KissMeData/060900/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160608	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1200	2	2	0.17	64676159	54707	158.98	1198	1200	1175	1557	839	1198	1182.23	0.39	1928	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	303	-4.05	0.56	12	0.22	-296.00	2150.00	7440	20230706	-83.87	1175	20240628	2.13	2440	-50.82	20240228	1175	2.13	20240628	7440	-83.87	20230706	1175	2.13	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
3	20240628	150619	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1200	2	2	0.17	60878133	51520	149.72	1198	1200	1175	1557	839	1198	1181.64	0.39	2263	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	303	-4.05	0.56	12	0.20	-296.00	2150.00	7440	20230706	-83.87	1175	20240628	2.13	2440	-50.82	20240228	1175	2.13	20240628	7440	-83.87	20230706	1175	2.13	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
4	20240628	140619	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1181	-17	5	-1.42	57036028	48273	140.28	1198	1198	1175	1557	839	1198	1181.53	0.39	2366	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	298	-3.99	0.55	12	0.19	-296.00	2150.00	7440	20230706	-84.13	1175	20240628	0.51	2440	-51.60	20240228	1175	0.51	20240628	7440	-84.13	20230706	1175	0.51	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
5	20240628	130618	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1180	-18	5	-1.50	55549127	47010	136.61	1198	1198	1175	1557	839	1198	1181.64	0.39	2481	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	298	-3.99	0.55	12	0.19	-296.00	2150.00	7440	20230706	-84.14	1175	20240628	0.43	2440	-51.64	20240228	1175	0.43	20240628	7440	-84.14	20230706	1175	0.43	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
6	20240628	120618	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1178	-20	5	-1.67	51069606	43208	125.56	1198	1198	1175	1557	839	1198	1181.95	0.39	2530	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	298	-3.98	0.55	12	0.17	-296.00	2150.00	7440	20230706	-84.17	1175	20240628	0.26	2440	-51.72	20240228	1175	0.26	20240628	7440	-84.17	20230706	1175	0.26	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
7	20240628	110608	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1179	-19	5	-1.59	44693921	37798	109.84	1198	1198	1179	1557	839	1198	1182.44	0.39	2580	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	298	-3.98	0.55	12	0.15	-296.00	2150.00	7440	20230706	-84.15	1179	20240628	0.00	2440	-51.68	20240228	1179	0.00	20240628	7440	-84.15	20230706	1179	0.00	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
8	20240628	100605	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1182	-16	5	-1.34	33383131	28214	81.99	1198	1198	1180	1557	839	1198	1183.21	0.39	2322	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	299	-3.99	0.55	12	0.11	-296.00	2150.00	7440	20230706	-84.11	1180	20240628	0.17	2440	-51.56	20240228	1180	0.17	20240628	7440	-84.11	20230706	1180	0.17	20240628	0.40	N	060900	1000	252 억	98424	N	N	N	N
9	20240628	090606	57	100.00	KOSDAQ		N	N	N	N	N	1198	0	3	0.00	997934	833	2.42	1198	1198	1198	1557	839	1198	1198.00	0.39	0	1268	1232	1214	1178	1160	1224	1170	253	359	1000	710	1	1	25258229	303	-4.05	0.56	12	0.00	-296.00	2150.00	7440	20230706	-83.90	1184	20240625	1.18	2440	-50.90	20240228	1184	1.18	20240625	7440	-83.90	20230706	1184	1.18	20240625	0.40	N	060900	1000	252 억	98424	N	N	N	N
10	20240627	160601	57	100.00	KOSDAQ		N	N	N	N	N	1198	-8	5	-0.66	41524207	34411	72.11	1206	1250	1196	1567	845	1206	1206.71	0.40	-3037	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	303	-4.05	0.56	12	0.14	-296.00	2150.00	7440	20230706	-83.90	1184	20240625	1.18	2440	-50.90	20240228	1184	1.18	20240625	7440	-83.90	20230706	1184	1.18	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
11	20240627	150608	57	100.00	KOSDAQ		N	N	N	N	N	1196	-10	5	-0.83	40209466	33313	69.81	1206	1250	1196	1567	845	1206	1207.02	0.40	-3050	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	302	-4.04	0.56	12	0.13	-296.00	2150.00	7440	20230706	-83.92	1184	20240625	1.01	2440	-50.98	20240228	1184	1.01	20240625	7440	-83.92	20230706	1184	1.01	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
12	20240627	140605	57	100.00	KOSDAQ		N	N	N	N	N	1199	-7	5	-0.58	34492213	28538	59.80	1206	1250	1199	1567	845	1206	1208.64	0.40	-3070	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	303	-4.05	0.56	12	0.11	-296.00	2150.00	7440	20230706	-83.88	1184	20240625	1.27	2440	-50.86	20240228	1184	1.27	20240625	7440	-83.88	20230706	1184	1.27	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
13	20240627	130604	57	100.00	KOSDAQ		N	N	N	N	N	1208	2	2	0.17	32841220	27165	56.93	1206	1250	1199	1567	845	1206	1208.95	0.40	-3024	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	305	-4.08	0.56	12	0.11	-296.00	2150.00	7440	20230706	-83.76	1184	20240625	2.03	2440	-50.49	20240228	1184	2.03	20240625	7440	-83.76	20230706	1184	2.03	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
14	20240627	120607	57	100.00	KOSDAQ		N	N	N	N	N	1207	1	2	0.08	25315484	20907	43.81	1206	1250	1200	1567	845	1206	1210.86	0.40	-3024	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	305	-4.08	0.56	12	0.08	-296.00	2150.00	7440	20230706	-83.78	1184	20240625	1.94	2440	-50.53	20240228	1184	1.94	20240625	7440	-83.78	20230706	1184	1.94	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
15	20240627	110606	57	100.00	KOSDAQ		N	N	N	N	N	1207	1	2	0.08	15193429	12477	26.15	1206	1250	1201	1567	845	1206	1217.71	0.40	-3024	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	305	-4.08	0.56	12	0.05	-296.00	2150.00	7440	20230706	-83.78	1184	20240625	1.94	2440	-50.53	20240228	1184	1.94	20240625	7440	-83.78	20230706	1184	1.94	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
16	20240627	100606	57	100.00	KOSDAQ		N	N	N	N	N	1209	3	2	0.25	12447697	10197	21.37	1206	1250	1205	1567	845	1206	1220.72	0.40	-2904	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	305	-4.08	0.56	12	0.04	-296.00	2150.00	7440	20230706	-83.75	1184	20240625	2.11	2440	-50.45	20240228	1184	2.11	20240625	7440	-83.75	20230706	1184	2.11	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
17	20240627	090605	57	100.00	KOSDAQ		N	N	N	N	N	1223	17	2	1.41	6541927	5361	11.23	1206	1250	1205	1567	845	1206	1220.28	0.40	-768	1220	1213	1202	1195	1184	1216	1198	253	361	1000	720	1	1	25258229	309	-4.13	0.57	12	0.02	-296.00	2150.00	7440	20230706	-83.56	1184	20240625	3.29	2440	-49.88	20240228	1184	3.29	20240625	7440	-83.56	20230706	1184	3.29	20240625	0.40	N	060900	1000	252 억	101461	N	N	N	N
18	20240626	160604	57	100.00	KOSDAQ		N	N	N	N	N	1206	-3	5	-0.25	57366804	47718	90.40	1204	1209	1191	1571	847	1209	1202.18	0.40	390	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	305	-4.07	0.56	12	0.19	-296.00	2150.00	7440	20230706	-83.79	1184	20240625	1.86	2440	-50.57	20240228	1184	1.86	20240625	7440	-83.79	20230706	1184	1.86	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
19	20240626	150605	57	100.00	KOSDAQ		N	N	N	N	N	1206	-3	5	-0.25	54425572	45267	85.75	1204	1209	1191	1571	847	1209	1202.32	0.40	404	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	305	-4.07	0.56	12	0.18	-296.00	2150.00	7440	20230706	-83.79	1184	20240625	1.86	2440	-50.57	20240228	1184	1.86	20240625	7440	-83.79	20230706	1184	1.86	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
20	20240626	140604	57	100.00	KOSDAQ		N	N	N	N	N	1200	-9	5	-0.74	36488110	30281	57.36	1204	1209	1200	1571	847	1209	1204.98	0.40	324	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	303	-4.05	0.56	12	0.12	-296.00	2150.00	7440	20230706	-83.87	1184	20240625	1.35	2440	-50.82	20240228	1184	1.35	20240625	7440	-83.87	20230706	1184	1.35	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
21	20240626	130606	57	100.00	KOSDAQ		N	N	N	N	N	1209	0	3	0.00	15885708	13170	24.95	1204	1209	1204	1571	847	1209	1206.20	0.40	260	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	305	-4.08	0.56	12	0.05	-296.00	2150.00	7440	20230706	-83.75	1184	20240625	2.11	2440	-50.45	20240228	1184	2.11	20240625	7440	-83.75	20230706	1184	2.11	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
22	20240626	120604	57	100.00	KOSDAQ		N	N	N	N	N	1209	0	3	0.00	13768135	11415	21.62	1204	1209	1204	1571	847	1209	1206.14	0.40	234	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	305	-4.08	0.56	12	0.05	-296.00	2150.00	7440	20230706	-83.75	1184	20240625	2.11	2440	-50.45	20240228	1184	2.11	20240625	7440	-83.75	20230706	1184	2.11	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
23	20240626	110605	57	100.00	KOSDAQ		N	N	N	N	N	1209	0	3	0.00	13445862	11148	21.12	1204	1209	1204	1571	847	1209	1206.12	0.40	234	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	305	-4.08	0.56	12	0.04	-296.00	2150.00	7440	20230706	-83.75	1184	20240625	2.11	2440	-50.45	20240228	1184	2.11	20240625	7440	-83.75	20230706	1184	2.11	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
24	20240626	100604	57	100.00	KOSDAQ		N	N	N	N	N	1205	-4	5	-0.33	9339034	7748	14.68	1204	1209	1204	1571	847	1209	1205.35	0.40	-2	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	304	-4.07	0.56	12	0.03	-296.00	2150.00	7440	20230706	-83.80	1184	20240625	1.77	2440	-50.61	20240228	1184	1.77	20240625	7440	-83.80	20230706	1184	1.77	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
25	20240626	090604	57	100.00	KOSDAQ		N	N	N	N	N	1204	-5	5	-0.41	2865632	2377	4.50	1204	1209	1204	1571	847	1209	1205.57	0.40	-8	1231	1220	1202	1191	1173	1211	1182	253	362	1000	720	1	1	25258229	304	-4.07	0.56	12	0.01	-296.00	2150.00	7440	20230706	-83.82	1184	20240625	1.69	2440	-50.66	20240228	1184	1.69	20240625	7440	-83.82	20230706	1184	1.69	20240625	0.39	N	060900	1000	252 억	101055	N	N	N	N
26	20240625	160603	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1209	-11	5	-0.90	62776866	52563	91.76	1213	1213	1184	1586	854	1220	1194.32	0.40	-67	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	305	-4.08	0.56	12	0.21	-296.00	2150.00	7440	20230706	-83.75	1184	20240625	2.11	2440	-50.45	20240228	1184	2.11	20240625	7440	-83.75	20230706	1184	2.11	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
27	20240625	150604	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1205	-15	5	-1.23	60558723	50724	88.55	1213	1213	1184	1586	854	1220	1193.89	0.40	400	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	304	-4.07	0.56	12	0.20	-296.00	2150.00	7440	20230706	-83.80	1184	20240625	1.77	2440	-50.61	20240228	1184	1.77	20240625	7440	-83.80	20230706	1184	1.77	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
28	20240625	140603	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1209	-11	5	-0.90	60098263	50342	87.88	1213	1213	1184	1586	854	1220	1193.80	0.40	404	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	305	-4.08	0.56	12	0.20	-296.00	2150.00	7440	20230706	-83.75	1184	20240625	2.11	2440	-50.45	20240228	1184	2.11	20240625	7440	-83.75	20230706	1184	2.11	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
29	20240625	130604	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1200	-20	5	-1.64	52197382	43783	76.43	1213	1213	1184	1586	854	1220	1192.18	0.40	404	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	303	-4.05	0.56	12	0.17	-296.00	2150.00	7440	20230706	-83.87	1184	20240625	1.35	2440	-50.82	20240228	1184	1.35	20240625	7440	-83.87	20230706	1184	1.35	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
30	20240625	120607	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1195	-25	5	-2.05	52153157	43746	76.37	1213	1213	1184	1586	854	1220	1192.18	0.40	404	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	302	-4.04	0.56	12	0.17	-296.00	2150.00	7440	20230706	-83.94	1184	20240625	0.93	2440	-51.02	20240228	1184	0.93	20240625	7440	-83.94	20230706	1184	0.93	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
31	20240625	110607	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1184	-36	5	-2.95	46955281	39372	68.73	1213	1213	1184	1586	854	1220	1192.61	0.40	404	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	299	-4.00	0.55	12	0.16	-296.00	2150.00	7440	20230706	-84.09	1184	20240625	0.00	2440	-51.48	20240228	1184	0.00	20240625	7440	-84.09	20230706	1184	0.00	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
32	20240625	100603	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1196	-24	5	-1.97	17896863	14886	25.99	1213	1213	1196	1586	854	1220	1202.26	0.40	368	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	302	-4.04	0.56	12	0.06	-296.00	2150.00	7440	20230706	-83.92	1196	20240625	0.00	2440	-50.98	20240228	1196	0.00	20240625	7440	-83.92	20230706	1196	0.00	20240625	0.39	N	060900	1000	252 억	101122	N	N	N	N
33	20240625	090604	57	100.00	KOSDAQ		N	N	N	N	N	1207	-13	5	-1.07	1181839	979	1.71	1213	1213	1207	1586	854	1220	1207.19	0.40	97	1253	1236	1221	1204	1189	1229	1197	253	366	1000	730	1	1	25258229	305	-4.08	0.56	12	0.00	-296.00	2150.00	7440	20230706	-83.78	1206	20240624	0.08	2440	-50.53	20240228	1206	0.08	20240624	7440	-83.78	20230706	1206	0.08	20240624	0.39	N	060900	1000	252 억	101122	N	N	N	N
34	20240624	160601	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1220	-15	5	-1.21	69778170	57231	102.01	1228	1238	1206	1605	865	1235	1219.24	0.42	-4088	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	308	-4.12	0.57	12	0.23	-296.00	2150.00	7440	20230706	-83.60	1206	20240624	1.16	2440	-50.00	20240228	1206	1.16	20240624	7440	-83.60	20230706	1206	1.16	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
35	20240624	150602	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1207	-28	5	-2.27	57897474	47397	84.48	1228	1238	1206	1605	865	1235	1221.54	0.42	-3999	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	305	-4.08	0.56	12	0.19	-296.00	2150.00	7440	20230706	-83.78	1206	20240624	0.08	2440	-50.53	20240228	1206	0.08	20240624	7440	-83.78	20230706	1206	0.08	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
36	20240624	140603	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1225	-10	5	-0.81	42458971	34635	61.74	1228	1238	1207	1605	865	1235	1225.90	0.42	-3934	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	309	-4.14	0.57	12	0.14	-296.00	2150.00	7440	20230706	-83.53	1207	20240624	1.49	2440	-49.80	20240228	1207	1.49	20240624	7440	-83.53	20230706	1207	1.49	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
37	20240624	130601	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1213	-22	5	-1.78	38272125	31184	55.58	1228	1238	1212	1605	865	1235	1227.30	0.42	-3974	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	306	-4.10	0.56	12	0.12	-296.00	2150.00	7440	20230706	-83.70	1212	20240624	0.08	2440	-50.29	20240228	1212	0.08	20240624	7440	-83.70	20230706	1212	0.08	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
38	20240624	120602	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1224	-11	5	-0.89	30778559	25022	44.60	1228	1238	1221	1605	865	1235	1230.06	0.42	-3974	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	309	-4.14	0.57	12	0.10	-296.00	2150.00	7440	20230706	-83.55	1221	20240624	0.25	2440	-49.84	20240228	1221	0.25	20240624	7440	-83.55	20230706	1221	0.25	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
39	20240624	110604	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1229	-6	5	-0.49	25367645	20599	36.72	1228	1238	1224	1605	865	1235	1231.50	0.42	-2603	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	310	-4.15	0.57	12	0.08	-296.00	2150.00	7440	20230706	-83.48	1224	20240624	0.41	2440	-49.63	20240228	1224	0.41	20240624	7440	-83.48	20230706	1224	0.41	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
40	20240624	100602	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1234	-1	5	-0.08	16036376	13007	23.18	1228	1238	1224	1605	865	1235	1232.90	0.42	-560	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	312	-4.17	0.57	12	0.05	-296.00	2150.00	7440	20230706	-83.41	1224	20240624	0.82	2440	-49.43	20240228	1224	0.82	20240624	7440	-83.41	20230706	1224	0.82	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
41	20240624	090602	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1228	-7	5	-0.57	617916	504	0.90	1228	1228	1225	1605	865	1235	1226.02	0.42	-357	1277	1256	1242	1221	1207	1249	1214	253	370	1000	740	1	1	25258229	310	-4.15	0.57	12	0.00	-296.00	2150.00	7440	20230706	-83.49	1225	20240624	0.24	2440	-49.67	20240228	1225	0.24	20240624	7440	-83.49	20230706	1225	0.24	20240624	0.44	N	060900	1000	252 억	105142	N	N	N	N
42	20240621	160542	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1235	-38	5	-2.99	69671115	56102	371.44	1251	1263	1228	1654	892	1273	1241.87	0.40	5228	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	312	-4.17	0.57	12	0.22	-296.00	2150.00	7500	20230615	-83.53	1228	20240621	0.57	2440	-49.39	20240228	1228	0.57	20240621	7440	-83.40	20230706	1228	0.57	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
43	20240621	150542	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1237	-36	5	-2.83	61287032	49313	326.49	1251	1263	1228	1654	892	1273	1242.82	0.40	5292	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	312	-4.18	0.58	12	0.20	-296.00	2150.00	7500	20230615	-83.51	1228	20240621	0.73	2440	-49.30	20240228	1228	0.73	20240621	7440	-83.37	20230706	1228	0.73	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
44	20240621	140543	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1239	-34	5	-2.67	60491134	48669	322.23	1251	1263	1228	1654	892	1273	1242.91	0.40	5594	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	313	-4.19	0.58	12	0.19	-296.00	2150.00	7500	20230615	-83.48	1228	20240621	0.90	2440	-49.22	20240228	1228	0.90	20240621	7440	-83.35	20230706	1228	0.90	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
45	20240621	130544	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1239	-34	5	-2.67	59534447	47894	317.09	1251	1263	1228	1654	892	1273	1243.05	0.40	5621	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	313	-4.19	0.58	12	0.19	-296.00	2150.00	7500	20230615	-83.48	1228	20240621	0.90	2440	-49.22	20240228	1228	0.90	20240621	7440	-83.35	20230706	1228	0.90	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
46	20240621	120546	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1235	-38	5	-2.99	45878520	36809	243.70	1251	1263	1235	1654	892	1273	1246.39	0.40	3793	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	312	-4.17	0.57	12	0.15	-296.00	2150.00	7500	20230615	-83.53	1235	20240621	0.00	2440	-49.39	20240228	1235	0.00	20240621	7440	-83.40	20230706	1235	0.00	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
47	20240621	110545	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1259	-14	5	-1.10	21542113	17231	114.08	1251	1263	1245	1654	892	1273	1250.20	0.40	2813	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	318	-4.25	0.59	12	0.07	-296.00	2150.00	7500	20230615	-83.21	1245	20240621	1.12	2440	-48.40	20240228	1245	1.12	20240621	7440	-83.08	20230706	1245	1.12	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
48	20240621	100543	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1247	-26	5	-2.04	20873724	16697	110.55	1251	1263	1245	1654	892	1273	1250.15	0.40	2884	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	315	-4.21	0.58	12	0.07	-296.00	2150.00	7500	20230615	-83.37	1245	20240621	0.16	2440	-48.89	20240228	1245	0.16	20240621	7440	-83.24	20230706	1245	0.16	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
49	20240621	090545	57	100.00	KOSDAQ	신저가	N	N	N	N	N	1253	-20	5	-1.57	1710121	1367	9.05	1251	1253	1251	1654	892	1273	1251.00	0.40	-42	1286	1279	1272	1265	1258	1283	1269	253	381	1000	760	1	1	25258229	316	-4.23	0.58	12	0.01	-296.00	2150.00	7500	20230615	-83.29	1251	20240621	0.16	2440	-48.65	20240228	1251	0.16	20240621	7440	-83.16	20230706	1251	0.16	20240621	0.45	N	060900	1000	252 억	99914	N	N	N	N
50	20240620	160540	57	100.00	KOSDAQ		N	N	N	N	N	1273	-6	5	-0.47	18949993	14871	86.98	1266	1279	1265	1662	896	1279	1274.29	0.39	215	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	322	-4.30	0.59	12	0.06	-296.00	2150.00	7890	20230614	-83.87	1262	20240226	0.87	2440	-47.83	20240228	1262	0.87	20240226	7440	-82.89	20230706	1262	0.87	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
51	20240620	150543	57	100.00	KOSDAQ		N	N	N	N	N	1273	-6	5	-0.47	16679185	13087	76.55	1266	1279	1265	1662	896	1279	1274.48	0.39	271	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	322	-4.30	0.59	12	0.05	-296.00	2150.00	7890	20230614	-83.87	1262	20240226	0.87	2440	-47.83	20240228	1262	0.87	20240226	7440	-82.89	20230706	1262	0.87	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
52	20240620	140541	57	100.00	KOSDAQ		N	N	N	N	N	1272	-7	5	-0.55	15925787	12497	73.09	1266	1279	1265	1662	896	1279	1274.37	0.39	271	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	321	-4.30	0.59	12	0.05	-296.00	2150.00	7890	20230614	-83.88	1262	20240226	0.79	2440	-47.87	20240228	1262	0.79	20240226	7440	-82.90	20230706	1262	0.79	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
53	20240620	130542	57	100.00	KOSDAQ		N	N	N	N	N	1279	0	3	0.00	15142999	11882	69.50	1266	1279	1265	1662	896	1279	1274.45	0.39	271	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	323	-4.32	0.59	12	0.05	-296.00	2150.00	7890	20230614	-83.79	1262	20240226	1.35	2440	-47.58	20240228	1262	1.35	20240226	7440	-82.81	20230706	1262	1.35	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
54	20240620	120541	57	100.00	KOSDAQ		N	N	N	N	N	1279	0	3	0.00	14436923	11329	66.26	1266	1279	1265	1662	896	1279	1274.33	0.39	276	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	323	-4.32	0.59	12	0.04	-296.00	2150.00	7890	20230614	-83.79	1262	20240226	1.35	2440	-47.58	20240228	1262	1.35	20240226	7440	-82.81	20230706	1262	1.35	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
55	20240620	110543	57	100.00	KOSDAQ		N	N	N	N	N	1277	-2	5	-0.16	14003342	10990	64.28	1266	1279	1265	1662	896	1279	1274.19	0.39	276	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	323	-4.31	0.59	12	0.04	-296.00	2150.00	7890	20230614	-83.81	1262	20240226	1.19	2440	-47.66	20240228	1262	1.19	20240226	7440	-82.84	20230706	1262	1.19	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
56	20240620	100544	57	100.00	KOSDAQ		N	N	N	N	N	1270	-9	5	-0.70	6582080	5187	30.34	1266	1279	1265	1662	896	1279	1268.96	0.39	294	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	321	-4.29	0.59	12	0.02	-296.00	2150.00	7890	20230614	-83.90	1262	20240226	0.63	2440	-47.95	20240228	1262	0.63	20240226	7440	-82.93	20230706	1262	0.63	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
57	20240620	090548	57	100.00	KOSDAQ		N	N	N	N	N	1266	-13	5	-1.02	420338	332	1.94	1266	1279	1266	1662	896	1279	1266.08	0.39	-47	1286	1282	1276	1272	1266	1279	1269	253	383	1000	760	1	1	25258229	320	-4.28	0.59	12	0.00	-296.00	2150.00	7890	20230614	-83.95	1262	20240226	0.32	2440	-48.11	20240228	1262	0.32	20240226	7440	-82.98	20230706	1262	0.32	20240226	0.45	N	060900	1000	252 억	99699	N	N	N	N
58	20240619	160540	57	100.00	KOSDAQ		N	N	N	N	N	1279	-1	5	-0.08	21783713	17097	61.56	1280	1280	1270	1664	896	1280	1274.12	0.39	-72	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	323	-4.32	0.59	12	0.07	-296.00	2150.00	7960	20230613	-83.93	1262	20240226	1.35	2440	-47.58	20240228	1262	1.35	20240226	7440	-82.81	20230706	1262	1.35	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
59	20240619	150538	57	100.00	KOSDAQ		N	N	N	N	N	1270	-10	5	-0.78	21095711	16559	59.62	1280	1280	1270	1664	896	1280	1273.97	0.39	-79	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	321	-4.29	0.59	12	0.07	-296.00	2150.00	7960	20230613	-84.05	1262	20240226	0.63	2440	-47.95	20240228	1262	0.63	20240226	7440	-82.93	20230706	1262	0.63	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
60	20240619	140544	57	100.00	KOSDAQ		N	N	N	N	N	1274	-6	5	-0.47	13598109	10662	38.39	1280	1280	1270	1664	896	1280	1275.38	0.39	-79	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	322	-4.30	0.59	12	0.04	-296.00	2150.00	7960	20230613	-83.99	1262	20240226	0.95	2440	-47.79	20240228	1262	0.95	20240226	7440	-82.88	20230706	1262	0.95	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
61	20240619	130539	57	100.00	KOSDAQ		N	N	N	N	N	1271	-9	5	-0.70	10391123	8140	29.31	1280	1280	1270	1664	896	1280	1276.55	0.39	9	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	321	-4.29	0.59	12	0.03	-296.00	2150.00	7960	20230613	-84.03	1262	20240226	0.71	2440	-47.91	20240228	1262	0.71	20240226	7440	-82.92	20230706	1262	0.71	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
62	20240619	120539	57	100.00	KOSDAQ		N	N	N	N	N	1280	0	3	0.00	9120088	7140	25.71	1280	1280	1270	1664	896	1280	1277.32	0.39	-79	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	323	-4.32	0.60	12	0.03	-296.00	2150.00	7960	20230613	-83.92	1262	20240226	1.43	2440	-47.54	20240228	1262	1.43	20240226	7440	-82.80	20230706	1262	1.43	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
63	20240619	110540	57	100.00	KOSDAQ		N	N	N	N	N	1275	-5	5	-0.39	4332761	3386	12.19	1280	1280	1275	1664	896	1280	1279.61	0.39	-79	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	322	-4.31	0.59	12	0.01	-296.00	2150.00	7960	20230613	-83.98	1262	20240226	1.03	2440	-47.75	20240228	1262	1.03	20240226	7440	-82.86	20230706	1262	1.03	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
64	20240619	100542	57	100.00	KOSDAQ		N	N	N	N	N	1275	-5	5	-0.39	2893063	2261	8.14	1280	1280	1275	1664	896	1280	1279.55	0.39	-79	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	322	-4.31	0.59	12	0.01	-296.00	2150.00	7960	20230613	-83.98	1262	20240226	1.03	2440	-47.75	20240228	1262	1.03	20240226	7440	-82.86	20230706	1262	1.03	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
65	20240619	090547	57	100.00	KOSDAQ		N	N	N	N	N	1280	0	3	0.00	145920	114	0.41	1280	1280	1280	1664	896	1280	1280.00	0.39	-79	1315	1297	1284	1266	1253	1295	1264	253	384	1000	760	1	1	25258229	323	-4.32	0.60	12	0.00	-296.00	2150.00	7960	20230613	-83.92	1262	20240226	1.43	2440	-47.54	20240228	1262	1.43	20240226	7440	-82.80	20230706	1262	1.43	20240226	0.45	N	060900	1000	252 억	99692	N	N	N	N
66	20240618	160536	57	100.00	KOSDAQ		N	N	N	N	N	1280	-23	5	-1.77	35526687	27773	89.88	1280	1302	1271	1693	913	1303	1279.17	0.39	-20	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	323	-4.32	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.92	1262	20240226	1.43	2440	-47.54	20240228	1262	1.43	20240226	7440	-82.80	20230706	1262	1.43	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
67	20240618	150534	57	100.00	KOSDAQ		N	N	N	N	N	1280	-23	5	-1.77	31282077	24457	79.15	1280	1302	1271	1693	913	1303	1279.06	0.39	-20	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	323	-4.32	0.60	12	0.10	-296.00	2150.00	7960	20230613	-83.92	1262	20240226	1.43	2440	-47.54	20240228	1262	1.43	20240226	7440	-82.80	20230706	1262	1.43	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
68	20240618	140537	57	100.00	KOSDAQ		N	N	N	N	N	1282	-21	5	-1.61	27018104	21118	68.35	1280	1302	1271	1693	913	1303	1279.39	0.39	-20	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	324	-4.33	0.60	12	0.08	-296.00	2150.00	7960	20230613	-83.89	1262	20240226	1.58	2440	-47.46	20240228	1262	1.58	20240226	7440	-82.77	20230706	1262	1.58	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
69	20240618	130540	57	100.00	KOSDAQ		N	N	N	N	N	1281	-22	5	-1.69	23334669	18237	59.02	1280	1302	1271	1693	913	1303	1279.52	0.39	50	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	324	-4.33	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.91	1262	20240226	1.51	2440	-47.50	20240228	1262	1.51	20240226	7440	-82.78	20230706	1262	1.51	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
70	20240618	120541	57	100.00	KOSDAQ		N	N	N	N	N	1281	-22	5	-1.69	22556622	17630	57.06	1280	1302	1271	1693	913	1303	1279.45	0.39	50	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	324	-4.33	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.91	1262	20240226	1.51	2440	-47.50	20240228	1262	1.51	20240226	7440	-82.78	20230706	1262	1.51	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
71	20240618	110537	57	100.00	KOSDAQ		N	N	N	N	N	1283	-20	5	-1.53	21222791	16590	53.69	1280	1302	1271	1693	913	1303	1279.25	0.39	205	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	324	-4.33	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.88	1262	20240226	1.66	2440	-47.42	20240228	1262	1.66	20240226	7440	-82.76	20230706	1262	1.66	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
72	20240618	100538	57	100.00	KOSDAQ		N	N	N	N	N	1280	-23	5	-1.77	19212640	15019	48.61	1280	1302	1271	1693	913	1303	1279.22	0.39	34	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	323	-4.32	0.60	12	0.06	-296.00	2150.00	7960	20230613	-83.92	1262	20240226	1.43	2440	-47.54	20240228	1262	1.43	20240226	7440	-82.80	20230706	1262	1.43	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
73	20240618	090543	57	100.00	KOSDAQ		N	N	N	N	N	1293	-10	5	-0.77	6493074	5071	16.41	1280	1302	1280	1693	913	1303	1280.43	0.39	53	1340	1321	1299	1280	1258	1331	1290	253	390	1000	780	1	1	25258229	327	-4.37	0.60	12	0.02	-296.00	2150.00	7960	20230613	-83.76	1262	20240226	2.46	2440	-47.01	20240228	1262	2.46	20240226	7440	-82.62	20230706	1262	2.46	20240226	0.45	N	060900	1000	252 억	99712	N	N	N	N
74	20240617	160533	57	100.00	KOSDAQ		N	N	N	N	N	1303	6	2	0.46	39749304	30899	143.81	1297	1318	1277	1686	908	1297	1286.42	0.39	-884	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	329	-4.40	0.61	12	0.12	-296.00	2150.00	7960	20230613	-83.63	1262	20240226	3.25	2440	-46.60	20240228	1262	3.25	20240226	7440	-82.49	20230706	1262	3.25	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
75	20240617	150537	57	100.00	KOSDAQ		N	N	N	N	N	1294	-3	5	-0.23	36904254	28705	133.60	1297	1318	1277	1686	908	1297	1285.64	0.39	-837	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	327	-4.37	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.74	1262	20240226	2.54	2440	-46.97	20240228	1262	2.54	20240226	7440	-82.61	20230706	1262	2.54	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
76	20240617	140531	57	100.00	KOSDAQ		N	N	N	N	N	1294	-3	5	-0.23	36065471	28056	130.58	1297	1318	1277	1686	908	1297	1285.48	0.39	-494	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	327	-4.37	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.74	1262	20240226	2.54	2440	-46.97	20240228	1262	2.54	20240226	7440	-82.61	20230706	1262	2.54	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
77	20240617	130532	57	100.00	KOSDAQ		N	N	N	N	N	1286	-11	5	-0.85	35831272	27875	129.74	1297	1318	1277	1686	908	1297	1285.43	0.39	-494	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	325	-4.34	0.60	12	0.11	-296.00	2150.00	7960	20230613	-83.84	1262	20240226	1.90	2440	-47.30	20240228	1262	1.90	20240226	7440	-82.72	20230706	1262	1.90	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
78	20240617	120533	57	100.00	KOSDAQ		N	N	N	N	N	1292	-5	5	-0.39	29204697	22762	105.94	1297	1297	1277	1686	908	1297	1283.05	0.39	-494	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	326	-4.36	0.60	12	0.09	-296.00	2150.00	7960	20230613	-83.77	1262	20240226	2.38	2440	-47.05	20240228	1262	2.38	20240226	7440	-82.63	20230706	1262	2.38	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
79	20240617	110529	57	100.00	KOSDAQ		N	N	N	N	N	1292	-5	5	-0.39	28857183	22493	104.69	1297	1297	1277	1686	908	1297	1282.94	0.39	-494	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	326	-4.36	0.60	12	0.09	-296.00	2150.00	7960	20230613	-83.77	1262	20240226	2.38	2440	-47.05	20240228	1262	2.38	20240226	7440	-82.63	20230706	1262	2.38	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
80	20240617	100530	57	100.00	KOSDAQ		N	N	N	N	N	1296	-1	5	-0.08	22913879	17876	83.20	1297	1297	1277	1686	908	1297	1281.82	0.39	-489	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	327	-4.38	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.72	1262	20240226	2.69	2440	-46.89	20240228	1262	2.69	20240226	7440	-82.58	20230706	1262	2.69	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
81	20240617	090533	57	100.00	KOSDAQ		N	N	N	N	N	1284	-13	5	-1.00	2115331	1645	7.66	1297	1297	1284	1686	908	1297	1285.92	0.39	-18	1335	1315	1298	1278	1261	1307	1270	253	389	1000	770	1	1	25258229	324	-4.34	0.60	12	0.01	-296.00	2150.00	7960	20230613	-83.87	1262	20240226	1.74	2440	-47.38	20240228	1262	1.74	20240226	7440	-82.74	20230706	1262	1.74	20240226	0.46	N	060900	1000	252 억	99193	N	N	N	N
82	20240614	160447	57	100.00	KOSDAQ		N	N	N	N	N	1297	-7	5	-0.54	27715177	21449	38.62	1301	1318	1281	1695	913	1304	1292.14	0.40	-2759	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	328	-4.38	0.60	12	0.08	-296.00	2150.00	7960	20230613	-83.71	1262	20240226	2.77	2440	-46.84	20240228	1262	2.77	20240226	7890	-83.56	20230614	1262	2.77	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
83	20240614	150448	57	100.00	KOSDAQ		N	N	N	N	N	1297	-7	5	-0.54	24478341	18939	34.10	1301	1318	1281	1695	913	1304	1292.48	0.40	-2526	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	328	-4.38	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.71	1262	20240226	2.77	2440	-46.84	20240228	1262	2.77	20240226	7890	-83.56	20230614	1262	2.77	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
84	20240614	140447	57	100.00	KOSDAQ		N	N	N	N	N	1291	-13	5	-1.00	22112040	17106	30.80	1301	1318	1281	1695	913	1304	1292.65	0.40	-2488	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	326	-4.36	0.60	12	0.07	-296.00	2150.00	7960	20230613	-83.78	1262	20240226	2.30	2440	-47.09	20240228	1262	2.30	20240226	7890	-83.64	20230614	1262	2.30	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
85	20240614	130448	57	100.00	KOSDAQ		N	N	N	N	N	1296	-8	5	-0.61	20589040	15926	28.67	1301	1318	1281	1695	913	1304	1292.79	0.40	-1856	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	327	-4.38	0.60	12	0.06	-296.00	2150.00	7960	20230613	-83.72	1262	20240226	2.69	2440	-46.89	20240228	1262	2.69	20240226	7890	-83.57	20230614	1262	2.69	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
86	20240614	120451	57	100.00	KOSDAQ		N	N	N	N	N	1291	-13	5	-1.00	20535892	15885	28.60	1301	1318	1281	1695	913	1304	1292.79	0.40	-1852	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	326	-4.36	0.60	12	0.06	-296.00	2150.00	7960	20230613	-83.78	1262	20240226	2.30	2440	-47.09	20240228	1262	2.30	20240226	7890	-83.64	20230614	1262	2.30	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
87	20240614	110523	57	100.00	KOSDAQ		N	N	N	N	N	1299	-5	5	-0.38	14179199	10955	19.72	1301	1318	1281	1695	913	1304	1294.31	0.40	-1894	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	328	-4.39	0.60	12	0.04	-296.00	2150.00	7960	20230613	-83.68	1262	20240226	2.93	2440	-46.76	20240228	1262	2.93	20240226	7890	-83.54	20230614	1262	2.93	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
88	20240614	100522	57	100.00	KOSDAQ		N	N	N	N	N	1294	-10	5	-0.77	11349773	8764	15.78	1301	1318	1281	1695	913	1304	1295.04	0.40	-1872	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	327	-4.37	0.60	12	0.03	-296.00	2150.00	7960	20230613	-83.74	1262	20240226	2.54	2440	-46.97	20240228	1262	2.54	20240226	7890	-83.60	20230614	1262	2.54	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
89	20240614	090525	57	100.00	KOSDAQ		N	N	N	N	N	1318	14	2	1.07	2304017	1761	3.17	1301	1318	1291	1695	913	1304	1308.36	0.40	-673	1326	1314	1301	1289	1276	1308	1283	253	391	1000	780	1	1	25258229	333	-4.45	0.61	12	0.01	-296.00	2150.00	7960	20230613	-83.44	1262	20240226	4.44	2440	-45.98	20240228	1262	4.44	20240226	7890	-83.30	20230614	1262	4.44	20240226	0.46	N	060900	1000	252 억	101304	N	N	N	N
90	20240613	160519	57	100.00	KOSDAQ		N	N	N	N	N	1304	-9	5	-0.69	71837286	55541	187.74	1313	1313	1288	1706	920	1313	1293.41	0.39	1177	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	329	-4.41	0.61	12	0.22	-296.00	2150.00	7960	20230613	-83.62	1262	20240226	3.33	2440	-46.56	20240228	1262	3.33	20240226	7960	-83.62	20230613	1262	3.33	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
91	20240613	150528	57	100.00	KOSDAQ		N	N	N	N	N	1302	-11	5	-0.84	68916091	53292	180.14	1313	1313	1288	1706	920	1313	1293.18	0.39	1649	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	329	-4.40	0.61	12	0.21	-296.00	2150.00	7960	20230613	-83.64	1262	20240226	3.17	2440	-46.64	20240228	1262	3.17	20240226	7960	-83.64	20230613	1262	3.17	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
92	20240613	140522	57	100.00	KOSDAQ		N	N	N	N	N	1290	-23	5	-1.75	63322365	48964	165.51	1313	1313	1288	1706	920	1313	1293.24	0.39	1999	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	326	-4.36	0.60	12	0.19	-296.00	2150.00	7960	20230613	-83.79	1262	20240226	2.22	2440	-47.13	20240228	1262	2.22	20240226	7960	-83.79	20230613	1262	2.22	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
93	20240613	130522	57	100.00	KOSDAQ		N	N	N	N	N	1290	-23	5	-1.75	58910734	45544	153.95	1313	1313	1288	1706	920	1313	1293.49	0.39	2050	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	326	-4.36	0.60	12	0.18	-296.00	2150.00	7960	20230613	-83.79	1262	20240226	2.22	2440	-47.13	20240228	1262	2.22	20240226	7960	-83.79	20230613	1262	2.22	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
94	20240613	120524	57	100.00	KOSDAQ		N	N	N	N	N	1303	-10	5	-0.76	13975580	10747	36.33	1313	1313	1296	1706	920	1313	1300.42	0.39	207	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	329	-4.40	0.61	12	0.04	-296.00	2150.00	7960	20230613	-83.63	1262	20240226	3.25	2440	-46.60	20240228	1262	3.25	20240226	7960	-83.63	20230613	1262	3.25	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
95	20240613	110518	57	100.00	KOSDAQ		N	N	N	N	N	1308	-5	5	-0.38	10934908	8406	28.41	1313	1313	1296	1706	920	1313	1300.85	0.39	-9	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	330	-4.42	0.61	12	0.03	-296.00	2150.00	7960	20230613	-83.57	1262	20240226	3.65	2440	-46.39	20240228	1262	3.65	20240226	7960	-83.57	20230613	1262	3.65	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
96	20240613	100519	57	100.00	KOSDAQ		N	N	N	N	N	1310	-3	5	-0.23	8530335	6556	22.16	1313	1313	1296	1706	920	1313	1301.15	0.39	-6	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	331	-4.43	0.61	12	0.03	-296.00	2150.00	7960	20230613	-83.54	1262	20240226	3.80	2440	-46.31	20240228	1262	3.80	20240226	7960	-83.54	20230613	1262	3.80	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
97	20240613	090524	57	100.00	KOSDAQ		N	N	N	N	N	1307	-6	5	-0.46	306654	234	0.79	1313	1313	1307	1706	920	1313	1310.49	0.39	-118	1359	1335	1313	1289	1267	1348	1302	253	393	1000	780	1	1	25258229	330	-4.42	0.61	12	0.00	-296.00	2150.00	7960	20230613	-83.58	1262	20240226	3.57	2440	-46.43	20240228	1262	3.57	20240226	7960	-83.58	20230613	1262	3.57	20240226	0.46	N	060900	1000	252 억	97456	N	N	N	N
98	20240612	160514	57	100.00	KOSDAQ		N	N	N	N	N	1313	14	2	1.08	38462107	29354	22.83	1299	1337	1291	1688	910	1299	1310.29	0.38	2023	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	332	-4.44	0.61	12	0.12	-296.00	2150.00	7960	20230613	-83.51	1262	20240226	4.04	2440	-46.19	20240228	1262	4.04	20240226	7960	-83.51	20230613	1262	4.04	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
99	20240612	150522	57	100.00	KOSDAQ		N	N	N	N	N	1303	4	2	0.31	30611214	23370	18.17	1299	1337	1291	1688	910	1299	1309.85	0.38	1182	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	329	-4.40	0.61	12	0.09	-296.00	2150.00	7960	20230613	-83.63	1262	20240226	3.25	2440	-46.60	20240228	1262	3.25	20240226	7960	-83.63	20230613	1262	3.25	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
100	20240612	140519	57	100.00	KOSDAQ		N	N	N	N	N	1297	-2	5	-0.15	25649995	19549	15.20	1299	1337	1291	1688	910	1299	1312.09	0.38	53	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	328	-4.38	0.60	12	0.08	-296.00	2150.00	7960	20230613	-83.71	1262	20240226	2.77	2440	-46.84	20240228	1262	2.77	20240226	7960	-83.71	20230613	1262	2.77	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
101	20240612	130517	57	100.00	KOSDAQ		N	N	N	N	N	1313	14	2	1.08	21230659	16165	12.57	1299	1337	1291	1688	910	1299	1313.37	0.38	22	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	332	-4.44	0.61	12	0.06	-296.00	2150.00	7960	20230613	-83.51	1262	20240226	4.04	2440	-46.19	20240228	1262	4.04	20240226	7960	-83.51	20230613	1262	4.04	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
102	20240612	120516	57	100.00	KOSDAQ		N	N	N	N	N	1313	14	2	1.08	21124346	16084	12.51	1299	1337	1291	1688	910	1299	1313.38	0.38	27	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	332	-4.44	0.61	12	0.06	-296.00	2150.00	7960	20230613	-83.51	1262	20240226	4.04	2440	-46.19	20240228	1262	4.04	20240226	7960	-83.51	20230613	1262	4.04	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
103	20240612	110514	57	100.00	KOSDAQ		N	N	N	N	N	1323	24	2	1.85	20839805	15868	12.34	1299	1337	1291	1688	910	1299	1313.32	0.38	70	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	334	-4.47	0.62	12	0.06	-296.00	2150.00	7960	20230613	-83.38	1262	20240226	4.83	2440	-45.78	20240228	1262	4.83	20240226	7960	-83.38	20230613	1262	4.83	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
104	20240612	100516	57	100.00	KOSDAQ		N	N	N	N	N	1304	5	2	0.38	12762656	9756	7.59	1299	1337	1291	1688	910	1299	1308.19	0.38	923	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	329	-4.41	0.61	12	0.04	-296.00	2150.00	7960	20230613	-83.62	1262	20240226	3.33	2440	-46.56	20240228	1262	3.33	20240226	7960	-83.62	20230613	1262	3.33	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
105	20240612	090517	57	100.00	KOSDAQ		N	N	N	N	N	1336	37	2	2.85	2172374	1654	1.29	1299	1336	1299	1688	910	1299	1313.41	0.38	-24	1366	1332	1311	1277	1256	1322	1267	253	389	1000	770	1	1	25258229	337	-4.51	0.62	12	0.01	-296.00	2150.00	7960	20230613	-83.22	1262	20240226	5.86	2440	-45.25	20240228	1262	5.86	20240226	7960	-83.22	20230613	1262	5.86	20240226	0.46	N	060900	1000	252 억	95378	N	N	N	N
106	20240610	160511	57	100.00	KOSDAQ		N	N	N	N	N	1345	-5	5	-0.37	16509161	12351	52.64	1350	1350	1321	1755	945	1350	1336.67	0.35	474	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	340	-4.54	0.63	12	0.05	-296.00	2150.00	7960	20230613	-83.10	1262	20240226	6.58	2440	-44.88	20240228	1262	6.58	20240226	7960	-83.10	20230613	1262	6.58	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
107	20240610	150517	57	100.00	KOSDAQ		N	N	N	N	N	1335	-15	5	-1.11	12386176	9264	39.48	1350	1350	1321	1755	945	1350	1337.02	0.35	520	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	337	-4.51	0.62	12	0.04	-296.00	2150.00	7960	20230613	-83.23	1262	20240226	5.78	2440	-45.29	20240228	1262	5.78	20240226	7960	-83.23	20230613	1262	5.78	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
108	20240610	140514	57	100.00	KOSDAQ		N	N	N	N	N	1344	-6	5	-0.44	9672121	7241	30.86	1350	1350	1321	1755	945	1350	1335.74	0.35	490	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	339	-4.54	0.63	12	0.03	-296.00	2150.00	7960	20230613	-83.12	1262	20240226	6.50	2440	-44.92	20240228	1262	6.50	20240226	7960	-83.12	20230613	1262	6.50	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
109	20240610	130512	57	100.00	KOSDAQ		N	N	N	N	N	1335	-15	5	-1.11	8650932	6477	27.61	1350	1350	1321	1755	945	1350	1335.64	0.35	490	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	337	-4.51	0.62	12	0.03	-296.00	2150.00	7960	20230613	-83.23	1262	20240226	5.78	2440	-45.29	20240228	1262	5.78	20240226	7960	-83.23	20230613	1262	5.78	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
110	20240610	120514	57	100.00	KOSDAQ		N	N	N	N	N	1339	-11	5	-0.81	4371316	3255	13.87	1350	1350	1321	1755	945	1350	1342.95	0.35	-57	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	338	-4.52	0.62	12	0.01	-296.00	2150.00	7960	20230613	-83.18	1262	20240226	6.10	2440	-45.12	20240228	1262	6.10	20240226	7960	-83.18	20230613	1262	6.10	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
111	20240610	110516	57	100.00	KOSDAQ		N	N	N	N	N	1344	-6	5	-0.44	3751263	2792	11.90	1350	1350	1321	1755	945	1350	1343.58	0.35	-57	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	339	-4.54	0.63	12	0.01	-296.00	2150.00	7960	20230613	-83.12	1262	20240226	6.50	2440	-44.92	20240228	1262	6.50	20240226	7960	-83.12	20230613	1262	6.50	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
112	20240610	100512	57	100.00	KOSDAQ		N	N	N	N	N	1342	-8	5	-0.59	2511837	1869	7.97	1350	1350	1321	1755	945	1350	1343.95	0.35	67	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	339	-4.53	0.62	12	0.01	-296.00	2150.00	7960	20230613	-83.14	1262	20240226	6.34	2440	-45.00	20240228	1262	6.34	20240226	7960	-83.14	20230613	1262	6.34	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
113	20240610	090518	57	100.00	KOSDAQ		N	N	N	N	N	1350	0	3	0.00	489759	366	1.56	1350	1350	1321	1755	945	1350	1338.14	0.35	-17	1408	1378	1364	1334	1320	1372	1328	253	405	1000	810	1	1	25258229	341	-4.56	0.63	12	0.00	-296.00	2150.00	7960	20230613	-83.04	1262	20240226	6.97	2440	-44.67	20240228	1262	6.97	20240226	7960	-83.04	20230613	1262	6.97	20240226	0.47	N	060900	1000	252 억	88617	N	N	N	N
114	20240607	160529	57	100.00	KOSDAQ		N	N	N	N	N	1350	-22	5	-1.60	31890100	23463	147.45	1366	1394	1350	1783	961	1372	1359.17	0.34	999	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	341	-4.56	0.63	12	0.09	-296.00	2150.00	7960	20230613	-83.04	1262	20240226	6.97	2440	-44.67	20240228	1262	6.97	20240226	7960	-83.04	20230613	1262	6.97	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
115	20240607	150533	57	100.00	KOSDAQ		N	N	N	N	N	1363	-9	5	-0.66	21789737	15985	100.46	1366	1394	1350	1783	961	1372	1363.14	0.34	1059	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	344	-4.60	0.63	12	0.06	-296.00	2150.00	7960	20230613	-82.88	1262	20240226	8.00	2440	-44.14	20240228	1262	8.00	20240226	7960	-82.88	20230613	1262	8.00	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
116	20240607	140530	57	100.00	KOSDAQ		N	N	N	N	N	1355	-17	5	-1.24	16157711	11826	74.32	1366	1394	1354	1783	961	1372	1366.29	0.34	175	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	342	-4.58	0.63	12	0.05	-296.00	2150.00	7960	20230613	-82.98	1262	20240226	7.37	2440	-44.47	20240228	1262	7.37	20240226	7960	-82.98	20230613	1262	7.37	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
117	20240607	130525	57	100.00	KOSDAQ		N	N	N	N	N	1360	-12	5	-0.87	13350850	9762	61.35	1366	1394	1360	1783	961	1372	1367.63	0.34	182	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	344	-4.59	0.63	12	0.04	-296.00	2150.00	7960	20230613	-82.91	1262	20240226	7.77	2440	-44.26	20240228	1262	7.77	20240226	7960	-82.91	20230613	1262	7.77	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
118	20240607	120530	57	100.00	KOSDAQ		N	N	N	N	N	1369	-3	5	-0.22	12726404	9304	58.47	1366	1394	1360	1783	961	1372	1367.84	0.34	143	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	346	-4.62	0.64	12	0.04	-296.00	2150.00	7960	20230613	-82.80	1262	20240226	8.48	2440	-43.89	20240228	1262	8.48	20240226	7960	-82.80	20230613	1262	8.48	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
119	20240607	110527	57	100.00	KOSDAQ		N	N	N	N	N	1362	-10	5	-0.73	12313846	9001	56.57	1366	1394	1362	1783	961	1372	1368.05	0.34	62	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	344	-4.60	0.63	12	0.04	-296.00	2150.00	7960	20230613	-82.89	1262	20240226	7.92	2440	-44.18	20240228	1262	7.92	20240226	7960	-82.89	20230613	1262	7.92	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
120	20240607	100529	57	100.00	KOSDAQ		N	N	N	N	N	1370	-2	5	-0.15	3783412	2753	17.30	1366	1394	1366	1783	961	1372	1374.29	0.34	62	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	346	-4.63	0.64	12	0.01	-296.00	2150.00	7960	20230613	-82.79	1262	20240226	8.56	2440	-43.85	20240228	1262	8.56	20240226	7960	-82.79	20230613	1262	8.56	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
121	20240607	090527	57	100.00	KOSDAQ		N	N	N	N	N	1394	22	2	1.60	1502628	1100	6.91	1366	1394	1366	1783	961	1372	1366.03	0.34	669	1406	1388	1366	1348	1326	1398	1358	253	411	1000	820	1	1	25258229	352	-4.71	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.49	1262	20240226	10.46	2440	-42.87	20240228	1262	10.46	20240226	7960	-82.49	20230613	1262	10.46	20240226	0.47	N	060900	1000	252 억	84618	N	N	N	N
122	20240605	160525	57	100.00	KOSDAQ		N	N	N	N	N	1372	15	2	1.11	21482588	15824	26.78	1364	1384	1344	1764	950	1357	1357.60	0.34	-587	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	347	-4.64	0.64	12	0.06	-296.00	2150.00	7960	20230613	-82.76	1262	20240226	8.72	2440	-43.77	20240228	1262	8.72	20240226	7960	-82.76	20230613	1262	8.72	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
123	20240605	150523	57	100.00	KOSDAQ		N	N	N	N	N	1371	14	2	1.03	20264375	14935	25.27	1364	1384	1344	1764	950	1357	1356.84	0.34	-538	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	346	-4.63	0.64	12	0.06	-296.00	2150.00	7960	20230613	-82.78	1262	20240226	8.64	2440	-43.81	20240228	1262	8.64	20240226	7960	-82.78	20230613	1262	8.64	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
124	20240605	140525	57	100.00	KOSDAQ		N	N	N	N	N	1360	3	2	0.22	16053676	11836	20.03	1364	1384	1344	1764	950	1357	1356.34	0.34	-538	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	344	-4.59	0.63	12	0.05	-296.00	2150.00	7960	20230613	-82.91	1262	20240226	7.77	2440	-44.26	20240228	1262	7.77	20240226	7960	-82.91	20230613	1262	7.77	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
125	20240605	130527	57	100.00	KOSDAQ		N	N	N	N	N	1363	6	2	0.44	14311861	10556	17.86	1364	1384	1344	1764	950	1357	1355.80	0.34	-596	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	344	-4.60	0.63	12	0.04	-296.00	2150.00	7960	20230613	-82.88	1262	20240226	8.00	2440	-44.14	20240228	1262	8.00	20240226	7960	-82.88	20230613	1262	8.00	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
126	20240605	120525	57	100.00	KOSDAQ		N	N	N	N	N	1372	15	2	1.11	14296778	10545	17.84	1364	1384	1344	1764	950	1357	1355.79	0.34	-596	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	347	-4.64	0.64	12	0.04	-296.00	2150.00	7960	20230613	-82.76	1262	20240226	8.72	2440	-43.77	20240228	1262	8.72	20240226	7960	-82.76	20230613	1262	8.72	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
127	20240605	110527	57	100.00	KOSDAQ		N	N	N	N	N	1355	-2	5	-0.15	8709715	6452	10.92	1364	1364	1344	1764	950	1357	1349.92	0.34	88	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	342	-4.58	0.63	12	0.03	-296.00	2150.00	7960	20230613	-82.98	1262	20240226	7.37	2440	-44.47	20240228	1262	7.37	20240226	7960	-82.98	20230613	1262	7.37	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
128	20240605	100526	57	100.00	KOSDAQ		N	N	N	N	N	1344	-13	5	-0.96	5369478	3970	6.72	1364	1364	1344	1764	950	1357	1352.51	0.34	-93	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	339	-4.54	0.63	12	0.02	-296.00	2150.00	7960	20230613	-83.12	1262	20240226	6.50	2440	-44.92	20240228	1262	6.50	20240226	7960	-83.12	20230613	1262	6.50	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
129	20240605	090525	57	100.00	KOSDAQ		N	N	N	N	N	1353	-4	5	-0.29	810709	595	1.01	1364	1364	1353	1764	950	1357	1362.54	0.34	0	1424	1390	1366	1332	1308	1378	1320	253	407	1000	810	1	1	25258229	342	-4.57	0.63	12	0.00	-296.00	2150.00	7960	20230613	-83.00	1262	20240226	7.21	2440	-44.55	20240228	1262	7.21	20240226	7960	-83.00	20230613	1262	7.21	20240226	0.47	N	060900	1000	252 억	85205	N	N	N	N
130	20240604	160521	57	100.00	KOSDAQ		N	N	N	N	N	1357	-21	5	-1.52	79936121	58900	369.30	1378	1400	1342	1791	965	1378	1357.15	0.35	-2528	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	343	-4.58	0.63	12	0.23	-296.00	2150.00	7960	20230613	-82.95	1262	20240226	7.53	2440	-44.39	20240228	1262	7.53	20240226	7960	-82.95	20230613	1262	7.53	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
131	20240604	150521	57	100.00	KOSDAQ		N	N	N	N	N	1354	-24	5	-1.74	45273134	33254	208.50	1378	1400	1351	1791	965	1378	1361.43	0.35	-502	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	342	-4.57	0.63	12	0.13	-296.00	2150.00	7960	20230613	-82.99	1262	20240226	7.29	2440	-44.51	20240228	1262	7.29	20240226	7960	-82.99	20230613	1262	7.29	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
132	20240604	140523	57	100.00	KOSDAQ		N	N	N	N	N	1356	-22	5	-1.60	41413800	30407	190.65	1378	1400	1351	1791	965	1378	1361.98	0.35	156	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	343	-4.58	0.63	12	0.12	-296.00	2150.00	7960	20230613	-82.96	1262	20240226	7.45	2440	-44.43	20240228	1262	7.45	20240226	7960	-82.96	20230613	1262	7.45	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
133	20240604	130521	57	100.00	KOSDAQ		N	N	N	N	N	1357	-21	5	-1.52	37356143	27411	171.87	1378	1400	1351	1791	965	1378	1362.82	0.35	157	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	343	-4.58	0.63	12	0.11	-296.00	2150.00	7960	20230613	-82.95	1262	20240226	7.53	2440	-44.39	20240228	1262	7.53	20240226	7960	-82.95	20230613	1262	7.53	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
134	20240604	120520	57	100.00	KOSDAQ		N	N	N	N	N	1359	-19	5	-1.38	37079022	27207	170.59	1378	1400	1351	1791	965	1378	1362.85	0.35	251	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	343	-4.59	0.63	12	0.11	-296.00	2150.00	7960	20230613	-82.93	1262	20240226	7.69	2440	-44.30	20240228	1262	7.69	20240226	7960	-82.93	20230613	1262	7.69	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
135	20240604	110517	57	100.00	KOSDAQ		N	N	N	N	N	1365	-13	5	-0.94	26989773	19755	123.86	1378	1400	1351	1791	965	1378	1366.22	0.35	69	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	345	-4.61	0.63	12	0.08	-296.00	2150.00	7960	20230613	-82.85	1262	20240226	8.16	2440	-44.06	20240228	1262	8.16	20240226	7960	-82.85	20230613	1262	8.16	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
136	20240604	100520	57	100.00	KOSDAQ		N	N	N	N	N	1366	-12	5	-0.87	16800852	12276	76.97	1378	1400	1351	1791	965	1378	1368.59	0.35	219	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	345	-4.61	0.64	12	0.05	-296.00	2150.00	7960	20230613	-82.84	1262	20240226	8.24	2440	-44.02	20240228	1262	8.24	20240226	7960	-82.84	20230613	1262	8.24	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
137	20240604	090520	57	100.00	KOSDAQ		N	N	N	N	N	1389	11	2	0.80	1728415	1249	7.83	1378	1389	1378	1791	965	1378	1383.84	0.35	-749	1425	1401	1386	1362	1347	1394	1355	253	413	1000	820	1	1	25258229	351	-4.69	0.65	12	0.00	-296.00	2150.00	7960	20230613	-82.55	1262	20240226	10.06	2440	-43.07	20240228	1262	10.06	20240226	7960	-82.55	20230613	1262	10.06	20240226	0.48	N	060900	1000	252 억	87733	N	N	N	N
138	20240603	160514	57	100.00	KOSDAQ		N	N	N	N	N	1378	-2	5	-0.14	22041786	15949	38.58	1410	1410	1371	1794	966	1380	1382.08	0.35	-1425	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	348	-4.66	0.64	12	0.06	-296.00	2150.00	7960	20230613	-82.69	1262	20240226	9.19	2440	-43.52	20240228	1262	9.19	20240226	7960	-82.69	20230613	1262	9.19	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
139	20240603	150516	57	100.00	KOSDAQ		N	N	N	N	N	1377	-3	5	-0.22	20708388	14981	36.24	1410	1410	1371	1794	966	1380	1382.31	0.35	-1227	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	348	-4.65	0.64	12	0.06	-296.00	2150.00	7960	20230613	-82.70	1262	20240226	9.11	2440	-43.57	20240228	1262	9.11	20240226	7960	-82.70	20230613	1262	9.11	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
140	20240603	140513	57	100.00	KOSDAQ		N	N	N	N	N	1379	-1	5	-0.07	16008848	11570	27.99	1410	1410	1371	1794	966	1380	1383.65	0.35	-1227	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	348	-4.66	0.64	12	0.05	-296.00	2150.00	7960	20230613	-82.68	1262	20240226	9.27	2440	-43.48	20240228	1262	9.27	20240226	7960	-82.68	20230613	1262	9.27	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
141	20240603	130514	57	100.00	KOSDAQ		N	N	N	N	N	1371	-9	5	-0.65	15735872	11371	27.50	1410	1410	1371	1794	966	1380	1383.86	0.35	-1230	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	346	-4.63	0.64	12	0.05	-296.00	2150.00	7960	20230613	-82.78	1262	20240226	8.64	2440	-43.81	20240228	1262	8.64	20240226	7960	-82.78	20230613	1262	8.64	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
142	20240603	120515	57	100.00	KOSDAQ		N	N	N	N	N	1376	-4	5	-0.29	11503628	8292	20.06	1410	1410	1376	1794	966	1380	1387.32	0.35	-508	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	348	-4.65	0.64	12	0.03	-296.00	2150.00	7960	20230613	-82.71	1262	20240226	9.03	2440	-43.61	20240228	1262	9.03	20240226	7960	-82.71	20230613	1262	9.03	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
143	20240603	110512	57	100.00	KOSDAQ		N	N	N	N	N	1379	-1	5	-0.07	9297954	6691	16.18	1410	1410	1378	1794	966	1380	1389.62	0.35	-612	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	348	-4.66	0.64	12	0.03	-296.00	2150.00	7960	20230613	-82.68	1262	20240226	9.27	2440	-43.48	20240228	1262	9.27	20240226	7960	-82.68	20230613	1262	9.27	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
144	20240603	100510	57	100.00	KOSDAQ		N	N	N	N	N	1380	0	3	0.00	6673263	4788	11.58	1410	1410	1380	1794	966	1380	1393.75	0.35	-612	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	349	-4.66	0.64	12	0.02	-296.00	2150.00	7960	20230613	-82.66	1262	20240226	9.35	2440	-43.44	20240228	1262	9.35	20240226	7960	-82.66	20230613	1262	9.35	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N
145	20240603	090509	57	100.00	KOSDAQ		N	N	N	N	N	1400	20	2	1.45	2100258	1495	3.62	1410	1410	1400	1794	966	1380	1404.85	0.35	-879	1434	1407	1385	1358	1336	1396	1347	253	414	1000	820	1	1	25258229	354	-4.73	0.65	12	0.01	-296.00	2150.00	7960	20230613	-82.41	1262	20240226	10.94	2440	-42.62	20240228	1262	10.94	20240226	7960	-82.41	20230613	1262	10.94	20240226	0.47	N	060900	1000	252 억	89172	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History