KissMeData/043090/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	419	-11	5	-2.56	237026369	574316	136.87	427	438	396	559	301	430	412.71	0.46	7130	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	298	-0.91	0.63	12	0.81	-458.00	662.00	1387	20230622	-69.79	386	20240220	8.55	705	-40.57	20240102	386	8.55	20240220	1140	-63.25	20230912	386	8.55	20240220	N	043090	500	355 억	328810	N	N	N	N
3	20240628	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	404	-26	5	-6.05	211022645	511657	121.94	427	438	396	559	301	430	412.43	0.46	28552	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	287	-0.88	0.61	12	0.72	-458.00	662.00	1387	20230622	-70.87	386	20240220	4.66	705	-42.70	20240102	386	4.66	20240220	1140	-64.56	20230912	386	4.66	20240220	N	043090	500	355 억	328810	N	N	N	N
4	20240628	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	412	-18	5	-4.19	115402499	274738	65.47	427	438	410	559	301	430	420.05	0.46	3881	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	293	-0.90	0.62	12	0.39	-458.00	662.00	1387	20230622	-70.30	386	20240220	6.74	705	-41.56	20240102	386	6.74	20240220	1140	-63.86	20230912	386	6.74	20240220	N	043090	500	355 억	328810	N	N	N	N
5	20240628	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-9	5	-2.09	91784439	217713	51.88	427	438	416	559	301	430	421.58	0.46	-1999	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	299	-0.92	0.64	12	0.31	-458.00	662.00	1387	20230622	-69.65	386	20240220	9.07	705	-40.28	20240102	386	9.07	20240220	1140	-63.07	20230912	386	9.07	20240220	N	043090	500	355 억	328810	N	N	N	N
6	20240628	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	-6	5	-1.40	65343034	154527	36.83	427	438	418	559	301	430	422.86	0.46	-7044	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	301	-0.93	0.64	12	0.22	-458.00	662.00	1387	20230622	-69.43	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1140	-62.81	20230912	386	9.84	20240220	N	043090	500	355 억	328810	N	N	N	N
7	20240628	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-10	5	-2.33	47962988	113285	27.00	427	438	418	559	301	430	423.38	0.46	-8349	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	298	-0.92	0.63	12	0.16	-458.00	662.00	1387	20230622	-69.72	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	N	043090	500	355 억	328810	N	N	N	N
8	20240628	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	-6	5	-1.40	42855753	101163	24.11	427	438	418	559	301	430	423.63	0.46	-8010	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	301	-0.93	0.64	12	0.14	-458.00	662.00	1387	20230622	-69.43	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1140	-62.81	20230912	386	9.84	20240220	N	043090	500	355 억	328810	N	N	N	N
9	20240628	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	7	2	1.63	4463633	10396	2.48	427	438	427	559	301	430	429.36	0.46	1931	470	450	440	420	410	445	415	355	129	500	250	1	1	71012752	310	-0.95	0.66	12	0.01	-458.00	662.00	1387	20230622	-68.49	386	20240220	13.21	705	-38.01	20240102	386	13.21	20240220	1140	-61.67	20230912	386	13.21	20240220	N	043090	500	355 억	328810	N	N	N	N
10	20240627	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	-20	5	-4.44	183982812	419581	81.11	454	460	430	585	315	450	438.49	0.49	-19337	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	305	-0.94	0.65	12	0.59	-458.00	662.00	1387	20230622	-69.00	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	1140	-62.28	20230912	386	11.40	20240220	N	043090	500	355 억	346725	N	N	N	N
11	20240627	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	-13	5	-2.89	181245025	413249	79.88	454	460	430	585	315	450	438.59	0.49	-16796	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	310	-0.95	0.66	12	0.58	-458.00	662.00	1387	20230622	-68.49	386	20240220	13.21	705	-38.01	20240102	386	13.21	20240220	1140	-61.67	20230912	386	13.21	20240220	N	043090	500	355 억	346725	N	N	N	N
12	20240627	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	-16	5	-3.56	151994374	346059	66.90	454	460	430	585	315	450	439.22	0.49	-22652	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	308	-0.95	0.66	12	0.49	-458.00	662.00	1387	20230622	-68.71	386	20240220	12.44	705	-38.44	20240102	386	12.44	20240220	1140	-61.93	20230912	386	12.44	20240220	N	043090	500	355 억	346725	N	N	N	N
13	20240627	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-15	5	-3.33	146689484	333795	64.53	454	460	430	585	315	450	439.46	0.49	-20440	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	309	-0.95	0.66	12	0.47	-458.00	662.00	1387	20230622	-68.64	386	20240220	12.69	705	-38.30	20240102	386	12.69	20240220	1140	-61.84	20230912	386	12.69	20240220	N	043090	500	355 억	346725	N	N	N	N
14	20240627	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	-15	5	-3.33	105472821	238465	46.10	454	460	433	585	315	450	442.30	0.49	-25647	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	309	-0.95	0.66	12	0.34	-458.00	662.00	1387	20230622	-68.64	386	20240220	12.69	705	-38.30	20240102	386	12.69	20240220	1140	-61.84	20230912	386	12.69	20240220	N	043090	500	355 억	346725	N	N	N	N
15	20240627	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	443	-7	5	-1.56	83595409	188263	36.39	454	460	433	585	315	450	444.04	0.49	-25428	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	315	-0.97	0.67	12	0.27	-458.00	662.00	1387	20230622	-68.06	386	20240220	14.77	705	-37.16	20240102	386	14.77	20240220	1140	-61.14	20230912	386	14.77	20240220	N	043090	500	355 억	346725	N	N	N	N
16	20240627	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	-6	5	-1.33	71514976	160936	31.11	454	460	433	585	315	450	444.37	0.49	-21986	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	315	-0.97	0.67	12	0.23	-458.00	662.00	1387	20230622	-67.99	386	20240220	15.03	705	-37.02	20240102	386	15.03	20240220	1140	-61.05	20230912	386	15.03	20240220	N	043090	500	355 억	346725	N	N	N	N
17	20240627	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	452	2	2	0.44	9410040	20651	3.99	454	460	452	585	315	450	455.67	0.49	-2825	480	464	442	426	404	473	435	355	135	500	270	1	1	71012752	321	-0.99	0.68	12	0.03	-458.00	662.00	1387	20230622	-67.41	386	20240220	17.10	705	-35.89	20240102	386	17.10	20240220	1140	-60.35	20230912	386	17.10	20240220	N	043090	500	355 억	346725	N	N	N	N
18	20240626	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	30	2	7.14	229111386	515566	285.25	427	458	420	546	294	420	444.39	0.38	83693	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	320	-0.98	0.68	12	0.73	-458.00	662.00	1432	20230620	-68.58	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	1140	-60.53	20230912	386	16.58	20240220	N	043090	500	355 억	267243	N	N	N	N
19	20240626	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	452	32	2	7.62	225416830	507340	280.70	427	458	420	546	294	420	444.31	0.38	81235	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	321	-0.99	0.68	12	0.71	-458.00	662.00	1432	20230620	-68.44	386	20240220	17.10	705	-35.89	20240102	386	17.10	20240220	1140	-60.35	20230912	386	17.10	20240220	N	043090	500	355 억	267243	N	N	N	N
20	20240626	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	34	2	8.10	187493610	423021	234.05	427	458	420	546	294	420	443.23	0.38	76584	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	322	-0.99	0.69	12	0.60	-458.00	662.00	1432	20230620	-68.30	386	20240220	17.62	705	-35.60	20240102	386	17.62	20240220	1140	-60.18	20230912	386	17.62	20240220	N	043090	500	355 억	267243	N	N	N	N
21	20240626	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	30	2	7.14	179300962	404858	224.00	427	458	420	546	294	420	442.87	0.38	74995	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	320	-0.98	0.68	12	0.57	-458.00	662.00	1432	20230620	-68.58	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	1140	-60.53	20230912	386	16.58	20240220	N	043090	500	355 억	267243	N	N	N	N
22	20240626	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	20	2	4.76	74712101	172005	95.17	427	449	420	546	294	420	434.36	0.38	-20766	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	312	-0.96	0.66	12	0.24	-458.00	662.00	1432	20230620	-69.27	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	1140	-61.40	20230912	386	13.99	20240220	N	043090	500	355 억	267243	N	N	N	N
23	20240626	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	435	15	2	3.57	49440652	113917	63.03	427	449	420	546	294	420	434.01	0.38	-28774	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	309	-0.95	0.66	12	0.16	-458.00	662.00	1432	20230620	-69.62	386	20240220	12.69	705	-38.30	20240102	386	12.69	20240220	1140	-61.84	20230912	386	12.69	20240220	N	043090	500	355 억	267243	N	N	N	N
24	20240626	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	13	2	3.10	36696029	84370	46.68	427	449	420	546	294	420	434.94	0.38	-28029	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	307	-0.95	0.65	12	0.12	-458.00	662.00	1432	20230620	-69.76	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	1140	-62.02	20230912	386	12.18	20240220	N	043090	500	355 억	267243	N	N	N	N
25	20240626	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	5	2	1.19	3306123	7840	4.34	427	427	420	546	294	420	421.70	0.38	-6893	436	427	416	407	396	422	402	355	126	500	250	1	1	71012752	302	-0.93	0.64	12	0.01	-458.00	662.00	1432	20230620	-70.32	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	1140	-62.72	20230912	386	10.10	20240220	N	043090	500	355 억	267243	N	N	N	N
26	20240625	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-2	5	-0.47	75201231	180741	97.96	425	425	405	548	296	422	416.07	0.38	-5935	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	298	-0.92	0.63	12	0.25	-458.00	662.00	1585	20230619	-73.50	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	N	043090	500	355 억	273224	N	N	N	N
27	20240625	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	416	-6	5	-1.42	70615426	169700	91.98	425	425	405	548	296	422	416.12	0.38	-4155	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	295	-0.91	0.63	12	0.24	-458.00	662.00	1585	20230619	-73.75	386	20240220	7.77	705	-40.99	20240102	386	7.77	20240220	1140	-63.51	20230912	386	7.77	20240220	N	043090	500	355 억	273224	N	N	N	N
28	20240625	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-4	5	-0.95	55120716	132130	71.62	425	425	405	548	296	422	417.17	0.38	-6137	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	297	-0.91	0.63	12	0.19	-458.00	662.00	1585	20230619	-73.63	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1140	-63.33	20230912	386	8.29	20240220	N	043090	500	355 억	273224	N	N	N	N
29	20240625	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-4	5	-0.95	51340153	123027	66.68	425	425	405	548	296	422	417.31	0.38	-6558	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	297	-0.91	0.63	12	0.17	-458.00	662.00	1585	20230619	-73.63	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1140	-63.33	20230912	386	8.29	20240220	N	043090	500	355 억	273224	N	N	N	N
30	20240625	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-4	5	-0.95	47680591	114218	61.91	425	425	405	548	296	422	417.45	0.38	-6604	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	297	-0.91	0.63	12	0.16	-458.00	662.00	1585	20230619	-73.63	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1140	-63.33	20230912	386	8.29	20240220	N	043090	500	355 억	273224	N	N	N	N
31	20240625	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	415	-7	5	-1.66	39199993	93850	50.87	425	425	405	548	296	422	417.69	0.38	-6159	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	295	-0.91	0.63	12	0.13	-458.00	662.00	1585	20230619	-73.82	386	20240220	7.51	705	-41.13	20240102	386	7.51	20240220	1140	-63.60	20230912	386	7.51	20240220	N	043090	500	355 억	273224	N	N	N	N
32	20240625	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-2	5	-0.47	24437696	58294	31.60	425	425	415	548	296	422	419.21	0.38	-3069	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	298	-0.92	0.63	12	0.08	-458.00	662.00	1585	20230619	-73.50	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	N	043090	500	355 억	273224	N	N	N	N
33	20240625	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	2	2	0.47	1992361	4743	2.57	425	425	419	548	296	422	420.06	0.38	1509	460	441	430	411	400	435	405	355	126	500	250	1	1	71012752	301	-0.93	0.64	12	0.01	-458.00	662.00	1585	20230619	-73.25	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1140	-62.81	20230912	386	9.84	20240220	N	043090	500	355 억	273224	N	N	N	N
34	20240624	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	-6	5	-1.40	78567165	184496	86.14	428	449	419	556	300	428	425.85	0.42	-24410	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	300	-0.92	0.64	12	0.26	-458.00	662.00	1585	20230619	-73.38	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1140	-62.98	20230912	386	9.33	20240220	N	043090	500	355 억	296623	N	N	N	N
35	20240624	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	-6	5	-1.40	71098071	166734	77.85	428	449	420	556	300	428	426.42	0.42	-21161	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	300	-0.92	0.64	12	0.23	-458.00	662.00	1585	20230619	-73.38	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1140	-62.98	20230912	386	9.33	20240220	N	043090	500	355 억	296623	N	N	N	N
36	20240624	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	2	2	0.47	52968447	124042	57.92	428	449	420	556	300	428	427.02	0.42	-15808	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	305	-0.94	0.65	12	0.17	-458.00	662.00	1585	20230619	-72.87	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	1140	-62.28	20230912	386	11.40	20240220	N	043090	500	355 억	296623	N	N	N	N
37	20240624	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-3	5	-0.70	45975571	107636	50.26	428	449	420	556	300	428	427.14	0.42	-13589	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	302	-0.93	0.64	12	0.15	-458.00	662.00	1585	20230619	-73.19	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	1140	-62.72	20230912	386	10.10	20240220	N	043090	500	355 억	296623	N	N	N	N
38	20240624	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	429	1	2	0.23	44633377	104489	48.79	428	449	420	556	300	428	427.16	0.42	-13518	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	305	-0.94	0.65	12	0.15	-458.00	662.00	1585	20230619	-72.93	386	20240220	11.14	705	-39.15	20240102	386	11.14	20240220	1140	-62.37	20230912	386	11.14	20240220	N	043090	500	355 억	296623	N	N	N	N
39	20240624	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-3	5	-0.70	28840088	67233	31.39	428	449	424	556	300	428	428.96	0.42	-10591	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	302	-0.93	0.64	12	0.09	-458.00	662.00	1585	20230619	-73.19	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	1140	-62.72	20230912	386	10.10	20240220	N	043090	500	355 억	296623	N	N	N	N
40	20240624	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	2	2	0.47	18903747	43924	20.51	428	449	426	556	300	428	430.37	0.42	697	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	305	-0.94	0.65	12	0.06	-458.00	662.00	1585	20230619	-72.87	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	1140	-62.28	20230912	386	11.40	20240220	N	043090	500	355 억	296623	N	N	N	N
41	20240624	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	16	2	3.74	3728212	8590	4.01	428	449	428	556	300	428	434.02	0.42	-3078	475	451	438	414	401	445	408	355	128	500	250	1	1	71012752	315	-0.97	0.67	12	0.01	-458.00	662.00	1585	20230619	-71.99	386	20240220	15.03	705	-37.02	20240102	386	15.03	20240220	1140	-61.05	20230912	386	15.03	20240220	N	043090	500	355 억	296623	N	N	N	N
42	20240621	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	428	-26	5	-5.73	92423886	212848	102.08	454	462	425	590	318	454	434.22	0.43	-10343	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	304	-0.93	0.65	12	0.30	-458.00	662.00	1585	20230619	-73.00	386	20240220	10.88	705	-39.29	20240102	386	10.88	20240220	1387	-69.14	20230622	386	10.88	20240220	N	043090	500	355 억	306922	N	N	N	N
43	20240621	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-23	5	-5.07	87237884	200698	96.25	454	462	428	590	318	454	434.67	0.43	-6957	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	306	-0.94	0.65	12	0.28	-458.00	662.00	1585	20230619	-72.81	386	20240220	11.66	705	-38.87	20240102	386	11.66	20240220	1387	-68.93	20230622	386	11.66	20240220	N	043090	500	355 억	306922	N	N	N	N
44	20240621	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	-22	5	-4.85	59655162	136577	65.50	454	462	429	590	318	454	436.79	0.43	-10540	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	307	-0.94	0.65	12	0.19	-458.00	662.00	1585	20230619	-72.74	386	20240220	11.92	705	-38.72	20240102	386	11.92	20240220	1387	-68.85	20230622	386	11.92	20240220	N	043090	500	355 억	306922	N	N	N	N
45	20240621	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-16	5	-3.52	58550960	134028	64.28	454	462	429	590	318	454	436.86	0.43	-10061	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	311	-0.96	0.66	12	0.19	-458.00	662.00	1585	20230619	-72.37	386	20240220	13.47	705	-37.87	20240102	386	13.47	20240220	1387	-68.42	20230622	386	13.47	20240220	N	043090	500	355 억	306922	N	N	N	N
46	20240621	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-14	5	-3.08	49927498	114074	54.71	454	462	429	590	318	454	437.68	0.43	-10313	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	312	-0.96	0.66	12	0.16	-458.00	662.00	1585	20230619	-72.24	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	1387	-68.28	20230622	386	13.99	20240220	N	043090	500	355 억	306922	N	N	N	N
47	20240621	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-14	5	-3.08	23139730	52207	25.04	454	462	429	590	318	454	443.23	0.43	-6239	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	312	-0.96	0.66	12	0.07	-458.00	662.00	1585	20230619	-72.24	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	1387	-68.28	20230622	386	13.99	20240220	N	043090	500	355 억	306922	N	N	N	N
48	20240621	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	3	2	0.66	4028949	8803	4.22	454	462	454	590	318	454	457.68	0.43	-344	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	325	-1.00	0.69	12	0.01	-458.00	662.00	1585	20230619	-71.17	386	20240220	18.39	705	-35.18	20240102	386	18.39	20240220	1387	-67.05	20230622	386	18.39	20240220	N	043090	500	355 억	306922	N	N	N	N
49	20240621	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	3	2	0.66	314003	690	0.33	454	462	454	590	318	454	455.08	0.43	-15	491	472	456	437	421	464	429	355	136	500	270	1	1	71012752	325	-1.00	0.69	12	0.00	-458.00	662.00	1585	20230619	-71.17	386	20240220	18.39	705	-35.18	20240102	386	18.39	20240220	1387	-67.05	20230622	386	18.39	20240220	N	043090	500	355 억	306922	N	N	N	N
50	20240620	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	-5	5	-1.09	91947302	204498	197.92	464	475	440	596	322	459	449.62	0.46	-22696	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	322	-0.99	0.69	12	0.29	-458.00	662.00	1604	20230614	-71.70	386	20240220	17.62	705	-35.60	20240102	386	17.62	20240220	1432	-68.30	20230620	386	17.62	20240220	N	043090	500	354 억	329164	N	N	N	N
51	20240620	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	452	-7	5	-1.53	85615379	190440	184.31	464	475	440	596	322	459	449.57	0.46	-20173	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	321	-0.99	0.68	12	0.27	-458.00	662.00	1604	20230614	-71.82	386	20240220	17.10	705	-35.89	20240102	386	17.10	20240220	1432	-68.44	20230620	386	17.10	20240220	N	043090	500	354 억	329164	N	N	N	N
52	20240620	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-4	5	-0.87	84888920	188826	182.75	464	475	440	596	322	459	449.56	0.46	-20073	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	323	-0.99	0.69	12	0.27	-458.00	662.00	1604	20230614	-71.63	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	1432	-68.23	20230620	386	17.88	20240220	N	043090	500	354 억	329164	N	N	N	N
53	20240620	130448	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	-8	5	-1.74	77417417	172275	166.73	464	475	440	596	322	459	449.38	0.46	-17034	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	320	-0.98	0.68	12	0.24	-458.00	662.00	1604	20230614	-71.88	386	20240220	16.84	705	-36.03	20240102	386	16.84	20240220	1432	-68.51	20230620	386	16.84	20240220	N	043090	500	354 억	329164	N	N	N	N
54	20240620	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	-5	5	-1.09	49783106	110094	106.55	464	475	446	596	322	459	452.19	0.46	-12446	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	322	-0.99	0.69	12	0.16	-458.00	662.00	1604	20230614	-71.70	386	20240220	17.62	705	-35.60	20240102	386	17.62	20240220	1432	-68.30	20230620	386	17.62	20240220	N	043090	500	354 억	329164	N	N	N	N
55	20240620	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-4	5	-0.87	44660013	98732	95.55	464	475	446	596	322	459	452.34	0.46	-11713	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	323	-0.99	0.69	12	0.14	-458.00	662.00	1604	20230614	-71.63	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	1432	-68.23	20230620	386	17.88	20240220	N	043090	500	354 억	329164	N	N	N	N
56	20240620	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	-8	5	-1.74	30294956	66862	64.71	464	475	446	596	322	459	453.10	0.46	-8719	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	320	-0.98	0.68	12	0.09	-458.00	662.00	1604	20230614	-71.88	386	20240220	16.84	705	-36.03	20240102	386	16.84	20240220	1432	-68.51	20230620	386	16.84	20240220	N	043090	500	354 억	329164	N	N	N	N
57	20240620	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	3	2	0.65	4863496	10521	10.18	464	475	459	596	322	459	462.27	0.46	-9515	489	473	458	442	427	466	435	355	137	500	270	1	1	70912752	328	-1.01	0.70	12	0.01	-458.00	662.00	1604	20230614	-71.20	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1432	-67.74	20230620	386	19.69	20240220	N	043090	500	354 억	329164	N	N	N	N
58	20240619	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-10	5	-2.13	47240410	103325	20.02	469	474	443	609	329	469	457.20	0.47	-9161	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	325	-1.00	0.69	12	0.15	-458.00	662.00	1609	20230613	-71.47	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	1585	-71.04	20230619	386	18.91	20240220	N	043090	500	354 억	336765	N	N	N	N
59	20240619	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-10	5	-2.13	45160490	98765	19.14	469	474	443	609	329	469	457.25	0.47	-8713	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	325	-1.00	0.69	12	0.14	-458.00	662.00	1609	20230613	-71.47	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	1585	-71.04	20230619	386	18.91	20240220	N	043090	500	354 억	336765	N	N	N	N
60	20240619	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	-18	5	-3.84	42350357	92619	17.95	469	474	443	609	329	469	457.25	0.47	-5796	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	320	-0.98	0.68	12	0.13	-458.00	662.00	1609	20230613	-71.97	386	20240220	16.84	705	-36.03	20240102	386	16.84	20240220	1585	-71.55	20230619	386	16.84	20240220	N	043090	500	354 억	336765	N	N	N	N
61	20240619	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-10	5	-2.13	30549832	66809	12.95	469	474	443	609	329	469	457.27	0.47	-4459	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	325	-1.00	0.69	12	0.09	-458.00	662.00	1609	20230613	-71.47	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	1585	-71.04	20230619	386	18.91	20240220	N	043090	500	354 억	336765	N	N	N	N
62	20240619	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-7	5	-1.49	24256136	52929	10.26	469	474	443	609	329	469	458.28	0.47	-4407	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	328	-1.01	0.70	12	0.07	-458.00	662.00	1609	20230613	-71.29	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1585	-70.85	20230619	386	19.69	20240220	N	043090	500	354 억	336765	N	N	N	N
63	20240619	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	-3	5	-0.64	23468117	51211	9.92	469	474	443	609	329	469	458.26	0.47	-3824	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	330	-1.02	0.70	12	0.07	-458.00	662.00	1609	20230613	-71.04	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1585	-70.60	20230619	386	20.73	20240220	N	043090	500	354 억	336765	N	N	N	N
64	20240619	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	-6	5	-1.28	17526057	38319	7.43	469	474	443	609	329	469	457.37	0.47	-2574	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	328	-1.01	0.70	12	0.05	-458.00	662.00	1609	20230613	-71.22	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1585	-70.79	20230619	386	19.95	20240220	N	043090	500	354 억	336765	N	N	N	N
65	20240619	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	-19	5	-4.05	4362889	9606	1.86	469	469	450	609	329	469	454.18	0.47	153	527	497	459	429	391	479	411	355	140	500	280	1	1	70912752	319	-0.98	0.68	12	0.01	-458.00	662.00	1609	20230613	-72.03	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	1585	-71.61	20230619	386	16.58	20240220	N	043090	500	354 억	336765	N	N	N	N
66	20240618	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-20	5	-4.09	230921860	508050	546.93	480	489	421	635	343	489	454.52	0.49	-10796	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	333	-1.02	0.71	12	0.72	-458.00	662.00	1618	20230612	-71.01	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	1585	-70.41	20230619	386	21.50	20240220	N	043090	500	354 억	350720	N	N	N	N
67	20240618	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-19	5	-3.89	227488510	500695	539.01	480	489	421	635	343	489	454.35	0.49	-4158	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	333	-1.03	0.71	12	0.71	-458.00	662.00	1618	20230612	-70.95	386	20240220	21.76	705	-33.33	20240102	386	21.76	20240220	1585	-70.35	20230619	386	21.76	20240220	N	043090	500	354 억	350720	N	N	N	N
68	20240618	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-29	5	-5.93	215115086	474053	510.33	480	489	421	635	343	489	453.78	0.49	5906	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	326	-1.00	0.69	12	0.67	-458.00	662.00	1618	20230612	-71.57	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	1585	-70.98	20230619	386	19.17	20240220	N	043090	500	354 억	350720	N	N	N	N
69	20240618	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-30	5	-6.13	209258974	461216	496.51	480	489	421	635	343	489	453.71	0.49	7488	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	325	-1.00	0.69	12	0.65	-458.00	662.00	1618	20230612	-71.63	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	1585	-71.04	20230619	386	18.91	20240220	N	043090	500	354 억	350720	N	N	N	N
70	20240618	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	452	-37	5	-7.57	201184976	443431	477.37	480	489	421	635	343	489	453.70	0.49	8614	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	321	-0.99	0.68	12	0.63	-458.00	662.00	1618	20230612	-72.06	386	20240220	17.10	705	-35.89	20240102	386	17.10	20240220	1585	-71.48	20230619	386	17.10	20240220	N	043090	500	354 억	350720	N	N	N	N
71	20240618	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-33	5	-6.75	112356526	240212	258.60	480	489	451	635	343	489	467.74	0.49	-14567	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	323	-1.00	0.69	12	0.34	-458.00	662.00	1618	20230612	-71.82	386	20240220	18.13	705	-35.32	20240102	386	18.13	20240220	1585	-71.23	20230619	386	18.13	20240220	N	043090	500	354 억	350720	N	N	N	N
72	20240618	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-19	5	-3.89	39523657	82762	89.10	480	489	470	635	343	489	477.56	0.49	-18265	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	333	-1.03	0.71	12	0.12	-458.00	662.00	1618	20230612	-70.95	386	20240220	21.76	705	-33.33	20240102	386	21.76	20240220	1585	-70.35	20230619	386	21.76	20240220	N	043090	500	354 억	350720	N	N	N	N
73	20240618	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-4	5	-0.82	16433713	34235	36.86	480	489	480	635	343	489	480.03	0.49	3200	509	499	487	477	465	493	471	355	146	500	290	1	1	70912752	344	-1.06	0.73	12	0.05	-458.00	662.00	1618	20230612	-70.02	386	20240220	25.65	705	-31.21	20240102	386	25.65	20240220	1585	-69.40	20230619	386	25.65	20240220	N	043090	500	354 억	350720	N	N	N	N
74	20240617	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	-9	5	-1.81	45056365	92889	40.61	497	497	475	647	349	498	485.06	0.52	-15136	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	347	-1.07	0.74	12	0.13	-458.00	662.00	1618	20230612	-69.78	386	20240220	26.68	705	-30.64	20240102	386	26.68	20240220	1585	-69.15	20230619	386	26.68	20240220	N	043090	500	354 억	365934	N	N	N	N
75	20240617	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-3	5	-0.60	40645212	83893	36.67	497	497	475	647	349	498	484.49	0.52	-10391	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	351	-1.08	0.75	12	0.12	-458.00	662.00	1618	20230612	-69.41	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	1585	-68.77	20230619	386	28.24	20240220	N	043090	500	354 억	365934	N	N	N	N
76	20240617	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-15	5	-3.01	21042601	43484	19.01	497	497	479	647	349	498	483.92	0.52	-5977	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	343	-1.05	0.73	12	0.06	-458.00	662.00	1618	20230612	-70.15	386	20240220	25.13	705	-31.49	20240102	386	25.13	20240220	1585	-69.53	20230619	386	25.13	20240220	N	043090	500	354 억	365934	N	N	N	N
77	20240617	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-13	5	-2.61	16182936	33361	14.58	497	497	480	647	349	498	485.09	0.52	-5427	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	344	-1.06	0.73	12	0.05	-458.00	662.00	1618	20230612	-70.02	386	20240220	25.65	705	-31.21	20240102	386	25.65	20240220	1585	-69.40	20230619	386	25.65	20240220	N	043090	500	354 억	365934	N	N	N	N
78	20240617	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	484	-14	5	-2.81	10809969	22242	9.72	497	497	480	647	349	498	486.02	0.52	-3166	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	343	-1.06	0.73	12	0.03	-458.00	662.00	1618	20230612	-70.09	386	20240220	25.39	705	-31.35	20240102	386	25.39	20240220	1585	-69.46	20230619	386	25.39	20240220	N	043090	500	354 억	365934	N	N	N	N
79	20240617	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	490	-8	5	-1.61	2543948	5197	2.27	497	497	480	647	349	498	489.50	0.52	-492	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	347	-1.07	0.74	12	0.01	-458.00	662.00	1618	20230612	-69.72	386	20240220	26.94	705	-30.50	20240102	386	26.94	20240220	1585	-69.09	20230619	386	26.94	20240220	N	043090	500	354 억	365934	N	N	N	N
80	20240617	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	494	-4	5	-0.80	1757271	3585	1.57	497	497	480	647	349	498	490.17	0.52	-454	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	350	-1.08	0.75	12	0.01	-458.00	662.00	1618	20230612	-69.47	386	20240220	27.98	705	-29.93	20240102	386	27.98	20240220	1585	-68.83	20230619	386	27.98	20240220	N	043090	500	354 억	365934	N	N	N	N
81	20240617	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	492	-6	5	-1.20	151054	307	0.13	497	497	492	647	349	498	492.03	0.52	173	546	521	493	468	440	508	455	355	149	500	290	1	1	70912752	349	-1.07	0.74	12	0.00	-458.00	662.00	1618	20230612	-69.59	386	20240220	27.46	705	-30.21	20240102	386	27.46	20240220	1585	-68.96	20230619	386	27.46	20240220	N	043090	500	354 억	365934	N	N	N	N
82	20240614	160403	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-5	5	-0.99	112564205	228759	62.28	503	518	465	653	353	503	492.06	0.56	-32965	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	353	-1.09	0.75	12	0.32	-458.00	662.00	1690	20230608	-70.53	386	20240220	29.02	705	-29.36	20240102	386	29.02	20240220	1604	-68.95	20230614	386	29.02	20240220	N	043090	500	354 억	399076	N	N	N	N
83	20240614	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-4	5	-0.80	103470571	210388	57.28	503	518	465	653	353	503	491.81	0.56	-24363	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	354	-1.09	0.75	12	0.30	-458.00	662.00	1690	20230608	-70.47	386	20240220	29.27	705	-29.22	20240102	386	29.27	20240220	1604	-68.89	20230614	386	29.27	20240220	N	043090	500	354 억	399076	N	N	N	N
84	20240614	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	0	3	0.00	102875513	209193	56.95	503	518	465	653	353	503	491.77	0.56	-23802	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	357	-1.10	0.76	12	0.30	-458.00	662.00	1690	20230608	-70.24	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	1604	-68.64	20230614	386	30.31	20240220	N	043090	500	354 억	399076	N	N	N	N
85	20240614	130404	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	-20	5	-3.98	90504979	184309	50.18	503	518	465	653	353	503	491.05	0.56	-22125	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	343	-1.05	0.73	12	0.26	-458.00	662.00	1690	20230608	-71.42	386	20240220	25.13	705	-31.49	20240102	386	25.13	20240220	1604	-69.89	20230614	386	25.13	20240220	N	043090	500	354 억	399076	N	N	N	N
86	20240614	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-5	5	-0.99	84017763	170861	46.52	503	518	465	653	353	503	491.73	0.56	-23246	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	353	-1.09	0.75	12	0.24	-458.00	662.00	1690	20230608	-70.53	386	20240220	29.02	705	-29.36	20240102	386	29.02	20240220	1604	-68.95	20230614	386	29.02	20240220	N	043090	500	354 억	399076	N	N	N	N
87	20240614	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	-16	5	-3.18	55317321	111833	30.45	503	518	465	653	353	503	494.64	0.56	-27076	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	345	-1.06	0.74	12	0.16	-458.00	662.00	1690	20230608	-71.18	386	20240220	26.17	705	-30.92	20240102	386	26.17	20240220	1604	-69.64	20230614	386	26.17	20240220	N	043090	500	354 억	399076	N	N	N	N
88	20240614	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	-6	5	-1.19	32691663	64484	17.56	503	518	486	653	353	503	506.97	0.56	-22967	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	352	-1.09	0.75	12	0.09	-458.00	662.00	1690	20230608	-70.59	386	20240220	28.76	705	-29.50	20240102	386	28.76	20240220	1604	-69.01	20230614	386	28.76	20240220	N	043090	500	354 억	399076	N	N	N	N
89	20240614	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-8	5	-1.59	2835611	5776	1.57	503	503	488	653	353	503	490.93	0.56	267	521	511	497	487	473	517	493	355	150	500	300	1	1	70912752	351	-1.08	0.75	12	0.01	-458.00	662.00	1690	20230608	-70.71	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	1604	-69.14	20230614	386	28.24	20240220	N	043090	500	354 억	399076	N	N	N	N
90	20240613	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	10	2	2.03	183235849	367314	142.15	483	507	483	640	346	493	498.85	0.56	-294	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	357	-1.10	0.76	12	0.52	-458.00	662.00	1690	20230608	-70.24	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	1609	-68.74	20230613	386	30.31	20240220	N	043090	500	354 억	399670	N	N	N	N
91	20240613	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	7	2	1.42	162398828	325681	126.04	483	507	483	640	346	493	498.64	0.56	161	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	355	-1.09	0.76	12	0.46	-458.00	662.00	1690	20230608	-70.41	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	1609	-68.92	20230613	386	29.53	20240220	N	043090	500	354 억	399670	N	N	N	N
92	20240613	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	3	2	0.61	157240905	315331	122.04	483	507	483	640	346	493	498.65	0.56	-875	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	352	-1.08	0.75	12	0.44	-458.00	662.00	1690	20230608	-70.65	386	20240220	28.50	705	-29.65	20240102	386	28.50	20240220	1609	-69.17	20230613	386	28.50	20240220	N	043090	500	354 억	399670	N	N	N	N
93	20240613	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	5	2	1.01	119450996	239118	92.54	483	507	483	640	346	493	499.55	0.56	-1416	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	353	-1.09	0.75	12	0.34	-458.00	662.00	1690	20230608	-70.53	386	20240220	29.02	705	-29.36	20240102	386	29.02	20240220	1609	-69.05	20230613	386	29.02	20240220	N	043090	500	354 억	399670	N	N	N	N
94	20240613	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	494	1	2	0.20	101896536	203598	78.79	483	507	483	640	346	493	500.48	0.56	-199	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	350	-1.08	0.75	12	0.29	-458.00	662.00	1690	20230608	-70.77	386	20240220	27.98	705	-29.93	20240102	386	27.98	20240220	1609	-69.30	20230613	386	27.98	20240220	N	043090	500	354 억	399670	N	N	N	N
95	20240613	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	3	2	0.61	97014976	193688	74.96	483	507	483	640	346	493	500.88	0.56	-1447	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	352	-1.08	0.75	12	0.27	-458.00	662.00	1690	20230608	-70.65	386	20240220	28.50	705	-29.65	20240102	386	28.50	20240220	1609	-69.17	20230613	386	28.50	20240220	N	043090	500	354 억	399670	N	N	N	N
96	20240613	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	7	2	1.42	56996462	113795	44.04	483	507	483	640	346	493	500.87	0.56	-2415	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	355	-1.09	0.76	12	0.16	-458.00	662.00	1690	20230608	-70.41	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	1609	-68.92	20230613	386	29.53	20240220	N	043090	500	354 억	399670	N	N	N	N
97	20240613	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	2	2	0.41	1390496	2865	1.11	483	495	483	640	346	493	485.34	0.56	58	511	501	483	473	455	507	479	355	147	500	290	1	1	70912752	351	-1.08	0.75	12	0.00	-458.00	662.00	1690	20230608	-70.71	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	1609	-69.24	20230613	386	28.24	20240220	N	043090	500	354 억	399670	N	N	N	N
98	20240612	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	11	2	2.28	123337762	258391	266.83	482	493	465	626	338	482	477.15	0.57	-7760	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	350	-1.08	0.74	12	0.36	-458.00	662.00	1690	20230608	-70.83	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	1618	-69.53	20230612	386	27.72	20240220	N	043090	500	354 억	407537	N	N	N	N
99	20240612	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	7	2	1.45	102461365	215976	223.03	482	489	465	626	338	482	474.41	0.57	-6646	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	347	-1.07	0.74	12	0.30	-458.00	662.00	1690	20230608	-71.07	386	20240220	26.68	705	-30.64	20240102	386	26.68	20240220	1618	-69.78	20230612	386	26.68	20240220	N	043090	500	354 억	407537	N	N	N	N
100	20240612	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	5	2	1.04	79399728	168604	174.11	482	489	465	626	338	482	470.92	0.57	-526	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	345	-1.06	0.74	12	0.24	-458.00	662.00	1690	20230608	-71.18	386	20240220	26.17	705	-30.92	20240102	386	26.17	20240220	1618	-69.90	20230612	386	26.17	20240220	N	043090	500	354 억	407537	N	N	N	N
101	20240612	130428	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	-8	5	-1.66	67785403	144236	148.95	482	482	465	626	338	482	469.96	0.57	341	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	336	-1.03	0.72	12	0.20	-458.00	662.00	1690	20230608	-71.95	386	20240220	22.80	705	-32.77	20240102	386	22.80	20240220	1618	-70.70	20230612	386	22.80	20240220	N	043090	500	354 억	407537	N	N	N	N
102	20240612	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-9	5	-1.87	66071386	140601	145.19	482	482	465	626	338	482	469.92	0.57	49	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	335	-1.03	0.71	12	0.20	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1618	-70.77	20230612	386	22.54	20240220	N	043090	500	354 억	407537	N	N	N	N
103	20240612	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-9	5	-1.87	61056034	129953	134.20	482	482	465	626	338	482	469.83	0.57	483	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	335	-1.03	0.71	12	0.18	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1618	-70.77	20230612	386	22.54	20240220	N	043090	500	354 억	407537	N	N	N	N
104	20240612	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-9	5	-1.87	34488514	73346	75.74	482	482	469	626	338	482	470.22	0.57	483	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	335	-1.03	0.71	12	0.10	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1618	-70.77	20230612	386	22.54	20240220	N	043090	500	354 억	407537	N	N	N	N
105	20240612	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	0	3	0.00	145564	302	0.31	482	482	482	626	338	482	482.00	0.57	0	517	499	488	470	459	494	465	355	144	500	280	1	1	70912752	342	-1.05	0.73	12	0.00	-458.00	662.00	1690	20230608	-71.48	386	20240220	24.87	705	-31.63	20240102	386	24.87	20240220	1618	-70.21	20230612	386	24.87	20240220	N	043090	500	354 억	407537	N	N	N	N
106	20240610	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	1	2	0.21	55775384	115274	21.31	469	498	469	626	338	482	483.85	0.60	-9984	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	343	-1.05	0.73	12	0.16	-458.00	662.00	1690	20230608	-71.42	386	20240220	25.13	705	-31.49	20240102	386	25.13	20240220	1618	-70.15	20230612	386	25.13	20240220	N	043090	500	354 억	426506	N	N	N	N
107	20240610	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	1	2	0.21	55075498	113822	21.04	469	498	469	626	338	482	483.87	0.60	-9918	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	343	-1.05	0.73	12	0.16	-458.00	662.00	1690	20230608	-71.42	386	20240220	25.13	705	-31.49	20240102	386	25.13	20240220	1618	-70.15	20230612	386	25.13	20240220	N	043090	500	354 억	426506	N	N	N	N
108	20240610	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	4	2	0.83	41630391	85868	15.88	469	498	469	626	338	482	484.82	0.60	-9533	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	345	-1.06	0.73	12	0.12	-458.00	662.00	1690	20230608	-71.24	386	20240220	25.91	705	-31.06	20240102	386	25.91	20240220	1618	-69.96	20230612	386	25.91	20240220	N	043090	500	354 억	426506	N	N	N	N
109	20240610	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	486	4	2	0.83	29324836	60525	11.19	469	498	469	626	338	482	484.51	0.60	-9460	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	345	-1.06	0.73	12	0.09	-458.00	662.00	1690	20230608	-71.24	386	20240220	25.91	705	-31.06	20240102	386	25.91	20240220	1618	-69.96	20230612	386	25.91	20240220	N	043090	500	354 억	426506	N	N	N	N
110	20240610	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	487	5	2	1.04	19658961	40524	7.49	469	498	469	626	338	482	485.12	0.60	-9460	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	345	-1.06	0.74	12	0.06	-458.00	662.00	1690	20230608	-71.18	386	20240220	26.17	705	-30.92	20240102	386	26.17	20240220	1618	-69.90	20230612	386	26.17	20240220	N	043090	500	354 억	426506	N	N	N	N
111	20240610	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	11	2	2.28	17709744	36514	6.75	469	498	469	626	338	482	485.01	0.60	-9011	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	350	-1.08	0.74	12	0.05	-458.00	662.00	1690	20230608	-70.83	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	1618	-69.53	20230612	386	27.72	20240220	N	043090	500	354 억	426506	N	N	N	N
112	20240610	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	0	3	0.00	7361034	15368	2.84	469	490	469	626	338	482	478.98	0.60	-5427	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	342	-1.05	0.73	12	0.02	-458.00	662.00	1690	20230608	-71.48	386	20240220	24.87	705	-31.63	20240102	386	24.87	20240220	1618	-70.21	20230612	386	24.87	20240220	N	043090	500	354 억	426506	N	N	N	N
113	20240610	090429	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-11	5	-2.28	1421255	3026	0.56	469	479	469	626	338	482	469.68	0.60	-401	513	497	475	459	437	505	467	355	144	500	280	1	1	70912752	334	-1.03	0.71	12	0.00	-458.00	662.00	1690	20230608	-72.13	386	20240220	22.02	705	-33.19	20240102	386	22.02	20240220	1618	-70.89	20230612	386	22.02	20240220	N	043090	500	354 억	426506	N	N	N	N
114	20240607	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	482	14	2	2.99	256576831	540870	192.61	463	491	453	608	328	468	474.38	0.60	1000	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	342	-1.05	0.73	12	0.76	-458.00	662.00	1690	20230608	-71.48	386	20240220	24.87	705	-31.63	20240102	386	24.87	20240220	1690	-71.48	20230608	386	24.87	20240220	N	043090	500	354 억	425521	N	N	N	N
115	20240607	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	9	2	1.92	169637264	360744	128.46	463	486	453	608	328	468	470.24	0.60	-3488	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	338	-1.04	0.72	12	0.51	-458.00	662.00	1690	20230608	-71.78	386	20240220	23.58	705	-32.34	20240102	386	23.58	20240220	1690	-71.78	20230608	386	23.58	20240220	N	043090	500	354 억	425521	N	N	N	N
116	20240607	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	-4	5	-0.85	93600103	199515	71.05	463	484	453	608	328	468	469.14	0.60	-6577	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	329	-1.01	0.70	12	0.28	-458.00	662.00	1690	20230608	-72.54	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	1690	-72.54	20230608	386	20.21	20240220	N	043090	500	354 억	425521	N	N	N	N
117	20240607	130437	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	8	2	1.71	69702597	148621	52.93	463	484	453	608	328	468	469.00	0.60	-7005	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	338	-1.04	0.72	12	0.21	-458.00	662.00	1690	20230608	-71.83	386	20240220	23.32	705	-32.48	20240102	386	23.32	20240220	1690	-71.83	20230608	386	23.32	20240220	N	043090	500	354 억	425521	N	N	N	N
118	20240607	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	9	2	1.92	52147439	110976	39.52	463	484	453	608	328	468	469.90	0.60	-2571	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	338	-1.04	0.72	12	0.16	-458.00	662.00	1690	20230608	-71.78	386	20240220	23.58	705	-32.34	20240102	386	23.58	20240220	1690	-71.78	20230608	386	23.58	20240220	N	043090	500	354 억	425521	N	N	N	N
119	20240607	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	9	2	1.92	23633167	50896	18.12	463	479	453	608	328	468	464.34	0.60	-6275	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	338	-1.04	0.72	12	0.07	-458.00	662.00	1690	20230608	-71.78	386	20240220	23.58	705	-32.34	20240102	386	23.58	20240220	1690	-71.78	20230608	386	23.58	20240220	N	043090	500	354 억	425521	N	N	N	N
120	20240607	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	7	2	1.50	15111232	32946	11.73	463	479	453	608	328	468	458.67	0.60	-114	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	337	-1.04	0.72	12	0.05	-458.00	662.00	1690	20230608	-71.89	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	1690	-71.89	20230608	386	23.06	20240220	N	043090	500	354 억	425521	N	N	N	N
121	20240607	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	0	3	0.00	71312	154	0.05	463	468	463	608	328	468	463.06	0.60	-150	507	487	473	453	439	497	463	355	140	500	280	1	1	70912752	332	-1.02	0.71	12	0.00	-458.00	662.00	1690	20230608	-72.31	386	20240220	21.24	705	-33.62	20240102	386	21.24	20240220	1690	-72.31	20230608	386	21.24	20240220	N	043090	500	354 억	425521	N	N	N	N
122	20240605	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	2	2	0.43	131016389	280812	70.22	467	493	459	605	327	466	466.56	0.65	-39066	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	332	-1.02	0.71	12	0.40	-458.00	662.00	1690	20230608	-72.31	386	20240220	21.24	705	-33.62	20240102	386	21.24	20240220	1690	-72.31	20230608	386	21.24	20240220	N	043090	500	354 억	464000	N	N	N	N
123	20240605	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-4	5	-0.86	121814029	261096	65.29	467	493	459	605	327	466	466.55	0.65	-38646	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	328	-1.01	0.70	12	0.37	-458.00	662.00	1690	20230608	-72.66	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1690	-72.66	20230608	386	19.69	20240220	N	043090	500	354 억	464000	N	N	N	N
124	20240605	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	-3	5	-0.64	112617852	241167	60.31	467	493	459	605	327	466	466.97	0.65	-41640	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	328	-1.01	0.70	12	0.34	-458.00	662.00	1690	20230608	-72.60	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1690	-72.60	20230608	386	19.95	20240220	N	043090	500	354 억	464000	N	N	N	N
125	20240605	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	-2	5	-0.43	110917294	237484	59.38	467	493	459	605	327	466	467.05	0.65	-39878	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	329	-1.01	0.70	12	0.33	-458.00	662.00	1690	20230608	-72.54	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	1690	-72.54	20230608	386	20.21	20240220	N	043090	500	354 억	464000	N	N	N	N
126	20240605	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	0	3	0.00	75988155	162273	40.58	467	493	459	605	327	466	468.27	0.65	-44099	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	330	-1.02	0.70	12	0.23	-458.00	662.00	1690	20230608	-72.43	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1690	-72.43	20230608	386	20.73	20240220	N	043090	500	354 억	464000	N	N	N	N
127	20240605	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	465	-1	5	-0.21	72054972	153793	38.46	467	493	459	605	327	466	468.52	0.65	-43998	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	330	-1.02	0.70	12	0.22	-458.00	662.00	1690	20230608	-72.49	386	20240220	20.47	705	-34.04	20240102	386	20.47	20240220	1690	-72.49	20230608	386	20.47	20240220	N	043090	500	354 억	464000	N	N	N	N
128	20240605	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	-3	5	-0.64	34393946	72782	18.20	467	493	463	605	327	466	472.56	0.65	-53375	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	328	-1.01	0.70	12	0.10	-458.00	662.00	1690	20230608	-72.60	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1690	-72.60	20230608	386	19.95	20240220	N	043090	500	354 억	464000	N	N	N	N
129	20240605	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	25	2	5.36	533376	1090	0.27	467	493	467	605	327	466	489.34	0.65	-16	516	490	474	448	432	504	462	355	139	500	270	1	1	70912752	348	-1.07	0.74	12	0.00	-458.00	662.00	1690	20230608	-70.95	386	20240220	27.20	705	-30.35	20240102	386	27.20	20240220	1690	-70.95	20230608	386	27.20	20240220	N	043090	500	354 억	464000	N	N	N	N
130	20240604	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	1	2	0.22	192727239	399860	497.68	460	500	458	604	326	465	481.99	0.62	24266	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	330	-1.02	0.70	12	0.56	-458.00	662.00	1690	20230608	-72.43	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1690	-72.43	20230608	386	20.73	20240220	N	043090	500	354 억	439028	N	N	N	N
131	20240604	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	1	2	0.22	190341701	394695	491.26	460	500	458	604	326	465	482.25	0.62	23799	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	330	-1.02	0.70	12	0.56	-458.00	662.00	1690	20230608	-72.43	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1690	-72.43	20230608	386	20.73	20240220	N	043090	500	354 억	439028	N	N	N	N
132	20240604	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	4	2	0.86	177924107	367820	457.81	460	500	460	604	326	465	483.73	0.62	24095	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	333	-1.02	0.71	12	0.52	-458.00	662.00	1690	20230608	-72.25	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	1690	-72.25	20230608	386	21.50	20240220	N	043090	500	354 억	439028	N	N	N	N
133	20240604	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	9	2	1.94	170082675	351133	437.04	460	500	460	604	326	465	484.38	0.62	24162	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	336	-1.03	0.72	12	0.50	-458.00	662.00	1690	20230608	-71.95	386	20240220	22.80	705	-32.77	20240102	386	22.80	20240220	1690	-71.95	20230608	386	22.80	20240220	N	043090	500	354 억	439028	N	N	N	N
134	20240604	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	11	2	2.37	162625269	335205	417.21	460	500	460	604	326	465	485.15	0.62	25125	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	338	-1.04	0.72	12	0.47	-458.00	662.00	1690	20230608	-71.83	386	20240220	23.32	705	-32.48	20240102	386	23.32	20240220	1690	-71.83	20230608	386	23.32	20240220	N	043090	500	354 억	439028	N	N	N	N
135	20240604	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	6	2	1.29	150219078	308720	384.25	460	500	460	604	326	465	486.59	0.62	17427	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	334	-1.03	0.71	12	0.44	-458.00	662.00	1690	20230608	-72.13	386	20240220	22.02	705	-33.19	20240102	386	22.02	20240220	1690	-72.13	20230608	386	22.02	20240220	N	043090	500	354 억	439028	N	N	N	N
136	20240604	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	31	2	6.67	110483676	226602	282.04	460	500	460	604	326	465	487.57	0.62	16205	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	352	-1.08	0.75	12	0.32	-458.00	662.00	1690	20230608	-70.65	386	20240220	28.50	705	-29.65	20240102	386	28.50	20240220	1690	-70.65	20230608	386	28.50	20240220	N	043090	500	354 억	439028	N	N	N	N
137	20240604	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	465	0	3	0.00	1385709	2996	3.73	460	466	460	604	326	465	462.52	0.62	-282	482	473	460	451	438	478	456	355	139	500	270	1	1	70912752	330	-1.02	0.70	12	0.00	-458.00	662.00	1690	20230608	-72.49	386	20240220	20.47	705	-34.04	20240102	386	20.47	20240220	1690	-72.49	20230608	386	20.47	20240220	N	043090	500	354 억	439028	N	N	N	N
138	20240603	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	465	5	2	1.09	36295343	79344	120.24	460	469	447	598	322	460	457.44	0.60	12682	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	330	-1.02	0.70	12	0.11	-458.00	662.00	1690	20230608	-72.49	386	20240220	20.47	705	-34.04	20240102	386	20.47	20240220	1690	-72.49	20230608	386	20.47	20240220	N	043090	500	354 억	425428	N	N	N	N
139	20240603	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	3	2	0.65	35747296	78154	118.43	460	469	447	598	322	460	457.40	0.60	12662	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	328	-1.01	0.70	12	0.11	-458.00	662.00	1690	20230608	-72.60	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1690	-72.60	20230608	386	19.95	20240220	N	043090	500	354 억	425428	N	N	N	N
140	20240603	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	6	2	1.30	27377909	59996	90.92	460	469	447	598	322	460	456.33	0.60	11851	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	330	-1.02	0.70	12	0.08	-458.00	662.00	1690	20230608	-72.43	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1690	-72.43	20230608	386	20.73	20240220	N	043090	500	354 억	425428	N	N	N	N
141	20240603	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	1	2	0.22	25380787	55665	84.35	460	461	447	598	322	460	455.96	0.60	12361	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	327	-1.01	0.70	12	0.08	-458.00	662.00	1690	20230608	-72.72	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	1690	-72.72	20230608	386	19.43	20240220	N	043090	500	354 억	425428	N	N	N	N
142	20240603	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	0	3	0.00	19979462	43831	66.42	460	460	447	598	322	460	455.83	0.60	3699	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	326	-1.00	0.69	12	0.06	-458.00	662.00	1690	20230608	-72.78	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	1690	-72.78	20230608	386	19.17	20240220	N	043090	500	354 억	425428	N	N	N	N
143	20240603	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	-3	5	-0.65	13142037	28958	43.88	460	460	447	598	322	460	453.83	0.60	3780	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	324	-1.00	0.69	12	0.04	-458.00	662.00	1690	20230608	-72.96	386	20240220	18.39	705	-35.18	20240102	386	18.39	20240220	1690	-72.96	20230608	386	18.39	20240220	N	043090	500	354 억	425428	N	N	N	N
144	20240603	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-4	5	-0.87	9187661	20280	30.73	460	460	447	598	322	460	453.04	0.60	2271	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	323	-1.00	0.69	12	0.03	-458.00	662.00	1690	20230608	-73.02	386	20240220	18.13	705	-35.32	20240102	386	18.13	20240220	1690	-73.02	20230608	386	18.13	20240220	N	043090	500	354 억	425428	N	N	N	N
145	20240603	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-4	5	-0.87	188560	410	0.62	460	460	456	598	322	460	459.90	0.60	-60	490	474	463	447	436	469	442	355	138	500	270	1	1	70912752	323	-1.00	0.69	12	0.00	-458.00	662.00	1690	20230608	-73.02	386	20240220	18.13	705	-35.32	20240102	386	18.13	20240220	1690	-73.02	20230608	386	18.13	20240220	N	043090	500	354 억	425428	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History