12	0.02	-60.00	197.00	1830	20231121	-36.28	705	20230822	65.39	1540	-24.29	20240306	1100	6.00	20240102	1830	-36.28	20231121	705	65.39	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
112	20240610	100819	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	1	2	0.08	9025034	7660	4.37	1179	1181	1165	1532	826	1179	1178.20	0.35	-6084	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	905	-19.67	5.99	12	0.01	-60.00	197.00	1830	20231121	-35.52	705	20230822	67.38	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	705	67.38	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
113	20240610	090824	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-2	5	-0.17	8194	7	0.00	1179	1179	1165	1532	826	1179	1170.57	0.35	-2	1219	1199	1172	1152	1125	1209	1162	77	353	100	700	1	1	76699394	903	-19.62	5.97	12	0.00	-60.00	197.00	1830	20231121	-35.68	705	20230822	66.95	1540	-23.57	20240306	1100	7.00	20240102	1830	-35.68	20231121	705	66.95	20230822	0.08	N	204840	100	76 억	265782	N	N	N	N
114	20240607	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	4	2	0.34	203280507	175279	217.13	1176	1192	1145	1527	823	1175	1159.75	0.33	15292	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	904	-19.65	5.98	12	0.23	-60.00	197.00	1830	20231121	-35.57	705	20230822	67.23	1540	-23.44	20240306	1100	7.18	20240102	1830	-35.57	20231121	705	67.23	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
115	20240607	150852	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	2	2	0.17	198021309	170813	211.60	1176	1192	1145	1527	823	1175	1159.29	0.33	15850	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	903	-19.62	5.97	12	0.22	-60.00	197.00	1830	20231121	-35.68	705	20230822	66.95	1540	-23.57	20240306	1100	7.00	20240102	1830	-35.68	20231121	705	66.95	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
116	20240607	140846	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	4	2	0.34	177495639	153335	189.95	1176	1192	1145	1527	823	1175	1157.57	0.33	23703	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	904	-19.65	5.98	12	0.20	-60.00	197.00	1830	20231121	-35.57	705	20230822	67.23	1540	-23.44	20240306	1100	7.18	20240102	1830	-35.57	20231121	705	67.23	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
117	20240607	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-12	5	-1.02	156794823	135663	168.06	1176	1176	1145	1527	823	1175	1155.77	0.33	11535	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	892	-19.38	5.90	12	0.18	-60.00	197.00	1830	20231121	-36.45	705	20230822	64.96	1540	-24.48	20240306	1100	5.73	20240102	1830	-36.45	20231121	705	64.96	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
118	20240607	120847	57	100.00	KOSDAQ	유통	N	N	N	N	N	1157	-18	5	-1.53	136849727	118411	146.69	1176	1176	1145	1527	823	1175	1155.72	0.33	11565	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	887	-19.28	5.87	12	0.15	-60.00	197.00	1830	20231121	-36.78	705	20230822	64.11	1540	-24.87	20240306	1100	5.18	20240102	1830	-36.78	20231121	705	64.11	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
119	20240607	110834	57	100.00	KOSDAQ	유통	N	N	N	N	N	1153	-22	5	-1.87	129232024	111842	138.55	1176	1176	1145	1527	823	1175	1155.49	0.33	12550	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	884	-19.22	5.85	12	0.15	-60.00	197.00	1830	20231121	-36.99	705	20230822	63.55	1540	-25.13	20240306	1100	4.82	20240102	1830	-36.99	20231121	705	63.55	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
120	20240607	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-5	5	-0.43	97512505	84448	104.61	1176	1176	1145	1527	823	1175	1154.70	0.33	8525	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	897	-19.50	5.94	12	0.11	-60.00	197.00	1830	20231121	-36.07	705	20230822	65.96	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	705	65.96	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
121	20240607	090845	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-4	5	-0.34	2553440	2198	2.72	1176	1176	1160	1527	823	1175	1161.71	0.33	543	1203	1188	1169	1154	1135	1196	1162	77	352	100	700	1	1	76699394	898	-19.52	5.94	12	0.00	-60.00	197.00	1830	20231121	-36.01	705	20230822	66.10	1540	-23.96	20240306	1100	6.45	20240102	1830	-36.01	20231121	705	66.10	20230822	0.08	N	204840	100	76 억	250472	N	N	N	N
122	20240605	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-9	5	-0.76	94463977	80724	105.43	1150	1184	1150	1539	829	1184	1170.21	0.33	-4224	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	901	-19.58	5.96	12	0.11	-60.00	197.00	1830	20231121	-35.79	705	20230822	66.67	1540	-23.70	20240306	1100	6.82	20240102	1830	-35.79	20231121	705	66.67	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
123	20240605	150840	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-6	5	-0.51	92519063	79069	103.27	1150	1184	1150	1539	829	1184	1170.11	0.33	-4099	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	904	-19.63	5.98	12	0.10	-60.00	197.00	1830	20231121	-35.63	705	20230822	67.09	1540	-23.51	20240306	1100	7.09	20240102	1830	-35.63	20231121	705	67.09	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
124	20240605	140843	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-5	5	-0.42	71098297	60793	79.40	1150	1184	1150	1539	829	1184	1169.51	0.33	-3493	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	904	-19.65	5.98	12	0.08	-60.00	197.00	1830	20231121	-35.57	705	20230822	67.23	1540	-23.44	20240306	1100	7.18	20240102	1830	-35.57	20231121	705	67.23	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
125	20240605	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-5	5	-0.42	60336557	51653	67.46	1150	1184	1150	1539	829	1184	1168.11	0.33	4285	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	904	-19.65	5.98	12	0.07	-60.00	197.00	1830	20231121	-35.57	705	20230822	67.23	1540	-23.44	20240306	1100	7.18	20240102	1830	-35.57	20231121	705	67.23	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
126	20240605	120840	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-6	5	-0.51	53365503	45731	59.73	1150	1184	1150	1539	829	1184	1166.94	0.33	10197	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	904	-19.63	5.98	12	0.06	-60.00	197.00	1830	20231121	-35.63	705	20230822	67.09	1540	-23.51	20240306	1100	7.09	20240102	1830	-35.63	20231121	705	67.09	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
127	20240605	110841	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-1	5	-0.08	47857873	41060	53.63	1150	1184	1150	1539	829	1184	1165.56	0.33	10197	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	907	-19.72	6.01	12	0.05	-60.00	197.00	1830	20231121	-35.36	705	20230822	67.80	1540	-23.18	20240306	1100	7.55	20240102	1830	-35.36	20231121	705	67.80	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
128	20240605	100839	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-5	5	-0.42	38927934	33494	43.75	1150	1183	1150	1539	829	1184	1162.24	0.33	8821	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	904	-19.65	5.98	12	0.04	-60.00	197.00	1830	20231121	-35.57	705	20230822	67.23	1540	-23.44	20240306	1100	7.18	20240102	1830	-35.57	20231121	705	67.23	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
129	20240605	090838	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-9	5	-0.76	31761258	27390	35.77	1150	1183	1150	1539	829	1184	1159.59	0.33	8922	1247	1215	1198	1166	1149	1207	1158	77	355	100	710	1	1	76699394	901	-19.58	5.96	12	0.04	-60.00	197.00	1830	20231121	-35.79	705	20230822	66.67	1540	-23.70	20240306	1100	6.82	20240102	1830	-35.79	20231121	705	66.67	20230822	0.08	N	204840	100	76 억	254696	N	N	N	N
130	20240604	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-19	5	-1.58	90585723	76315	29.45	1230	1230	1181	1563	843	1203	1187.00	0.35	-10872	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	908	-19.73	6.01	12	0.10	-60.00	197.00	1830	20231121	-35.30	705	20230822	67.94	1540	-23.12	20240306	1100	7.64	20240102	1830	-35.30	20231121	705	67.94	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
131	20240604	150832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-14	5	-1.16	88181322	74285	28.67	1230	1230	1181	1563	843	1203	1187.07	0.35	-10710	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	912	-19.82	6.04	12	0.10	-60.00	197.00	1830	20231121	-35.03	705	20230822	68.65	1540	-22.79	20240306	1100	8.09	20240102	1830	-35.03	20231121	705	68.65	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
132	20240604	140835	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-9	5	-0.75	73084435	61563	23.76	1230	1230	1181	1563	843	1203	1187.15	0.35	1740	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	916	-19.90	6.06	12	0.08	-60.00	197.00	1830	20231121	-34.75	705	20230822	69.36	1540	-22.47	20240306	1100	8.55	20240102	1830	-34.75	20231121	705	69.36	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
133	20240604	130832	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-17	5	-1.41	65524529	55218	21.31	1230	1230	1181	1563	843	1203	1186.65	0.35	847	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	910	-19.77	6.02	12	0.07	-60.00	197.00	1830	20231121	-35.19	705	20230822	68.23	1540	-22.99	20240306	1100	7.82	20240102	1830	-35.19	20231121	705	68.23	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
134	20240604	120830	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-18	5	-1.50	62376889	52564	20.29	1230	1230	1181	1563	843	1203	1186.68	0.35	847	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	909	-19.75	6.02	12	0.07	-60.00	197.00	1830	20231121	-35.25	705	20230822	68.09	1540	-23.05	20240306	1100	7.73	20240102	1830	-35.25	20231121	705	68.09	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
135	20240604	110827	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-20	5	-1.66	57977995	48851	18.85	1230	1230	1181	1563	843	1203	1186.83	0.35	847	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	907	-19.72	6.01	12	0.06	-60.00	197.00	1830	20231121	-35.36	705	20230822	67.80	1540	-23.18	20240306	1100	7.55	20240102	1830	-35.36	20231121	705	67.80	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
136	20240604	100830	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-19	5	-1.58	50776581	42768	16.51	1230	1230	1181	1563	843	1203	1187.26	0.35	949	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	908	-19.73	6.01	12	0.06	-60.00	197.00	1830	20231121	-35.30	705	20230822	67.94	1540	-23.12	20240306	1100	7.64	20240102	1830	-35.30	20231121	705	67.94	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
137	20240604	090830	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-14	5	-1.16	5884883	4896	1.89	1230	1230	1189	1563	843	1203	1201.98	0.35	-2980	1296	1249	1213	1166	1130	1231	1148	77	360	100	720	1	1	76699394	912	-19.82	6.04	12	0.01	-60.00	197.00	1830	20231121	-35.03	705	20230822	68.65	1540	-22.79	20240306	1100	8.09	20240102	1830	-35.03	20231121	705	68.65	20230822	0.08	N	204840	100	76 억	265241	N	N	N	N
138	20240603	160820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	11	2	0.92	313579640	259110	240.43	1216	1260	1177	1549	835	1192	1210.22	0.32	21403	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	923	-20.05	6.11	12	0.34	-60.00	197.00	1830	20231121	-34.26	705	20230822	70.64	1540	-21.88	20240306	1100	9.36	20240102	1830	-34.26	20231121	705	70.64	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
139	20240603	150822	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-2	5	-0.17	308940355	255235	236.83	1216	1260	1177	1549	835	1192	1210.42	0.32	21552	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	913	-19.83	6.04	12	0.33	-60.00	197.00	1830	20231121	-34.97	705	20230822	68.79	1540	-22.73	20240306	1100	8.18	20240102	1830	-34.97	20231121	705	68.79	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
140	20240603	140820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-12	5	-1.01	292073828	241132	223.75	1216	1260	1177	1549	835	1192	1211.26	0.32	24983	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	905	-19.67	5.99	12	0.31	-60.00	197.00	1830	20231121	-35.52	705	20230822	67.38	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	705	67.38	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
141	20240603	130821	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	10	2	0.84	250720559	206574	191.68	1216	1260	1192	1549	835	1192	1213.71	0.32	32666	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	922	-20.03	6.10	12	0.27	-60.00	197.00	1830	20231121	-34.32	705	20230822	70.50	1540	-21.95	20240306	1100	9.27	20240102	1830	-34.32	20231121	705	70.50	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
142	20240603	120820	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	26	2	2.18	217833194	179220	166.30	1216	1260	1192	1549	835	1192	1215.45	0.32	33948	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	934	-20.30	6.18	12	0.23	-60.00	197.00	1830	20231121	-33.44	705	20230822	72.77	1540	-20.91	20240306	1100	10.73	20240102	1830	-33.44	20231121	705	72.77	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
143	20240603	110815	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	17	2	1.43	209035098	171958	159.56	1216	1260	1192	1549	835	1192	1215.62	0.32	35207	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	927	-20.15	6.14	12	0.22	-60.00	197.00	1830	20231121	-33.93	705	20230822	71.49	1540	-21.49	20240306	1100	9.91	20240102	1830	-33.93	20231121	705	71.49	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
144	20240603	100812	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	8	2	0.67	64877386	53910	50.02	1216	1216	1192	1549	835	1192	1203.44	0.32	-13152	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	920	-20.00	6.09	12	0.07	-60.00	197.00	1830	20231121	-34.43	705	20230822	70.21	1540	-22.08	20240306	1100	9.09	20240102	1830	-34.43	20231121	705	70.21	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N
145	20240603	090811	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	17	2	1.43	18193375	15049	13.96	1216	1216	1199	1549	835	1192	1208.94	0.32	-10261	1237	1214	1191	1168	1145	1226	1180	77	357	100	710	1	1	76699394	927	-20.15	6.14	12	0.02	-60.00	197.00	1830	20231121	-33.93	705	20230822	71.49	1540	-21.49	20240306	1100	9.91	20240102	1830	-33.93	20231121	705	71.49	20230822	0.08	N	204840	100	76 억	243855	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History