KissMeData/038070/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	8370	40	2	0.48	177389260	21329	119.42	8450	8450	8260	10820	5840	8330	8316.80	0.99	-1543	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	745	-643.85	0.86	12	0.24	-13.00	9715.00	12240	20240315	-31.62	7213	20231020	16.04	12240	-31.62	20240315	8260	1.33	20240628	12240	-31.62	20240315	7380	13.41	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
3	20240628	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	8290	-40	5	-0.48	150236290	18074	101.19	8450	8450	8260	10820	5840	8330	8312.29	0.99	-682	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	738	-637.69	0.85	12	0.20	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8260	0.36	20240628	12240	-32.27	20240315	7380	12.33	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
4	20240628	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	8280	-50	5	-0.60	128983170	15505	86.81	8450	8450	8260	10820	5840	8330	8318.81	0.99	-609	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	737	-636.92	0.85	12	0.17	-13.00	9715.00	12240	20240315	-32.35	7213	20231020	14.79	12240	-32.35	20240315	8260	0.24	20240628	12240	-32.35	20240315	7380	12.20	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
5	20240628	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	8320	-10	5	-0.12	117080870	14068	78.76	8450	8450	8260	10820	5840	8330	8322.50	0.99	-389	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	741	-640.00	0.86	12	0.16	-13.00	9715.00	12240	20240315	-32.03	7213	20231020	15.35	12240	-32.03	20240315	8260	0.73	20240628	12240	-32.03	20240315	7380	12.74	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
6	20240628	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	8260	-70	5	-0.84	87363510	10487	58.71	8450	8450	8260	10820	5840	8330	8330.65	0.99	-378	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	735	-635.38	0.85	12	0.12	-13.00	9715.00	12240	20240315	-32.52	7213	20231020	14.52	12240	-32.52	20240315	8260	0.00	20240628	12240	-32.52	20240315	7380	11.92	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
7	20240628	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8290	-40	5	-0.48	64833840	7767	43.49	8450	8450	8290	10820	5840	8330	8347.35	0.99	-511	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	738	-637.69	0.85	12	0.09	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8280	0.12	20240627	12240	-32.27	20240315	7380	12.33	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
8	20240628	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	8380	50	2	0.60	47157190	5637	31.56	8450	8450	8300	10820	5840	8330	8365.65	0.99	-617	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	746	-644.62	0.86	12	0.06	-13.00	9715.00	12240	20240315	-31.54	7213	20231020	16.18	12240	-31.54	20240315	8280	1.21	20240627	12240	-31.54	20240315	7380	13.55	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
9	20240628	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	8350	20	2	0.24	13239730	1570	8.79	8450	8450	8340	10820	5840	8330	8432.95	0.99	-85	8456	8392	8336	8272	8216	8365	8245	45	2490	500	5990	10	1	8900676	743	-642.31	0.86	12	0.02	-13.00	9715.00	12240	20240315	-31.78	7213	20231020	15.76	12240	-31.78	20240315	8280	0.85	20240627	12240	-31.78	20240315	7380	13.14	20231020	4.38	N	038070	500	44 억	88217	N	N	N	N
10	20240627	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-80	5	-0.95	148199950	17840	116.13	8400	8400	8280	10930	5890	8410	8306.55	1.03	-3205	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	741	-640.77	0.86	12	0.20	-13.00	9715.00	12240	20240315	-31.94	7213	20231020	15.49	12240	-31.94	20240315	8280	0.60	20240627	12240	-31.94	20240315	7380	12.87	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
11	20240627	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8290	-120	5	-1.43	116625030	14046	91.43	8400	8400	8280	10930	5890	8410	8303.08	1.03	-2053	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	738	-637.69	0.85	12	0.16	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8280	0.12	20240627	12240	-32.27	20240315	7380	12.33	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
12	20240627	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8340	-70	5	-0.83	68167130	8203	53.40	8400	8400	8300	10930	5890	8410	8310.02	1.03	-590	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	742	-641.54	0.86	12	0.09	-13.00	9715.00	12240	20240315	-31.86	7213	20231020	15.62	12240	-31.86	20240315	8290	0.60	20240625	12240	-31.86	20240315	7380	13.01	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
13	20240627	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-80	5	-0.95	55590320	6690	43.55	8400	8400	8300	10930	5890	8410	8309.46	1.03	-447	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	741	-640.77	0.86	12	0.08	-13.00	9715.00	12240	20240315	-31.94	7213	20231020	15.49	12240	-31.94	20240315	8290	0.48	20240625	12240	-31.94	20240315	7380	12.87	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
14	20240627	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-100	5	-1.19	42913840	5164	33.62	8400	8400	8300	10930	5890	8410	8310.19	1.03	-447	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	740	-639.23	0.86	12	0.06	-13.00	9715.00	12240	20240315	-32.11	7213	20231020	15.21	12240	-32.11	20240315	8290	0.24	20240625	12240	-32.11	20240315	7380	12.60	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
15	20240627	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-100	5	-1.19	33065360	3978	25.90	8400	8400	8300	10930	5890	8410	8312.06	1.03	-39	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	740	-639.23	0.86	12	0.04	-13.00	9715.00	12240	20240315	-32.11	7213	20231020	15.21	12240	-32.11	20240315	8290	0.24	20240625	12240	-32.11	20240315	7380	12.60	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
16	20240627	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-100	5	-1.19	23465050	2823	18.38	8400	8400	8300	10930	5890	8410	8312.10	1.03	382	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	740	-639.23	0.86	12	0.03	-13.00	9715.00	12240	20240315	-32.11	7213	20231020	15.21	12240	-32.11	20240315	8290	0.24	20240625	12240	-32.11	20240315	7380	12.60	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
17	20240627	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8310	-100	5	-1.19	10537830	1269	8.26	8400	8400	8300	10930	5890	8410	8304.04	1.03	65	8556	8482	8446	8372	8336	8465	8355	45	2520	500	6050	10	1	8900676	740	-639.23	0.86	12	0.01	-13.00	9715.00	12240	20240315	-32.11	7213	20231020	15.21	12240	-32.11	20240315	8290	0.24	20240625	12240	-32.11	20240315	7380	12.60	20231020	4.47	N	038070	500	44 억	91427	N	N	N	N
18	20240626	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	-120	5	-1.41	128694360	15247	45.47	8470	8520	8410	11080	5980	8530	8441.64	1.03	-489	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	749	-646.92	0.87	12	0.17	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8290	1.45	20240625	12240	-31.29	20240315	7380	13.96	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
19	20240626	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-90	5	-1.06	88690560	10492	31.29	8470	8520	8410	11080	5980	8530	8453.16	1.03	-200	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	751	-649.23	0.87	12	0.12	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8290	1.81	20240625	12240	-31.05	20240315	7380	14.36	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
20	20240626	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-80	5	-0.94	85456000	10109	30.15	8470	8520	8410	11080	5980	8530	8453.46	1.03	-206	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	752	-650.00	0.87	12	0.11	-13.00	9715.00	12240	20240315	-30.96	7213	20231020	17.15	12240	-30.96	20240315	8290	1.93	20240625	12240	-30.96	20240315	7380	14.50	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
21	20240626	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	8460	-70	5	-0.82	84577630	10005	29.84	8470	8520	8410	11080	5980	8530	8453.54	1.03	-201	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	753	-650.77	0.87	12	0.11	-13.00	9715.00	12240	20240315	-30.88	7213	20231020	17.29	12240	-30.88	20240315	8290	2.05	20240625	12240	-30.88	20240315	7380	14.63	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
22	20240626	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	58577580	6922	20.64	8470	8520	8410	11080	5980	8530	8462.52	1.03	-341	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	757	-653.85	0.87	12	0.08	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8290	2.53	20240625	12240	-30.56	20240315	7380	15.18	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
23	20240626	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	52384080	6194	18.47	8470	8520	8410	11080	5980	8530	8457.23	1.03	-146	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	757	-653.85	0.87	12	0.07	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8290	2.53	20240625	12240	-30.56	20240315	7380	15.18	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
24	20240626	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8490	-40	5	-0.47	48027340	5679	16.94	8470	8520	8410	11080	5980	8530	8457.01	1.03	-311	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	756	-653.08	0.87	12	0.06	-13.00	9715.00	12240	20240315	-30.64	7213	20231020	17.70	12240	-30.64	20240315	8290	2.41	20240625	12240	-30.64	20240315	7380	15.04	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
25	20240626	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8450	-80	5	-0.94	2183640	258	0.77	8470	8470	8450	11080	5980	8530	8463.72	1.03	0	8690	8610	8450	8370	8210	8650	8410	45	2550	500	6140	10	1	8900676	752	-650.00	0.87	12	0.00	-13.00	9715.00	12240	20240315	-30.96	7213	20231020	17.15	12240	-30.96	20240315	8290	1.93	20240625	12240	-30.96	20240315	7380	14.50	20231020	4.52	N	038070	500	44 억	91906	N	N	N	N
26	20240625	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	60	2	0.71	281030890	33480	88.88	8300	8530	8290	11010	5930	8470	8393.99	1.02	1493	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	759	-656.15	0.88	12	0.38	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8290	2.90	20240625	12240	-30.31	20240315	7380	15.58	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
27	20240625	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8440	-30	5	-0.35	257264760	30690	81.47	8300	8510	8290	11010	5930	8470	8382.69	1.02	1694	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	751	-649.23	0.87	12	0.34	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8290	1.81	20240625	12240	-31.05	20240315	7380	14.36	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
28	20240625	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8400	-70	5	-0.83	166336510	19899	52.82	8300	8490	8290	11010	5930	8470	8359.04	1.02	-252	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	748	-646.15	0.86	12	0.22	-13.00	9715.00	12240	20240315	-31.37	7213	20231020	16.46	12240	-31.37	20240315	8290	1.33	20240625	12240	-31.37	20240315	7380	13.82	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
29	20240625	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8360	-110	5	-1.30	163918290	19610	52.06	8300	8490	8290	11010	5930	8470	8358.91	1.02	-252	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	744	-643.08	0.86	12	0.22	-13.00	9715.00	12240	20240315	-31.70	7213	20231020	15.90	12240	-31.70	20240315	8290	0.84	20240625	12240	-31.70	20240315	7380	13.28	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
30	20240625	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	8400	-70	5	-0.83	142783930	17094	45.38	8300	8490	8290	11010	5930	8470	8352.87	1.02	-230	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	748	-646.15	0.86	12	0.19	-13.00	9715.00	12240	20240315	-31.37	7213	20231020	16.46	12240	-31.37	20240315	8290	1.33	20240625	12240	-31.37	20240315	7380	13.82	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
31	20240625	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8350	-120	5	-1.42	124463860	14907	39.57	8300	8490	8290	11010	5930	8470	8349.36	1.02	-230	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	743	-642.31	0.86	12	0.17	-13.00	9715.00	12240	20240315	-31.78	7213	20231020	15.76	12240	-31.78	20240315	8290	0.72	20240625	12240	-31.78	20240315	7380	13.14	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
32	20240625	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	-60	5	-0.71	100639850	12062	32.02	8300	8490	8290	11010	5930	8470	8343.55	1.02	732	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	749	-646.92	0.87	12	0.14	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8290	1.45	20240625	12240	-31.29	20240315	7380	13.96	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
33	20240625	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8320	-150	5	-1.77	26136810	3149	8.36	8300	8390	8300	11010	5930	8470	8300.03	1.02	196	8636	8552	8436	8352	8236	8495	8295	45	2540	500	6090	10	1	8900676	741	-640.00	0.86	12	0.04	-13.00	9715.00	12240	20240315	-32.03	7213	20231020	15.35	12240	-32.03	20240315	8300	0.24	20240625	12240	-32.03	20240315	7380	12.74	20231020	4.52	N	038070	500	44 억	90411	N	N	N	N
34	20240624	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	8470	-100	5	-1.17	314817030	37520	114.53	8510	8520	8320	11140	6000	8570	8390.62	1.04	-2579	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	754	-651.54	0.87	12	0.42	-13.00	9715.00	12240	20240315	-30.80	7213	20231020	17.43	12240	-30.80	20240315	8320	1.80	20240624	12240	-30.80	20240315	7380	14.77	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
35	20240624	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8360	-210	5	-2.45	284177960	33879	103.42	8510	8520	8320	11140	6000	8570	8388.03	1.04	-1972	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	744	-643.08	0.86	12	0.38	-13.00	9715.00	12240	20240315	-31.70	7213	20231020	15.90	12240	-31.70	20240315	8320	0.48	20240624	12240	-31.70	20240315	7380	13.28	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
36	20240624	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8330	-240	5	-2.80	275662730	32857	100.30	8510	8520	8320	11140	6000	8570	8389.77	1.04	-1970	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	741	-640.77	0.86	12	0.37	-13.00	9715.00	12240	20240315	-31.94	7213	20231020	15.49	12240	-31.94	20240315	8320	0.12	20240624	12240	-31.94	20240315	7380	12.87	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
37	20240624	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	8380	-190	5	-2.22	219155690	26083	79.62	8510	8520	8330	11140	6000	8570	8402.24	1.04	-1421	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	746	-644.62	0.86	12	0.29	-13.00	9715.00	12240	20240315	-31.54	7213	20231020	16.18	12240	-31.54	20240315	8330	0.60	20240624	12240	-31.54	20240315	7380	13.55	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
38	20240624	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8380	-190	5	-2.22	183355140	21793	66.53	8510	8520	8370	11140	6000	8570	8413.49	1.04	-1618	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	746	-644.62	0.86	12	0.24	-13.00	9715.00	12240	20240315	-31.54	7213	20231020	16.18	12240	-31.54	20240315	8370	0.12	20240624	12240	-31.54	20240315	7380	13.55	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
39	20240624	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8410	-160	5	-1.87	120379120	14290	43.62	8510	8520	8400	11140	6000	8570	8424.01	1.04	-1052	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	749	-646.92	0.87	12	0.16	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8400	0.12	20240624	12240	-31.29	20240315	7380	13.96	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
40	20240624	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8470	-100	5	-1.17	71457840	8476	25.87	8510	8520	8410	11140	6000	8570	8430.61	1.04	-19	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	754	-651.54	0.87	12	0.10	-13.00	9715.00	12240	20240315	-30.80	7213	20231020	17.43	12240	-30.80	20240315	8410	0.71	20240624	12240	-30.80	20240315	7380	14.77	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
41	20240624	090445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-70	5	-0.82	6375900	750	2.29	8510	8510	8500	11140	6000	8570	8501.20	1.04	-216	8690	8630	8550	8490	8410	8660	8520	45	2570	500	6170	10	1	8900676	757	-653.85	0.87	12	0.01	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	12240	-30.56	20240315	7380	15.18	20231020	4.60	N	038070	500	44 억	92996	N	N	N	N
42	20240621	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	40	2	0.47	274106360	32139	552.41	8500	8610	8470	11080	5980	8530	8528.65	1.05	-1352	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	763	-659.23	0.88	12	0.36	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12240	-29.98	20240315	7380	16.12	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
43	20240621	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	216341700	25359	435.87	8500	8610	8500	11080	5980	8530	8531.16	1.05	-801	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	757	-653.85	0.87	12	0.28	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	12240	-30.56	20240315	7380	15.18	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
44	20240621	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	0	3	0.00	171388150	20081	345.15	8500	8610	8500	11080	5980	8530	8534.84	1.05	-1235	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	759	-656.15	0.88	12	0.23	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
45	20240621	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	10	2	0.12	80962970	9503	163.34	8500	8570	8500	11080	5980	8530	8519.73	1.05	-1564	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	760	-656.92	0.88	12	0.11	-13.00	9715.00	12240	20240315	-30.23	7213	20231020	18.40	12240	-30.23	20240315	8420	1.43	20240416	12240	-30.23	20240315	7380	15.72	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
46	20240621	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	0	3	0.00	65573280	7700	132.35	8500	8570	8500	11080	5980	8530	8516.01	1.05	-1564	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	759	-656.15	0.88	12	0.09	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
47	20240621	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	0	3	0.00	63035390	7402	127.23	8500	8570	8500	11080	5980	8530	8515.99	1.05	-1306	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	759	-656.15	0.88	12	0.08	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
48	20240621	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8510	-20	5	-0.23	19634260	2308	39.67	8500	8570	8500	11080	5980	8530	8507.05	1.05	-372	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	757	-654.62	0.88	12	0.03	-13.00	9715.00	12240	20240315	-30.47	7213	20231020	17.98	12240	-30.47	20240315	8420	1.07	20240416	12240	-30.47	20240315	7380	15.31	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
49	20240621	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-30	5	-0.35	1436570	169	2.90	8500	8570	8500	11080	5980	8530	8500.41	1.05	-14	8663	8596	8563	8496	8463	8580	8480	45	2550	500	6140	10	1	8900676	757	-653.85	0.87	12	0.00	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	12240	-30.56	20240315	7380	15.18	20231020	4.58	N	038070	500	44 억	93809	N	N	N	N
50	20240620	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-100	5	-1.16	49708970	5798	24.46	8630	8630	8530	11210	6050	8630	8573.47	1.05	-439	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	759	-656.15	0.88	12	0.07	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
51	20240620	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	-80	5	-0.93	42746620	4982	21.02	8630	8630	8530	11210	6050	8630	8580.21	1.05	-288	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	761	-657.69	0.88	12	0.06	-13.00	9715.00	12240	20240315	-30.15	7213	20231020	18.54	12240	-30.15	20240315	8420	1.54	20240416	12240	-30.15	20240315	7380	15.85	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
52	20240620	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	-70	5	-0.81	37924920	4418	18.64	8630	8630	8560	11210	6050	8630	8584.18	1.05	-150	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	762	-658.46	0.88	12	0.05	-13.00	9715.00	12240	20240315	-30.07	7213	20231020	18.67	12240	-30.07	20240315	8420	1.66	20240416	12240	-30.07	20240315	7380	15.99	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
53	20240620	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-50	5	-0.58	28973620	3373	14.23	8630	8630	8570	11210	6050	8630	8589.87	1.05	-150	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	764	-660.00	0.88	12	0.04	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12240	-29.90	20240315	7380	16.26	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
54	20240620	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-60	5	-0.70	16611910	1932	8.15	8630	8630	8570	11210	6050	8630	8598.30	1.05	66	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	763	-659.23	0.88	12	0.02	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12240	-29.98	20240315	7380	16.12	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
55	20240620	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-30	5	-0.35	12492130	1452	6.13	8630	8630	8570	11210	6050	8630	8603.40	1.05	354	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	765	-661.54	0.89	12	0.02	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12240	-29.74	20240315	7380	16.53	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
56	20240620	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-50	5	-0.58	3722170	433	1.83	8630	8630	8570	11210	6050	8630	8596.24	1.05	207	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	764	-660.00	0.88	12	0.00	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12240	-29.90	20240315	7380	16.26	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
57	20240620	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	0	3	0.00	86300	10	0.04	8630	8630	8630	11210	6050	8630	8630.00	1.05	-1	8810	8720	8600	8510	8390	8765	8555	45	2580	500	6210	10	1	8900676	768	-663.85	0.89	12	0.00	-13.00	9715.00	12240	20240315	-29.49	7213	20231020	19.65	12240	-29.49	20240315	8420	2.49	20240416	12240	-29.49	20240315	7380	16.94	20231020	4.57	N	038070	500	44 억	93250	N	N	N	N
58	20240619	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	110	2	1.29	201862250	23595	161.81	8500	8690	8480	11070	5970	8520	8555.28	1.06	-1327	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	768	-663.85	0.89	12	0.27	-13.00	9715.00	12240	20240315	-29.49	7213	20231020	19.65	12240	-29.49	20240315	8420	2.49	20240416	12240	-29.49	20240315	7380	16.94	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
59	20240619	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	70	2	0.82	175597360	20544	140.89	8500	8690	8480	11070	5970	8520	8547.38	1.06	-935	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	765	-660.77	0.88	12	0.23	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12240	-29.82	20240315	7380	16.40	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
60	20240619	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	8560	40	2	0.47	159279520	18632	127.77	8500	8690	8480	11070	5970	8520	8548.71	1.06	-1465	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	762	-658.46	0.88	12	0.21	-13.00	9715.00	12240	20240315	-30.07	7213	20231020	18.67	12240	-30.07	20240315	8420	1.66	20240416	12240	-30.07	20240315	7380	15.99	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
61	20240619	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	10	2	0.12	149481990	17485	119.91	8500	8690	8480	11070	5970	8520	8549.16	1.06	-1394	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	759	-656.15	0.88	12	0.20	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
62	20240619	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	30	2	0.35	106415610	12425	85.21	8500	8690	8480	11070	5970	8520	8564.64	1.06	-69	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	761	-657.69	0.88	12	0.14	-13.00	9715.00	12240	20240315	-30.15	7213	20231020	18.54	12240	-30.15	20240315	8420	1.54	20240416	12240	-30.15	20240315	7380	15.85	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
63	20240619	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	50	2	0.59	93194000	10880	74.61	8500	8690	8480	11070	5970	8520	8565.62	1.06	410	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	763	-659.23	0.88	12	0.12	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12240	-29.98	20240315	7380	16.12	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
64	20240619	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	90	2	1.06	64052560	7510	51.50	8500	8690	8480	11070	5970	8520	8528.97	1.06	541	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	766	-662.31	0.89	12	0.08	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12240	-29.66	20240315	7380	16.67	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
65	20240619	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-20	5	-0.23	5890520	693	4.75	8500	8520	8500	11070	5970	8520	8500.03	1.06	-10	8693	8606	8563	8476	8433	8585	8455	45	2550	500	6130	10	1	8900676	757	-653.85	0.87	12	0.01	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	12240	-30.56	20240315	7380	15.18	20231020	4.58	N	038070	500	44 억	94031	N	N	N	N
66	20240618	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-120	5	-1.39	124906500	14576	80.71	8570	8650	8520	11230	6050	8640	8569.33	1.06	-297	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	758	-655.38	0.88	12	0.16	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12240	-30.39	20240315	7380	15.45	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
67	20240618	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-120	5	-1.39	115991040	13530	74.92	8570	8650	8520	11230	6050	8640	8572.88	1.06	24	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	758	-655.38	0.88	12	0.15	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12240	-30.39	20240315	7380	15.45	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
68	20240618	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-50	5	-0.58	108069480	12601	69.77	8570	8650	8520	11230	6050	8640	8576.26	1.06	-304	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	765	-660.77	0.88	12	0.14	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12240	-29.82	20240315	7380	16.40	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
69	20240618	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-110	5	-1.27	103207420	12031	66.62	8570	8650	8520	11230	6050	8640	8578.46	1.06	-461	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	759	-656.15	0.88	12	0.14	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
70	20240618	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-30	5	-0.35	89146860	10384	57.50	8570	8650	8560	11230	6050	8640	8585.02	1.06	-400	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	766	-662.31	0.89	12	0.12	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12240	-29.66	20240315	7380	16.67	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
71	20240618	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-70	5	-0.81	78901030	9188	50.87	8570	8650	8570	11230	6050	8640	8587.40	1.06	-400	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	763	-659.23	0.88	12	0.10	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12240	-29.98	20240315	7380	16.12	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
72	20240618	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-60	5	-0.69	25638680	2989	16.55	8570	8650	8570	11230	6050	8640	8577.68	1.06	-326	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	764	-660.00	0.88	12	0.03	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12240	-29.90	20240315	7380	16.26	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
73	20240618	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-60	5	-0.69	13789150	1609	8.91	8570	8580	8570	11230	6050	8640	8570.01	1.06	19	8720	8680	8630	8590	8540	8655	8565	45	2590	500	6220	10	1	8900676	764	-660.00	0.88	12	0.02	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12240	-29.90	20240315	7380	16.26	20231020	4.71	N	038070	500	44 억	94328	N	N	N	N
74	20240617	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	8640	40	2	0.47	154455580	17951	51.56	8650	8670	8580	11180	6020	8600	8604.22	1.05	751	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	769	-664.62	0.89	12	0.20	-13.00	9715.00	12240	20240315	-29.41	7213	20231020	19.78	12240	-29.41	20240315	8420	2.61	20240416	12240	-29.41	20240315	7380	17.07	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
75	20240617	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	0	3	0.00	110587790	12869	36.96	8650	8670	8580	11180	6020	8600	8593.35	1.05	899	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	765	-661.54	0.89	12	0.14	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12240	-29.74	20240315	7380	16.53	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
76	20240617	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	0	3	0.00	61593800	7168	20.59	8650	8670	8580	11180	6020	8600	8592.89	1.05	-522	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	765	-661.54	0.89	12	0.08	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12240	-29.74	20240315	7380	16.53	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
77	20240617	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-10	5	-0.12	55515490	6460	18.55	8650	8670	8580	11180	6020	8600	8593.73	1.05	-522	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	765	-660.77	0.88	12	0.07	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12240	-29.82	20240315	7380	16.40	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
78	20240617	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	10	2	0.12	53530850	6229	17.89	8650	8670	8580	11180	6020	8600	8593.81	1.05	-511	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	766	-662.31	0.89	12	0.07	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12240	-29.66	20240315	7380	16.67	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
79	20240617	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-10	5	-0.12	44095480	5130	14.73	8650	8670	8580	11180	6020	8600	8595.61	1.05	-262	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	765	-660.77	0.88	12	0.06	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12240	-29.82	20240315	7380	16.40	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
80	20240617	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	10	2	0.12	32532770	3784	10.87	8650	8670	8580	11180	6020	8600	8597.46	1.05	-252	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	766	-662.31	0.89	12	0.04	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12240	-29.66	20240315	7380	16.67	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
81	20240617	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	70	2	0.81	3192770	369	1.06	8650	8670	8630	11180	6020	8600	8652.49	1.05	-301	8840	8720	8610	8490	8380	8715	8485	45	2580	500	6190	10	1	8900676	772	-666.92	0.89	12	0.00	-13.00	9715.00	12240	20240315	-29.17	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12240	-29.17	20240315	7380	17.48	20231020	4.69	N	038070	500	44 억	93577	N	N	N	N
82	20240614	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-50	5	-0.58	295037980	34394	103.17	8600	8730	8500	11240	6060	8650	8578.18	1.08	-1330	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	765	-661.54	0.89	12	0.39	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12240	-29.74	20240315	7380	16.53	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
83	20240614	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-50	5	-0.58	275151170	32083	96.24	8600	8730	8500	11240	6060	8650	8576.23	1.08	-1459	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	765	-661.54	0.89	12	0.36	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12240	-29.74	20240315	7380	16.53	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
84	20240614	140350	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	20	2	0.23	248877670	29039	87.10	8600	8730	8500	11240	6060	8650	8570.46	1.08	-543	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	772	-666.92	0.89	12	0.33	-13.00	9715.00	12240	20240315	-29.17	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12240	-29.17	20240315	7380	17.48	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
85	20240614	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-130	5	-1.50	180296180	21036	63.10	8600	8730	8500	11240	6060	8650	8570.84	1.08	-127	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	758	-655.38	0.88	12	0.24	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12240	-30.39	20240315	7380	15.45	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
86	20240614	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-120	5	-1.39	172266960	20094	60.27	8600	8730	8500	11240	6060	8650	8573.05	1.08	-433	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	759	-656.15	0.88	12	0.23	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12240	-30.31	20240315	7380	15.58	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
87	20240614	110416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	-100	5	-1.16	103567090	12046	36.13	8600	8730	8550	11240	6060	8650	8597.63	1.08	-1322	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	761	-657.69	0.88	12	0.14	-13.00	9715.00	12240	20240315	-30.15	7213	20231020	18.54	12240	-30.15	20240315	8420	1.54	20240416	12240	-30.15	20240315	7380	15.85	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
88	20240614	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-60	5	-0.69	66993370	7776	23.32	8600	8730	8590	11240	6060	8650	8615.40	1.08	-2320	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	765	-660.77	0.88	12	0.09	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12240	-29.82	20240315	7380	16.40	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
89	20240614	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	0	3	0.00	2984350	347	1.04	8600	8650	8600	11240	6060	8650	8600.43	1.08	0	8923	8786	8663	8526	8403	8725	8465	45	2590	500	6220	10	1	8900676	770	-665.38	0.89	12	0.00	-13.00	9715.00	12240	20240315	-29.33	7213	20231020	19.92	12240	-29.33	20240315	8420	2.73	20240416	12240	-29.33	20240315	7380	17.21	20231020	4.70	N	038070	500	44 억	95975	N	N	N	N
90	20240613	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	20	2	0.23	286486630	33136	152.65	8680	8800	8540	11210	6050	8630	8645.78	1.10	-1904	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	770	-665.38	0.89	12	0.37	-13.00	9715.00	12393	20230607	-30.20	7213	20231020	19.92	12240	-29.33	20240315	8420	2.73	20240416	12240	-29.33	20240315	7380	17.21	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
91	20240613	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	0	3	0.00	257744800	29812	137.34	8680	8800	8540	11210	6050	8630	8645.67	1.10	-1344	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	768	-663.85	0.89	12	0.33	-13.00	9715.00	12393	20230607	-30.36	7213	20231020	19.65	12240	-29.49	20240315	8420	2.49	20240416	12240	-29.49	20240315	7380	16.94	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
92	20240613	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-40	5	-0.46	206172370	23794	109.61	8680	8800	8580	11210	6050	8630	8664.89	1.10	-1670	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	765	-660.77	0.88	12	0.27	-13.00	9715.00	12393	20230607	-30.69	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12240	-29.82	20240315	7380	16.40	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
93	20240613	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	20	2	0.23	162074220	18680	86.06	8680	8800	8620	11210	6050	8630	8676.35	1.10	615	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	770	-665.38	0.89	12	0.21	-13.00	9715.00	12393	20230607	-30.20	7213	20231020	19.92	12240	-29.33	20240315	8420	2.73	20240416	12240	-29.33	20240315	7380	17.21	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
94	20240613	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	40	2	0.46	151569900	17467	80.47	8680	8800	8620	11210	6050	8630	8677.50	1.10	679	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	772	-666.92	0.89	12	0.20	-13.00	9715.00	12393	20230607	-30.04	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12240	-29.17	20240315	7380	17.48	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
95	20240613	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8720	90	2	1.04	145077480	16719	77.02	8680	8800	8620	11210	6050	8630	8677.40	1.10	399	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	776	-670.77	0.90	12	0.19	-13.00	9715.00	12393	20230607	-29.64	7213	20231020	20.89	12240	-28.76	20240315	8420	3.56	20240416	12240	-28.76	20240315	7380	18.16	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
96	20240613	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8720	90	2	1.04	126237640	14549	67.02	8680	8800	8620	11210	6050	8630	8676.72	1.10	143	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	776	-670.77	0.90	12	0.16	-13.00	9715.00	12393	20230607	-29.64	7213	20231020	20.89	12240	-28.76	20240315	8420	3.56	20240416	12240	-28.76	20240315	7380	18.16	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
97	20240613	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	50	2	0.58	19743040	2275	10.48	8680	8690	8630	11210	6050	8630	8678.26	1.10	71	8763	8696	8623	8556	8483	8730	8590	45	2580	500	6210	10	1	8900676	773	-667.69	0.89	12	0.03	-13.00	9715.00	12393	20230607	-29.96	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	12240	-29.08	20240315	7380	17.62	20231020	4.68	N	038070	500	44 억	97558	N	N	N	N
98	20240612	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	10	2	0.12	182892660	21307	65.86	8600	8690	8550	11200	6040	8620	8583.68	1.11	-1197	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	768	-663.85	0.89	12	0.24	-13.00	9715.00	12393	20230607	-30.36	7213	20231020	19.65	12240	-29.49	20240315	8420	2.49	20240416	12320	-29.95	20230612	7380	16.94	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
99	20240612	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8620	0	3	0.00	149789700	17466	53.99	8600	8690	8550	11200	6040	8620	8576.07	1.11	-599	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	767	-663.08	0.89	12	0.20	-13.00	9715.00	12393	20230607	-30.44	7213	20231020	19.51	12240	-29.58	20240315	8420	2.38	20240416	12320	-30.03	20230612	7380	16.80	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
100	20240612	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-50	5	-0.58	98257700	11449	35.39	8600	8690	8570	11200	6040	8620	8582.21	1.11	-55	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	763	-659.23	0.88	12	0.13	-13.00	9715.00	12393	20230607	-30.85	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12320	-30.44	20230612	7380	16.12	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
101	20240612	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-40	5	-0.46	94038780	10957	33.87	8600	8690	8570	11200	6040	8620	8582.53	1.11	29	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	764	-660.00	0.88	12	0.12	-13.00	9715.00	12393	20230607	-30.77	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12320	-30.36	20230612	7380	16.26	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
102	20240612	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-50	5	-0.58	75369890	8779	27.14	8600	8690	8570	11200	6040	8620	8585.25	1.11	29	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	763	-659.23	0.88	12	0.10	-13.00	9715.00	12393	20230607	-30.85	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12320	-30.44	20230612	7380	16.12	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
103	20240612	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-50	5	-0.58	50848930	5926	18.32	8600	8690	8570	11200	6040	8620	8580.65	1.11	321	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	763	-659.23	0.88	12	0.07	-13.00	9715.00	12393	20230607	-30.85	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12320	-30.44	20230612	7380	16.12	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
104	20240612	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-40	5	-0.46	16480950	1917	5.93	8600	8690	8570	11200	6040	8620	8597.26	1.11	225	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	764	-660.00	0.88	12	0.02	-13.00	9715.00	12393	20230607	-30.77	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12320	-30.36	20230612	7380	16.26	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
105	20240612	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8690	70	2	0.81	527160	61	0.19	8600	8690	8600	11200	6040	8620	8641.97	1.11	-4	8833	8726	8633	8526	8433	8680	8480	45	2580	500	6200	10	1	8900676	773	-668.46	0.89	12	0.00	-13.00	9715.00	12393	20230607	-29.88	7213	20231020	20.48	12240	-29.00	20240315	8420	3.21	20240416	12320	-29.46	20230612	7380	17.75	20231020	4.69	N	038070	500	44 억	98752	N	N	N	N
106	20240610	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	0	3	0.00	214993940	24907	123.39	8660	8770	8570	11310	6090	8700	8631.87	1.17	-1147	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	774	-669.23	0.90	12	0.28	-13.00	9715.00	12393	20230607	-29.80	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12320	-29.38	20230612	7380	17.89	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
107	20240610	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8660	-40	5	-0.46	152768240	17710	87.73	8660	8770	8570	11310	6090	8700	8626.10	1.17	-2049	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	771	-666.15	0.89	12	0.20	-13.00	9715.00	12393	20230607	-30.12	7213	20231020	20.06	12240	-29.25	20240315	8420	2.85	20240416	12320	-29.71	20230612	7380	17.34	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
108	20240610	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	-20	5	-0.23	137426560	15936	78.95	8660	8770	8570	11310	6090	8700	8623.65	1.17	-1989	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	773	-667.69	0.89	12	0.18	-13.00	9715.00	12393	20230607	-29.96	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	12320	-29.55	20230612	7380	17.62	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
109	20240610	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	8730	30	2	0.34	127784790	14822	73.43	8660	8770	8570	11310	6090	8700	8621.29	1.17	-1746	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	777	-671.54	0.90	12	0.17	-13.00	9715.00	12393	20230607	-29.56	7213	20231020	21.03	12240	-28.68	20240315	8420	3.68	20240416	12320	-29.14	20230612	7380	18.29	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
110	20240610	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-110	5	-1.26	38152800	4435	21.97	8660	8660	8580	11310	6090	8700	8602.66	1.17	-990	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	765	-660.77	0.88	12	0.05	-13.00	9715.00	12393	20230607	-30.69	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12320	-30.28	20230612	7380	16.40	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
111	20240610	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-110	5	-1.26	26505880	3081	15.26	8660	8660	8580	11310	6090	8700	8603.01	1.17	-70	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	765	-660.77	0.88	12	0.03	-13.00	9715.00	12393	20230607	-30.69	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12320	-30.28	20230612	7380	16.40	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
112	20240610	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-100	5	-1.15	18277750	2123	10.52	8660	8660	8580	11310	6090	8700	8609.40	1.17	42	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	765	-661.54	0.89	12	0.02	-13.00	9715.00	12393	20230607	-30.61	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12320	-30.19	20230612	7380	16.53	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
113	20240610	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8660	-40	5	-0.46	3356750	388	1.92	8660	8660	8640	11310	6090	8700	8651.42	1.17	-335	8846	8772	8686	8612	8526	8730	8570	45	2610	500	6260	10	1	8900676	771	-666.15	0.89	12	0.00	-13.00	9715.00	12393	20230607	-30.12	7213	20231020	20.06	12240	-29.25	20240315	8420	2.85	20240416	12320	-29.71	20230612	7380	17.34	20231020	4.75	N	038070	500	44 억	103725	N	N	N	N
114	20240607	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	-50	5	-0.57	173647010	20047	83.20	8750	8760	8600	11370	6130	8750	8661.99	1.14	1910	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	774	-669.23	0.90	12	0.23	-13.00	9715.00	12393	20230607	-29.80	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12680	-31.39	20230607	7380	17.89	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
115	20240607	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	8730	-20	5	-0.23	161573660	18660	77.45	8750	8760	8600	11370	6130	8750	8658.82	1.14	1910	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	777	-671.54	0.90	12	0.21	-13.00	9715.00	12393	20230607	-29.56	7213	20231020	21.03	12240	-28.68	20240315	8420	3.68	20240416	12680	-31.15	20230607	7380	18.29	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
116	20240607	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-140	5	-1.60	107793900	12440	51.63	8750	8760	8610	11370	6130	8750	8665.10	1.14	534	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	766	-662.31	0.89	12	0.14	-13.00	9715.00	12393	20230607	-30.53	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12680	-32.10	20230607	7380	16.67	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
117	20240607	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	-80	5	-0.91	80941840	9328	38.72	8750	8760	8620	11370	6130	8750	8677.30	1.14	19	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	772	-666.92	0.89	12	0.10	-13.00	9715.00	12393	20230607	-30.04	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12680	-31.62	20230607	7380	17.48	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
118	20240607	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	-120	5	-1.37	66213420	7620	31.63	8750	8760	8630	11370	6130	8750	8689.43	1.14	-66	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	768	-663.85	0.89	12	0.09	-13.00	9715.00	12393	20230607	-30.36	7213	20231020	19.65	12240	-29.49	20240315	8420	2.49	20240416	12680	-31.94	20230607	7380	16.94	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
119	20240607	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	-100	5	-1.14	56337360	6478	26.89	8750	8760	8650	11370	6130	8750	8696.72	1.14	-342	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	770	-665.38	0.89	12	0.07	-13.00	9715.00	12393	20230607	-30.20	7213	20231020	19.92	12240	-29.33	20240315	8420	2.73	20240416	12680	-31.78	20230607	7380	17.21	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
120	20240607	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8740	-10	5	-0.11	4450770	509	2.11	8750	8760	8720	11370	6130	8750	8744.15	1.14	-81	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	778	-672.31	0.90	12	0.01	-13.00	9715.00	12393	20230607	-29.48	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	12680	-31.07	20230607	7380	18.43	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
121	20240607	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	0	3	0.00	1365960	156	0.65	8750	8760	8750	11370	6130	8750	8756.15	1.14	6	8976	8862	8766	8652	8556	8815	8605	45	2620	500	6300	10	1	8900676	779	-673.08	0.90	12	0.00	-13.00	9715.00	12393	20230607	-29.40	7213	20231020	21.31	12240	-28.51	20240315	8420	3.92	20240416	12680	-30.99	20230607	7380	18.56	20231020	4.81	N	038070	500	44 억	101797	N	N	N	N
122	20240605	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	-110	5	-1.24	209003630	23896	69.30	8870	8880	8670	11510	6210	8860	8746.38	1.16	-1092	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	779	-673.08	0.90	12	0.27	-13.00	9715.00	12393	20230607	-29.40	7213	20231020	21.31	12240	-28.51	20240315	8420	3.92	20240416	12680	-30.99	20230607	7380	18.56	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
123	20240605	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8720	-140	5	-1.58	141756530	16182	46.93	8870	8880	8670	11510	6210	8860	8760.14	1.16	-1237	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	776	-670.77	0.90	12	0.18	-13.00	9715.00	12393	20230607	-29.64	7213	20231020	20.89	12240	-28.76	20240315	8420	3.56	20240416	12680	-31.23	20230607	7380	18.16	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
124	20240605	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	-110	5	-1.24	107404280	12236	35.49	8870	8880	8700	11510	6210	8860	8777.73	1.16	-1226	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	779	-673.08	0.90	12	0.14	-13.00	9715.00	12393	20230607	-29.40	7213	20231020	21.31	12240	-28.51	20240315	8420	3.92	20240416	12680	-30.99	20230607	7380	18.56	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
125	20240605	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-100	5	-1.13	78842340	8964	26.00	8870	8880	8740	11510	6210	8860	8795.44	1.16	-1338	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	780	-673.85	0.90	12	0.10	-13.00	9715.00	12393	20230607	-29.31	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	12680	-30.91	20230607	7380	18.70	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
126	20240605	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	-90	5	-1.02	69506300	7899	22.91	8870	8880	8740	11510	6210	8860	8799.38	1.16	-1219	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	781	-674.62	0.90	12	0.09	-13.00	9715.00	12393	20230607	-29.23	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	12680	-30.84	20230607	7380	18.83	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
127	20240605	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-100	5	-1.13	68919020	7832	22.71	8870	8880	8740	11510	6210	8860	8799.67	1.16	-1219	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	780	-673.85	0.90	12	0.09	-13.00	9715.00	12393	20230607	-29.31	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	12680	-30.91	20230607	7380	18.70	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
128	20240605	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-100	5	-1.13	45950030	5208	15.10	8870	8880	8750	11510	6210	8860	8822.97	1.16	-2092	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	780	-673.85	0.90	12	0.06	-13.00	9715.00	12393	20230607	-29.31	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	12680	-30.91	20230607	7380	18.70	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
129	20240605	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	20	2	0.23	23160130	2614	7.58	8870	8880	8860	11510	6210	8860	8860.03	1.16	-1810	8986	8922	8796	8732	8606	8955	8765	45	2650	500	6370	10	1	8900676	790	-683.08	0.91	12	0.03	-13.00	9715.00	12393	20230607	-28.35	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	12680	-29.97	20230607	7380	20.33	20231020	4.82	N	038070	500	44 억	103200	N	N	N	N
130	20240604	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	70	2	0.80	301052700	34382	200.43	8770	8860	8670	11420	6160	8790	8755.97	1.06	9326	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	789	-681.54	0.91	12	0.39	-13.00	9715.00	12393	20230607	-28.51	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	12680	-30.13	20230607	7380	20.05	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
131	20240604	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8800	10	2	0.11	256489870	29337	171.02	8770	8850	8670	11420	6160	8790	8742.88	1.06	9623	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	783	-676.92	0.91	12	0.33	-13.00	9715.00	12393	20230607	-28.99	7213	20231020	22.00	12240	-28.10	20240315	8420	4.51	20240416	12680	-30.60	20230607	7380	19.24	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
132	20240604	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8780	-10	5	-0.11	215544220	24694	143.95	8770	8820	8670	11420	6160	8790	8728.61	1.06	7224	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	781	-675.38	0.90	12	0.28	-13.00	9715.00	12393	20230607	-29.15	7213	20231020	21.72	12240	-28.27	20240315	8420	4.28	20240416	12680	-30.76	20230607	7380	18.97	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
133	20240604	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	30	2	0.34	205686790	23570	137.40	8770	8820	8670	11420	6160	8790	8726.64	1.06	6548	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	785	-678.46	0.91	12	0.26	-13.00	9715.00	12393	20230607	-28.83	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	12680	-30.44	20230607	7380	19.51	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
134	20240604	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8740	-50	5	-0.57	184095550	21112	123.07	8770	8800	8670	11420	6160	8790	8719.95	1.06	4604	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	778	-672.31	0.90	12	0.24	-13.00	9715.00	12393	20230607	-29.48	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	12680	-31.07	20230607	7380	18.43	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
135	20240604	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	-110	5	-1.25	142375690	16352	95.32	8770	8770	8670	11420	6160	8790	8706.93	1.06	3531	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	773	-667.69	0.89	12	0.18	-13.00	9715.00	12393	20230607	-29.96	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	12680	-31.55	20230607	7380	17.62	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
136	20240604	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8710	-80	5	-0.91	87580190	10063	58.66	8770	8770	8670	11420	6160	8790	8703.19	1.06	-91	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	775	-670.00	0.90	12	0.11	-13.00	9715.00	12393	20230607	-29.72	7213	20231020	20.75	12240	-28.84	20240315	8420	3.44	20240416	12680	-31.31	20230607	7380	18.02	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
137	20240604	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	-20	5	-0.23	2841480	324	1.89	8770	8770	8770	11420	6160	8790	8770.00	1.06	-48	8876	8832	8746	8702	8616	8855	8725	45	2630	500	6320	10	1	8900676	781	-674.62	0.90	12	0.00	-13.00	9715.00	12393	20230607	-29.23	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	12680	-30.84	20230607	7380	18.83	20231020	4.84	N	038070	500	44 억	93906	N	N	N	N
138	20240603	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8790	100	2	1.15	148200640	16975	53.27	8730	8790	8660	11290	6090	8690	8730.49	1.00	5347	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	782	-676.15	0.90	12	0.19	-13.00	9715.00	12393	20230607	-29.07	7213	20231020	21.86	12240	-28.19	20240315	8420	4.39	20240416	12680	-30.68	20230607	7380	19.11	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
139	20240603	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8710	20	2	0.23	129798140	14880	46.70	8730	8790	8660	11290	6090	8690	8722.99	1.00	5782	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	775	-670.00	0.90	12	0.17	-13.00	9715.00	12393	20230607	-29.72	7213	20231020	20.75	12240	-28.84	20240315	8420	3.44	20240416	12680	-31.31	20230607	7380	18.02	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
140	20240603	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	8740	50	2	0.58	91148560	10465	32.84	8730	8780	8660	11290	6090	8690	8709.85	1.00	4977	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	778	-672.31	0.90	12	0.12	-13.00	9715.00	12393	20230607	-29.48	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	12680	-31.07	20230607	7380	18.43	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
141	20240603	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8740	50	2	0.58	84433860	9697	30.43	8730	8780	8660	11290	6090	8690	8707.21	1.00	5349	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	778	-672.31	0.90	12	0.11	-13.00	9715.00	12393	20230607	-29.48	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	12680	-31.07	20230607	7380	18.43	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
142	20240603	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	10	2	0.12	35200010	4046	12.70	8730	8750	8660	11290	6090	8690	8699.95	1.00	882	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	774	-669.23	0.90	12	0.05	-13.00	9715.00	12393	20230607	-29.80	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12680	-31.39	20230607	7380	17.89	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
143	20240603	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	10	2	0.12	28024680	3220	10.11	8730	8750	8660	11290	6090	8690	8703.32	1.00	991	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	774	-669.23	0.90	12	0.04	-13.00	9715.00	12393	20230607	-29.80	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12680	-31.39	20230607	7380	17.89	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
144	20240603	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	8660	-30	5	-0.35	23224800	2669	8.38	8730	8750	8660	11290	6090	8690	8701.69	1.00	990	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	771	-666.15	0.89	12	0.03	-13.00	9715.00	12393	20230607	-30.12	7213	20231020	20.06	12240	-29.25	20240315	8420	2.85	20240416	12680	-31.70	20230607	7380	17.34	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N
145	20240603	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	-10	5	-0.12	659980	76	0.24	8730	8730	8680	11290	6090	8690	8683.95	1.00	-72	8803	8746	8633	8576	8463	8775	8605	45	2600	500	6250	10	1	8900676	773	-667.69	0.89	12	0.00	-13.00	9715.00	12393	20230607	-29.96	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	12680	-31.55	20230607	7380	17.62	20231020	4.84	N	038070	500	44 억	88571	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History