KissMeData/099220/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160757	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	37	2	2.45	1344219707	865944	138.14	1514	1577	1514	1964	1058	1511	1552.33	1.35	31486	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	870	-9.99	0.93	12	1.54	-155.00	1661.00	2350	20240523	-34.13	1070	20240321	44.67	2350	-34.13	20240523	1070	44.67	20240321	2350	-34.13	20240523	1070	44.67	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
3	20240628	150809	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	27	2	1.79	1274811137	820936	130.96	1514	1577	1514	1964	1058	1511	1552.88	1.35	26210	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	864	-9.92	0.93	12	1.46	-155.00	1661.00	2350	20240523	-34.55	1070	20240321	43.74	2350	-34.55	20240523	1070	43.74	20240321	2350	-34.55	20240523	1070	43.74	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
4	20240628	140808	57	100.00	KOSDAQ	유통	N	N	N	N	N	1552	41	2	2.71	1121386608	721635	115.12	1514	1577	1514	1964	1058	1511	1553.96	1.35	55265	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	872	-10.01	0.93	12	1.28	-155.00	1661.00	2350	20240523	-33.96	1070	20240321	45.05	2350	-33.96	20240523	1070	45.05	20240321	2350	-33.96	20240523	1070	45.05	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
5	20240628	130807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	47	2	3.11	1044540758	672195	107.23	1514	1577	1514	1964	1058	1511	1553.93	1.35	46804	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	875	-10.05	0.94	12	1.20	-155.00	1661.00	2350	20240523	-33.70	1070	20240321	45.61	2350	-33.70	20240523	1070	45.61	20240321	2350	-33.70	20240523	1070	45.61	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
6	20240628	120807	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	45	2	2.98	926311247	595955	95.07	1514	1577	1514	1964	1058	1511	1554.34	1.35	59667	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	874	-10.04	0.94	12	1.06	-155.00	1661.00	2350	20240523	-33.79	1070	20240321	45.42	2350	-33.79	20240523	1070	45.42	20240321	2350	-33.79	20240523	1070	45.42	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
7	20240628	110754	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	47	2	3.11	862500828	554917	88.52	1514	1577	1514	1964	1058	1511	1554.30	1.35	74660	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	875	-10.05	0.94	12	0.99	-155.00	1661.00	2350	20240523	-33.70	1070	20240321	45.61	2350	-33.70	20240523	1070	45.61	20240321	2350	-33.70	20240523	1070	45.61	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
8	20240628	100750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	37	2	2.45	494936140	320060	51.06	1514	1574	1514	1964	1058	1511	1546.40	1.35	11545	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	870	-9.99	0.93	12	0.57	-155.00	1661.00	2350	20240523	-34.13	1070	20240321	44.67	2350	-34.13	20240523	1070	44.67	20240321	2350	-34.13	20240523	1070	44.67	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
9	20240628	090752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	29	2	1.92	88269455	57642	9.20	1514	1545	1514	1964	1058	1511	1531.38	1.35	19258	1567	1538	1499	1470	1431	1553	1485	281	453	500	1080	1	1	56171811	865	-9.94	0.93	12	0.10	-155.00	1661.00	2350	20240523	-34.47	1070	20240321	43.93	2350	-34.47	20240523	1070	43.93	20240321	2350	-34.47	20240523	1070	43.93	20240321	4.97	N	099220	500	280 억	755580	N	N	0	N	N
10	20240627	160746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1511	10	2	0.67	933115778	618393	119.67	1503	1528	1460	1951	1051	1501	1508.94	1.36	-30125	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	849	-9.75	0.91	12	1.10	-155.00	1661.00	2350	20240523	-35.70	1070	20240321	41.21	2350	-35.70	20240523	1070	41.21	20240321	2350	-35.70	20240523	1070	41.21	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
11	20240627	150753	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	22	2	1.47	893664485	592354	114.63	1503	1528	1460	1951	1051	1501	1508.67	1.36	-34270	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	855	-9.83	0.92	12	1.05	-155.00	1661.00	2350	20240523	-35.19	1070	20240321	42.34	2350	-35.19	20240523	1070	42.34	20240321	2350	-35.19	20240523	1070	42.34	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
12	20240627	140750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	21	2	1.40	755560610	501615	97.07	1503	1528	1460	1951	1051	1501	1506.26	1.36	-39249	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	855	-9.82	0.92	12	0.89	-155.00	1661.00	2350	20240523	-35.23	1070	20240321	42.24	2350	-35.23	20240523	1070	42.24	20240321	2350	-35.23	20240523	1070	42.24	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
13	20240627	130749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	14	2	0.93	683436920	454176	87.89	1503	1528	1460	1951	1051	1501	1504.79	1.36	-34475	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	851	-9.77	0.91	12	0.81	-155.00	1661.00	2350	20240523	-35.53	1070	20240321	41.59	2350	-35.53	20240523	1070	41.59	20240321	2350	-35.53	20240523	1070	41.59	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
14	20240627	120752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	15	2	1.00	590691571	393188	76.09	1503	1523	1460	1951	1051	1501	1502.31	1.36	-26726	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	852	-9.78	0.91	12	0.70	-155.00	1661.00	2350	20240523	-35.49	1070	20240321	41.68	2350	-35.49	20240523	1070	41.68	20240321	2350	-35.49	20240523	1070	41.68	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
15	20240627	110752	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	8	2	0.53	452929033	302105	58.46	1503	1520	1460	1951	1051	1501	1499.24	1.36	-57187	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	848	-9.74	0.91	12	0.54	-155.00	1661.00	2350	20240523	-35.79	1070	20240321	41.03	2350	-35.79	20240523	1070	41.03	20240321	2350	-35.79	20240523	1070	41.03	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
16	20240627	100751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	9	2	0.60	396559044	264784	51.24	1503	1520	1460	1951	1051	1501	1497.67	1.36	-50149	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	848	-9.74	0.91	12	0.47	-155.00	1661.00	2350	20240523	-35.74	1070	20240321	41.12	2350	-35.74	20240523	1070	41.12	20240321	2350	-35.74	20240523	1070	41.12	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
17	20240627	090750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-19	5	-1.27	199740391	133396	25.81	1503	1508	1460	1951	1051	1501	1497.34	1.36	-82190	1556	1528	1513	1485	1470	1521	1478	281	450	500	1080	1	1	56171811	832	-9.56	0.89	12	0.24	-155.00	1661.00	2350	20240523	-36.94	1070	20240321	38.50	2350	-36.94	20240523	1070	38.50	20240321	2350	-36.94	20240523	1070	38.50	20240321	5.02	N	099220	500	280 억	763394	N	N	1	N	N
18	20240626	160748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-28	5	-1.83	760313380	502350	79.42	1528	1541	1498	1987	1071	1529	1513.58	1.43	-56632	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	843	-9.68	0.90	12	0.89	-155.00	1661.00	2350	20240523	-36.13	1070	20240321	40.28	2350	-36.13	20240523	1070	40.28	20240321	2350	-36.13	20240523	1070	40.28	20240321	5.15	N	099220	500	280 억	803011	N	N	1	N	N
19	20240626	150750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	-25	5	-1.64	653800504	431387	68.20	1528	1541	1502	1987	1071	1529	1515.57	1.43	-46744	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	845	-9.70	0.91	12	0.77	-155.00	1661.00	2350	20240523	-36.00	1070	20240321	40.56	2350	-36.00	20240523	1070	40.56	20240321	2350	-36.00	20240523	1070	40.56	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
20	20240626	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	-23	5	-1.50	556776698	366926	58.01	1528	1541	1502	1987	1071	1529	1517.40	1.43	-37136	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	846	-9.72	0.91	12	0.65	-155.00	1661.00	2350	20240523	-35.91	1070	20240321	40.75	2350	-35.91	20240523	1070	40.75	20240321	2350	-35.91	20240523	1070	40.75	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
21	20240626	130750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-17	5	-1.11	466594572	307216	48.57	1528	1541	1502	1987	1071	1529	1518.77	1.43	-72692	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	849	-9.75	0.91	12	0.55	-155.00	1661.00	2350	20240523	-35.66	1070	20240321	41.31	2350	-35.66	20240523	1070	41.31	20240321	2350	-35.66	20240523	1070	41.31	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
22	20240626	120749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-20	5	-1.31	404852518	266268	42.10	1528	1541	1502	1987	1071	1529	1520.46	1.43	-82995	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	848	-9.74	0.91	12	0.47	-155.00	1661.00	2350	20240523	-35.79	1070	20240321	41.03	2350	-35.79	20240523	1070	41.03	20240321	2350	-35.79	20240523	1070	41.03	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
23	20240626	110749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-11	5	-0.72	328866262	215883	34.13	1528	1541	1508	1987	1071	1529	1523.35	1.43	-73942	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	853	-9.79	0.91	12	0.38	-155.00	1661.00	2350	20240523	-35.40	1070	20240321	41.87	2350	-35.40	20240523	1070	41.87	20240321	2350	-35.40	20240523	1070	41.87	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
24	20240626	100748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	-11	5	-0.72	209530959	137167	21.69	1528	1541	1516	1987	1071	1529	1527.56	1.43	-39924	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	853	-9.79	0.91	12	0.24	-155.00	1661.00	2350	20240523	-35.40	1070	20240321	41.87	2350	-35.40	20240523	1070	41.87	20240321	2350	-35.40	20240523	1070	41.87	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
25	20240626	090749	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	0	3	0.00	20999563	13778	2.18	1528	1531	1517	1987	1071	1529	1524.03	1.43	-7433	1589	1558	1529	1498	1469	1544	1484	281	458	500	1100	1	1	56171811	859	-9.86	0.92	12	0.02	-155.00	1661.00	2350	20240523	-34.94	1070	20240321	42.90	2350	-34.94	20240523	1070	42.90	20240321	2350	-34.94	20240523	1070	42.90	20240321	5.15	N	099220	500	280 억	803011	N	N	0	N	N
26	20240625	160748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-11	5	-0.71	950363894	623612	97.48	1540	1560	1500	2000	1078	1540	1523.93	1.23	82230	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	859	-9.86	0.92	12	1.11	-155.00	1661.00	2350	20240523	-34.94	1070	20240321	42.90	2350	-34.94	20240523	1070	42.90	20240321	2350	-34.94	20240523	1070	42.90	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
27	20240625	150744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1529	-11	5	-0.71	887013634	582135	91.00	1540	1560	1500	2000	1078	1540	1523.69	1.23	86042	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	859	-9.86	0.92	12	1.04	-155.00	1661.00	2350	20240523	-34.94	1070	20240321	42.90	2350	-34.94	20240523	1070	42.90	20240321	2350	-34.94	20240523	1070	42.90	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
28	20240625	140748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-8	5	-0.52	803076695	527239	82.42	1540	1560	1500	2000	1078	1540	1523.13	1.23	78285	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	861	-9.88	0.92	12	0.94	-155.00	1661.00	2350	20240523	-34.81	1070	20240321	43.18	2350	-34.81	20240523	1070	43.18	20240321	2350	-34.81	20240523	1070	43.18	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
29	20240625	130748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-13	5	-0.84	523635521	344570	53.86	1540	1555	1500	2000	1078	1540	1519.60	1.23	36872	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	858	-9.85	0.92	12	0.61	-155.00	1661.00	2350	20240523	-35.02	1070	20240321	42.71	2350	-35.02	20240523	1070	42.71	20240321	2350	-35.02	20240523	1070	42.71	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
30	20240625	120751	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-20	5	-1.30	475565225	312996	48.93	1540	1555	1500	2000	1078	1540	1519.31	1.23	32243	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	854	-9.81	0.92	12	0.56	-155.00	1661.00	2350	20240523	-35.32	1070	20240321	42.06	2350	-35.32	20240523	1070	42.06	20240321	2350	-35.32	20240523	1070	42.06	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
31	20240625	110750	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-28	5	-1.82	410608358	270231	42.24	1540	1555	1500	2000	1078	1540	1519.37	1.23	23548	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	849	-9.75	0.91	12	0.48	-155.00	1661.00	2350	20240523	-35.66	1070	20240321	41.31	2350	-35.66	20240523	1070	41.31	20240321	2350	-35.66	20240523	1070	41.31	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
32	20240625	100748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-35	5	-2.27	321929741	211551	33.07	1540	1555	1500	2000	1078	1540	1521.65	1.23	-9573	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	845	-9.71	0.91	12	0.38	-155.00	1661.00	2350	20240523	-35.96	1070	20240321	40.65	2350	-35.96	20240523	1070	40.65	20240321	2350	-35.96	20240523	1070	40.65	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
33	20240625	090748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1546	6	2	0.39	48044488	31092	4.86	1540	1555	1533	2000	1078	1540	1545.47	1.23	-2986	1606	1572	1541	1507	1476	1557	1492	281	460	500	1100	1	1	56171811	868	-9.97	0.93	12	0.06	-155.00	1661.00	2350	20240523	-34.21	1070	20240321	44.49	2350	-34.21	20240523	1070	44.49	20240321	2350	-34.21	20240523	1070	44.49	20240321	5.20	N	099220	500	280 억	690840	N	N	0	N	N
34	20240624	160745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1540	-35	5	-2.22	968919759	629035	80.59	1550	1575	1510	2045	1103	1575	1540.32	1.01	112156	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	865	-9.94	0.93	12	1.12	-155.00	1661.00	2350	20240523	-34.47	1070	20240321	43.93	2350	-34.47	20240523	1070	43.93	20240321	2350	-34.47	20240523	1070	43.93	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
35	20240624	150746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-37	5	-2.35	902825713	586072	75.09	1550	1575	1510	2045	1103	1575	1540.46	1.01	93458	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	864	-9.92	0.93	12	1.04	-155.00	1661.00	2350	20240523	-34.55	1070	20240321	43.74	2350	-34.55	20240523	1070	43.74	20240321	2350	-34.55	20240523	1070	43.74	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
36	20240624	140746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-37	5	-2.35	833335077	540954	69.31	1550	1575	1510	2045	1103	1575	1540.48	1.01	79697	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	864	-9.92	0.93	12	0.96	-155.00	1661.00	2350	20240523	-34.55	1070	20240321	43.74	2350	-34.55	20240523	1070	43.74	20240321	2350	-34.55	20240523	1070	43.74	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
37	20240624	130744	57	100.00	KOSDAQ	유통	N	N	N	N	N	1539	-36	5	-2.29	783509957	508573	65.16	1550	1575	1510	2045	1103	1575	1540.60	1.01	61358	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	864	-9.93	0.93	12	0.91	-155.00	1661.00	2350	20240523	-34.51	1070	20240321	43.83	2350	-34.51	20240523	1070	43.83	20240321	2350	-34.51	20240523	1070	43.83	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
38	20240624	120746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	-39	5	-2.48	739867335	480207	61.52	1550	1575	1510	2045	1103	1575	1540.72	1.01	53480	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	863	-9.91	0.92	12	0.85	-155.00	1661.00	2350	20240523	-34.64	1070	20240321	43.55	2350	-34.64	20240523	1070	43.55	20240321	2350	-34.64	20240523	1070	43.55	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
39	20240624	110748	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-43	5	-2.73	683387743	443403	56.81	1550	1575	1510	2045	1103	1575	1541.22	1.01	39668	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	861	-9.88	0.92	12	0.79	-155.00	1661.00	2350	20240523	-34.81	1070	20240321	43.18	2350	-34.81	20240523	1070	43.18	20240321	2350	-34.81	20240523	1070	43.18	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
40	20240624	100745	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-22	5	-1.40	363799236	234281	30.02	1550	1575	1546	2045	1103	1575	1552.82	1.01	5703	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	872	-10.02	0.93	12	0.42	-155.00	1661.00	2350	20240523	-33.91	1070	20240321	45.14	2350	-33.91	20240523	1070	45.14	20240321	2350	-33.91	20240523	1070	45.14	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
41	20240624	090746	57	100.00	KOSDAQ	유통	N	N	N	N	N	1554	-21	5	-1.33	104604295	67479	8.65	1550	1568	1546	2045	1103	1575	1550.12	1.01	3624	1626	1600	1565	1539	1504	1583	1522	281	470	500	1130	1	1	56171811	873	-10.03	0.94	12	0.12	-155.00	1661.00	2350	20240523	-33.87	1070	20240321	45.23	2350	-33.87	20240523	1070	45.23	20240321	2350	-33.87	20240523	1070	45.23	20240321	5.14	N	099220	500	280 억	570005	N	N	0	N	N
42	20240621	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1575	-5	5	-0.32	1200587255	768813	115.17	1590	1591	1530	2050	1106	1580	1561.58	0.61	199258	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	885	-10.16	0.95	12	1.37	-155.00	1661.00	2350	20240523	-32.98	1070	20240321	47.20	2350	-32.98	20240523	1070	47.20	20240321	2350	-32.98	20240523	1070	47.20	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
43	20240621	150720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-13	5	-0.82	1135198271	727220	108.94	1590	1591	1530	2050	1106	1580	1561.00	0.61	181338	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	880	-10.11	0.94	12	1.29	-155.00	1661.00	2350	20240523	-33.32	1070	20240321	46.45	2350	-33.32	20240523	1070	46.45	20240321	2350	-33.32	20240523	1070	46.45	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
44	20240621	140720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1572	-8	5	-0.51	1010775461	647804	97.04	1590	1591	1530	2050	1106	1580	1560.29	0.61	171512	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	883	-10.14	0.95	12	1.15	-155.00	1661.00	2350	20240523	-33.11	1070	20240321	46.92	2350	-33.11	20240523	1070	46.92	20240321	2350	-33.11	20240523	1070	46.92	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
45	20240621	130722	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	0	3	0.00	942718237	604453	90.54	1590	1591	1530	2050	1106	1580	1559.60	0.61	162097	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	888	-10.19	0.95	12	1.08	-155.00	1661.00	2350	20240523	-32.77	1070	20240321	47.66	2350	-32.77	20240523	1070	47.66	20240321	2350	-32.77	20240523	1070	47.66	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
46	20240621	120724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1562	-18	5	-1.14	779786117	501108	75.06	1590	1591	1530	2050	1106	1580	1556.10	0.61	155562	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	877	-10.08	0.94	12	0.89	-155.00	1661.00	2350	20240523	-33.53	1070	20240321	45.98	2350	-33.53	20240523	1070	45.98	20240321	2350	-33.53	20240523	1070	45.98	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
47	20240621	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-9	5	-0.57	633203821	407663	61.07	1590	1591	1530	2050	1106	1580	1553.21	0.61	142872	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	882	-10.14	0.95	12	0.73	-155.00	1661.00	2350	20240523	-33.15	1070	20240321	46.82	2350	-33.15	20240523	1070	46.82	20240321	2350	-33.15	20240523	1070	46.82	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
48	20240621	100719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1556	-24	5	-1.52	539061929	347726	52.09	1590	1591	1530	2050	1106	1580	1550.20	0.61	143847	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	874	-10.04	0.94	12	0.62	-155.00	1661.00	2350	20240523	-33.79	1070	20240321	45.42	2350	-33.79	20240523	1070	45.42	20240321	2350	-33.79	20240523	1070	45.42	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
49	20240621	090723	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	-1	5	-0.06	25239308	15982	2.39	1590	1591	1573	2050	1106	1580	1579.20	0.61	2414	1636	1607	1591	1562	1546	1600	1555	281	470	500	1130	1	1	56171811	887	-10.19	0.95	12	0.03	-155.00	1661.00	2350	20240523	-32.81	1070	20240321	47.57	2350	-32.81	20240523	1070	47.57	20240321	2350	-32.81	20240523	1070	47.57	20240321	5.05	N	099220	500	280 억	344182	N	N	0	N	N
50	20240620	160717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-30	5	-1.86	1051929188	660853	90.72	1606	1620	1575	2090	1127	1610	1591.80	0.79	-101146	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	888	-10.19	0.95	12	1.18	-155.00	1661.00	2350	20240523	-32.77	1070	20240321	47.66	2350	-32.77	20240523	1070	47.66	20240321	2350	-32.77	20240523	1070	47.66	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
51	20240620	150718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-30	5	-1.86	995004261	624800	85.77	1606	1620	1575	2090	1127	1610	1592.52	0.79	-100116	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	888	-10.19	0.95	12	1.11	-155.00	1661.00	2350	20240523	-32.77	1070	20240321	47.66	2350	-32.77	20240523	1070	47.66	20240321	2350	-32.77	20240523	1070	47.66	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
52	20240620	140719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1585	-25	5	-1.55	845752228	530314	72.80	1606	1620	1582	2090	1127	1610	1594.81	0.79	-72300	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	890	-10.23	0.95	12	0.94	-155.00	1661.00	2350	20240523	-32.55	1070	20240321	48.13	2350	-32.55	20240523	1070	48.13	20240321	2350	-32.55	20240523	1070	48.13	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
53	20240620	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	-17	5	-1.06	639639205	400436	54.97	1606	1620	1590	2090	1127	1610	1597.36	0.79	-30608	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	895	-10.28	0.96	12	0.71	-155.00	1661.00	2350	20240523	-32.21	1070	20240321	48.88	2350	-32.21	20240523	1070	48.88	20240321	2350	-32.21	20240523	1070	48.88	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
54	20240620	120718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	-13	5	-0.81	525724717	328963	45.16	1606	1620	1590	2090	1127	1610	1598.13	0.79	-27748	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	897	-10.30	0.96	12	0.59	-155.00	1661.00	2350	20240523	-32.04	1070	20240321	49.25	2350	-32.04	20240523	1070	49.25	20240321	2350	-32.04	20240523	1070	49.25	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
55	20240620	110720	57	100.00	KOSDAQ	유통	N	N	N	N	N	1602	-8	5	-0.50	466435451	291937	40.07	1606	1620	1590	2090	1127	1610	1597.73	0.79	-20130	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	900	-10.34	0.96	12	0.52	-155.00	1661.00	2350	20240523	-31.83	1070	20240321	49.72	2350	-31.83	20240523	1070	49.72	20240321	2350	-31.83	20240523	1070	49.72	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
56	20240620	100718	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-11	5	-0.68	365942884	229020	31.44	1606	1620	1590	2090	1127	1610	1597.86	0.79	-26908	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	898	-10.32	0.96	12	0.41	-155.00	1661.00	2350	20240523	-31.96	1070	20240321	49.44	2350	-31.96	20240523	1070	49.44	20240321	2350	-31.96	20240523	1070	49.44	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
57	20240620	090726	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	0	3	0.00	36993784	22974	3.15	1606	1620	1606	2090	1127	1610	1610.25	0.79	1597	1652	1630	1618	1596	1584	1625	1591	281	480	500	1150	1	1	56171811	904	-10.39	0.97	12	0.04	-155.00	1661.00	2350	20240523	-31.49	1070	20240321	50.47	2350	-31.49	20240523	1070	50.47	20240321	2350	-31.49	20240523	1070	50.47	20240321	5.04	N	099220	500	280 억	445328	N	N	0	N	N
58	20240619	160717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-9	5	-0.56	1122888957	694501	94.60	1614	1640	1606	2100	1134	1619	1616.84	1.09	-165301	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	904	-10.39	0.97	12	1.24	-155.00	1661.00	2350	20240523	-31.49	1070	20240321	50.47	2350	-31.49	20240523	1070	50.47	20240321	2350	-31.49	20240523	1070	50.47	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
59	20240619	150714	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-9	5	-0.56	1029129384	636256	86.67	1614	1640	1606	2100	1134	1619	1617.48	1.09	-160574	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	904	-10.39	0.97	12	1.13	-155.00	1661.00	2350	20240523	-31.49	1070	20240321	50.47	2350	-31.49	20240523	1070	50.47	20240321	2350	-31.49	20240523	1070	50.47	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
60	20240619	140721	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-9	5	-0.56	941596505	581925	79.27	1614	1640	1606	2100	1134	1619	1618.07	1.09	-151615	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	904	-10.39	0.97	12	1.04	-155.00	1661.00	2350	20240523	-31.49	1070	20240321	50.47	2350	-31.49	20240523	1070	50.47	20240321	2350	-31.49	20240523	1070	50.47	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
61	20240619	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-11	5	-0.68	896387003	553846	75.44	1614	1640	1606	2100	1134	1619	1618.48	1.09	-150040	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	903	-10.37	0.97	12	0.99	-155.00	1661.00	2350	20240523	-31.57	1070	20240321	50.28	2350	-31.57	20240523	1070	50.28	20240321	2350	-31.57	20240523	1070	50.28	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
62	20240619	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-8	5	-0.49	726047164	447969	61.02	1614	1640	1610	2100	1134	1619	1620.76	1.09	-111282	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	905	-10.39	0.97	12	0.80	-155.00	1661.00	2350	20240523	-31.45	1070	20240321	50.56	2350	-31.45	20240523	1070	50.56	20240321	2350	-31.45	20240523	1070	50.56	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
63	20240619	110716	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-2	5	-0.12	623980697	384713	52.41	1614	1640	1610	2100	1134	1619	1621.94	1.09	-84520	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	908	-10.43	0.97	12	0.68	-155.00	1661.00	2350	20240523	-31.19	1070	20240321	51.12	2350	-31.19	20240523	1070	51.12	20240321	2350	-31.19	20240523	1070	51.12	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
64	20240619	100717	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	14	2	0.86	419361493	258459	35.21	1614	1640	1610	2100	1134	1619	1622.55	1.09	-40720	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	917	-10.54	0.98	12	0.46	-155.00	1661.00	2350	20240523	-30.51	1070	20240321	52.62	2350	-30.51	20240523	1070	52.62	20240321	2350	-30.51	20240523	1070	52.62	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
65	20240619	090724	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	1	2	0.06	55846758	34494	4.70	1614	1628	1614	2100	1134	1619	1619.03	1.09	4764	1667	1643	1624	1600	1581	1633	1590	281	481	500	1160	1	1	56171811	910	-10.45	0.98	12	0.06	-155.00	1661.00	2350	20240523	-31.06	1070	20240321	51.40	2350	-31.06	20240523	1070	51.40	20240321	2350	-31.06	20240523	1070	51.40	20240321	4.99	N	099220	500	280 억	610172	N	N	0	N	N
66	20240618	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1619	-18	5	-1.10	1174204417	726488	98.20	1630	1648	1605	2125	1146	1637	1616.25	0.93	90816	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	909	-10.45	0.97	12	1.29	-155.00	1661.00	2350	20240523	-31.11	1070	20240321	51.31	2350	-31.11	20240523	1070	51.31	20240321	2350	-31.11	20240523	1070	51.31	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
67	20240618	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-20	5	-1.22	1093909616	676867	91.49	1630	1648	1605	2125	1146	1637	1616.11	0.93	69247	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	908	-10.43	0.97	12	1.20	-155.00	1661.00	2350	20240523	-31.19	1070	20240321	51.12	2350	-31.19	20240523	1070	51.12	20240321	2350	-31.19	20240523	1070	51.12	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
68	20240618	140711	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-17	5	-1.04	1038094374	642384	86.83	1630	1648	1605	2125	1146	1637	1615.98	0.93	65468	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	910	-10.45	0.98	12	1.14	-155.00	1661.00	2350	20240523	-31.06	1070	20240321	51.40	2350	-31.06	20240523	1070	51.40	20240321	2350	-31.06	20240523	1070	51.40	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
69	20240618	130715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-27	5	-1.65	932611984	577172	78.02	1630	1648	1605	2125	1146	1637	1615.80	0.93	52853	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	904	-10.39	0.97	12	1.03	-155.00	1661.00	2350	20240523	-31.49	1070	20240321	50.47	2350	-31.49	20240523	1070	50.47	20240321	2350	-31.49	20240523	1070	50.47	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
70	20240618	120715	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-27	5	-1.65	830799746	513797	69.45	1630	1648	1605	2125	1146	1637	1616.95	0.93	41486	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	904	-10.39	0.97	12	0.91	-155.00	1661.00	2350	20240523	-31.49	1070	20240321	50.47	2350	-31.49	20240523	1070	50.47	20240321	2350	-31.49	20240523	1070	50.47	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
71	20240618	110712	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	-28	5	-1.71	711649768	439834	59.45	1630	1648	1605	2125	1146	1637	1617.97	0.93	38700	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	904	-10.38	0.97	12	0.78	-155.00	1661.00	2350	20240523	-31.53	1070	20240321	50.37	2350	-31.53	20240523	1070	50.37	20240321	2350	-31.53	20240523	1070	50.37	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
72	20240618	100713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-21	5	-1.28	482541743	297359	40.19	1630	1648	1609	2125	1146	1637	1622.72	0.93	15462	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	908	-10.43	0.97	12	0.53	-155.00	1661.00	2350	20240523	-31.23	1070	20240321	51.03	2350	-31.23	20240523	1070	51.03	20240321	2350	-31.23	20240523	1070	51.03	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
73	20240618	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	3	2	0.18	86616522	53104	7.18	1630	1648	1609	2125	1146	1637	1630.99	0.93	-4688	1687	1661	1646	1620	1605	1654	1613	281	488	500	1170	1	1	56171811	921	-10.58	0.99	12	0.09	-155.00	1661.00	2350	20240523	-30.21	1070	20240321	53.27	2350	-30.21	20240523	1070	53.27	20240321	2350	-30.21	20240523	1070	53.27	20240321	4.89	N	099220	500	280 억	520033	N	N	0	N	N
74	20240617	160708	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-36	5	-2.15	1204088967	731831	69.55	1672	1672	1631	2170	1172	1673	1645.35	0.83	54167	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	920	-10.56	0.99	12	1.30	-155.00	1661.00	2350	20240523	-30.34	1070	20240321	52.99	2350	-30.34	20240523	1070	52.99	20240321	2350	-30.34	20240523	1070	52.99	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
75	20240617	150713	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-37	5	-2.21	1120488096	680793	64.70	1672	1672	1631	2170	1172	1673	1645.86	0.83	35974	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	919	-10.55	0.98	12	1.21	-155.00	1661.00	2350	20240523	-30.38	1070	20240321	52.90	2350	-30.38	20240523	1070	52.90	20240321	2350	-30.38	20240523	1070	52.90	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
76	20240617	140704	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-39	5	-2.33	966216815	586475	55.74	1672	1672	1631	2170	1172	1673	1647.50	0.83	-2066	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	918	-10.54	0.98	12	1.04	-155.00	1661.00	2350	20240523	-30.47	1070	20240321	52.71	2350	-30.47	20240523	1070	52.71	20240321	2350	-30.47	20240523	1070	52.71	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
77	20240617	130705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1637	-36	5	-2.15	902863576	547713	52.06	1672	1672	1631	2170	1172	1673	1648.42	0.83	-5033	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	920	-10.56	0.99	12	0.98	-155.00	1661.00	2350	20240523	-30.34	1070	20240321	52.99	2350	-30.34	20240523	1070	52.99	20240321	2350	-30.34	20240523	1070	52.99	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
78	20240617	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-34	5	-2.03	717681380	434574	41.30	1672	1672	1636	2170	1172	1673	1651.46	0.83	1537	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	921	-10.57	0.99	12	0.77	-155.00	1661.00	2350	20240523	-30.26	1070	20240321	53.18	2350	-30.26	20240523	1070	53.18	20240321	2350	-30.26	20240523	1070	53.18	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
79	20240617	110700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	-22	5	-1.32	531979849	321488	30.55	1672	1672	1640	2170	1172	1673	1654.74	0.83	14357	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	927	-10.65	0.99	12	0.57	-155.00	1661.00	2350	20240523	-29.74	1070	20240321	54.30	2350	-29.74	20240523	1070	54.30	20240321	2350	-29.74	20240523	1070	54.30	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
80	20240617	100700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-13	5	-0.78	436345733	263692	25.06	1672	1672	1640	2170	1172	1673	1654.76	0.83	28121	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	932	-10.71	1.00	12	0.47	-155.00	1661.00	2350	20240523	-29.36	1070	20240321	55.14	2350	-29.36	20240523	1070	55.14	20240321	2350	-29.36	20240523	1070	55.14	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
81	20240617	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-21	5	-1.26	148873002	89825	8.54	1672	1672	1645	2170	1172	1673	1657.37	0.83	22699	1801	1737	1705	1641	1609	1721	1625	281	497	500	1200	1	1	56171811	928	-10.66	0.99	12	0.16	-155.00	1661.00	2350	20240523	-29.70	1070	20240321	54.39	2350	-29.70	20240523	1070	54.39	20240321	2350	-29.70	20240523	1070	54.39	20240321	4.85	N	099220	500	280 억	466280	N	N	0	N	N
82	20240614	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	-88	5	-5.00	1745803941	1026671	55.52	1769	1769	1673	2285	1233	1761	1700.46	0.90	-38743	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	940	-10.79	1.01	12	1.83	-155.00	1661.00	2350	20240523	-28.81	1070	20240321	56.36	2350	-28.81	20240523	1070	56.36	20240321	2350	-28.81	20240523	1070	56.36	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
83	20240614	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-78	5	-4.43	1572376659	923255	49.92	1769	1769	1682	2285	1233	1761	1703.01	0.90	-26200	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	945	-10.86	1.01	12	1.64	-155.00	1661.00	2350	20240523	-28.38	1070	20240321	57.29	2350	-28.38	20240523	1070	57.29	20240321	2350	-28.38	20240523	1070	57.29	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
84	20240614	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-74	5	-4.20	1444367783	847305	45.82	1769	1769	1684	2285	1233	1761	1704.59	0.90	-14492	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	948	-10.88	1.02	12	1.51	-155.00	1661.00	2350	20240523	-28.21	1070	20240321	57.66	2350	-28.21	20240523	1070	57.66	20240321	2350	-28.21	20240523	1070	57.66	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
85	20240614	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1698	-63	5	-3.58	1336610276	783485	42.37	1769	1769	1685	2285	1233	1761	1705.91	0.90	-4313	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	954	-10.95	1.02	12	1.39	-155.00	1661.00	2350	20240523	-27.74	1070	20240321	58.69	2350	-27.74	20240523	1070	58.69	20240321	2350	-27.74	20240523	1070	58.69	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
86	20240614	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1697	-64	5	-3.63	1241950582	727616	39.35	1769	1769	1685	2285	1233	1761	1706.80	0.90	-7210	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	953	-10.95	1.02	12	1.30	-155.00	1661.00	2350	20240523	-27.79	1070	20240321	58.60	2350	-27.79	20240523	1070	58.60	20240321	2350	-27.79	20240523	1070	58.60	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
87	20240614	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	-72	5	-4.09	1076026339	629449	34.04	1769	1769	1685	2285	1233	1761	1709.39	0.90	-22876	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	949	-10.90	1.02	12	1.12	-155.00	1661.00	2350	20240523	-28.13	1070	20240321	57.85	2350	-28.13	20240523	1070	57.85	20240321	2350	-28.13	20240523	1070	57.85	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
88	20240614	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1693	-68	5	-3.86	788140612	459386	24.84	1769	1769	1690	2285	1233	1761	1715.53	0.90	8213	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	951	-10.92	1.02	12	0.82	-155.00	1661.00	2350	20240523	-27.96	1070	20240321	58.22	2350	-27.96	20240523	1070	58.22	20240321	2350	-27.96	20240523	1070	58.22	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
89	20240614	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1731	-30	5	-1.70	237767319	136661	7.39	1769	1769	1726	2285	1233	1761	1739.67	0.90	2806	1875	1818	1786	1729	1697	1802	1713	281	524	500	1260	1	1	56171811	972	-11.17	1.04	12	0.24	-155.00	1661.00	2350	20240523	-26.34	1070	20240321	61.78	2350	-26.34	20240523	1070	61.78	20240321	2350	-26.34	20240523	1070	61.78	20240321	5.04	N	099220	500	280 억	505023	N	N	0	N	N
90	20240613	160646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-56	5	-3.08	3279518979	1825563	20.26	1827	1843	1754	2360	1272	1817	1796.40	0.91	-7876	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	989	-11.36	1.06	12	3.25	-155.00	1661.00	2350	20240523	-25.06	1070	20240321	64.58	2350	-25.06	20240523	1070	64.58	20240321	2350	-25.06	20240523	1070	64.58	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
91	20240613	150658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1764	-53	5	-2.92	3137970218	1745168	19.36	1827	1843	1754	2360	1272	1817	1797.99	0.91	3053	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	991	-11.38	1.06	12	3.11	-155.00	1661.00	2350	20240523	-24.94	1070	20240321	64.86	2350	-24.94	20240523	1070	64.86	20240321	2350	-24.94	20240523	1070	64.86	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
92	20240613	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-56	5	-3.08	2847034627	1579892	17.53	1827	1843	1760	2360	1272	1817	1801.96	0.91	56967	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	989	-11.36	1.06	12	2.81	-155.00	1661.00	2350	20240523	-25.06	1070	20240321	64.58	2350	-25.06	20240523	1070	64.58	20240321	2350	-25.06	20240523	1070	64.58	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
93	20240613	130651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-22	5	-1.21	2082083533	1149020	12.75	1827	1843	1787	2360	1272	1817	1812.01	0.91	54731	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	1008	-11.58	1.08	12	2.05	-155.00	1661.00	2350	20240523	-23.62	1070	20240321	67.76	2350	-23.62	20240523	1070	67.76	20240321	2350	-23.62	20240523	1070	67.76	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
94	20240613	120653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1808	-9	5	-0.50	1769087686	975262	10.82	1827	1843	1787	2360	1272	1817	1813.93	0.91	74796	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	1016	-11.66	1.09	12	1.74	-155.00	1661.00	2350	20240523	-23.06	1070	20240321	68.97	2350	-23.06	20240523	1070	68.97	20240321	2350	-23.06	20240523	1070	68.97	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
95	20240613	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1815	-2	5	-0.11	1624091842	895261	9.93	1827	1843	1787	2360	1272	1817	1814.07	0.91	96449	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	1020	-11.71	1.09	12	1.59	-155.00	1661.00	2350	20240523	-22.77	1070	20240321	69.63	2350	-22.77	20240523	1070	69.63	20240321	2350	-22.77	20240523	1070	69.63	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
96	20240613	100646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	10	2	0.55	1257881848	694733	7.71	1827	1838	1787	2360	1272	1817	1810.51	0.91	82545	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	1026	-11.79	1.10	12	1.24	-155.00	1661.00	2350	20240523	-22.26	1070	20240321	70.75	2350	-22.26	20240523	1070	70.75	20240321	2350	-22.26	20240523	1070	70.75	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
97	20240613	090655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	-16	5	-0.88	310772651	171276	1.90	1827	1827	1801	2360	1272	1817	1814.31	0.91	8762	2003	1909	1833	1739	1663	1957	1787	281	543	500	1300	1	1	56171811	1012	-11.62	1.08	12	0.30	-155.00	1661.00	2350	20240523	-23.36	1070	20240321	68.32	2350	-23.36	20240523	1070	68.32	20240321	2350	-23.36	20240523	1070	68.32	20240321	5.21	N	099220	500	280 억	512920	N	N	0	N	N
98	20240612	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1817	91	2	5.27	16551883102	8967737	63.62	1757	1927	1757	2240	1209	1726	1845.76	0.22	375924	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1021	-11.72	1.09	12	15.96	-155.00	1661.00	2350	20240523	-22.68	1070	20240321	69.81	2350	-22.68	20240523	1070	69.81	20240321	2350	-22.68	20240523	1070	69.81	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
99	20240612	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	85	2	4.92	16213835212	8780604	62.30	1757	1927	1757	2240	1209	1726	1846.55	0.22	349953	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1017	-11.68	1.09	12	15.63	-155.00	1661.00	2350	20240523	-22.94	1070	20240321	69.25	2350	-22.94	20240523	1070	69.25	20240321	2350	-22.94	20240523	1070	69.25	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
100	20240612	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	73	2	4.23	15504472098	8388890	59.52	1757	1927	1757	2240	1209	1726	1848.21	0.22	369515	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1011	-11.61	1.08	12	14.93	-155.00	1661.00	2350	20240523	-23.45	1070	20240321	68.13	2350	-23.45	20240523	1070	68.13	20240321	2350	-23.45	20240523	1070	68.13	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
101	20240612	130646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1803	77	2	4.46	15245560070	8244722	58.50	1757	1927	1757	2240	1209	1726	1849.13	0.22	364306	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1013	-11.63	1.09	12	14.68	-155.00	1661.00	2350	20240523	-23.28	1070	20240321	68.50	2350	-23.28	20240523	1070	68.50	20240321	2350	-23.28	20240523	1070	68.50	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
102	20240612	120643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1801	75	2	4.35	14611189618	7891129	55.99	1757	1927	1757	2240	1209	1726	1851.60	0.22	397807	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1012	-11.62	1.08	12	14.05	-155.00	1661.00	2350	20240523	-23.36	1070	20240321	68.32	2350	-23.36	20240523	1070	68.32	20240321	2350	-23.36	20240523	1070	68.32	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
103	20240612	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1826	100	2	5.79	13656311012	7367979	52.27	1757	1927	1757	2240	1209	1726	1853.47	0.22	426369	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1026	-11.78	1.10	12	13.12	-155.00	1661.00	2350	20240523	-22.30	1070	20240321	70.65	2350	-22.30	20240523	1070	70.65	20240321	2350	-22.30	20240523	1070	70.65	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
104	20240612	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1835	109	2	6.32	12549297061	6761553	47.97	1757	1927	1757	2240	1209	1726	1855.98	0.22	461694	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1031	-11.84	1.10	12	12.04	-155.00	1661.00	2350	20240523	-21.91	1070	20240321	71.50	2350	-21.91	20240523	1070	71.50	20240321	2350	-21.91	20240523	1070	71.50	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
105	20240612	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	148	2	8.57	2438099436	1337778	9.49	1757	1877	1757	2240	1209	1726	1822.50	0.22	385344	1987	1856	1750	1619	1513	1922	1685	281	514	500	1240	1	1	56171811	1053	-12.09	1.13	12	2.38	-155.00	1661.00	2350	20240523	-20.26	1070	20240321	75.14	2350	-20.26	20240523	1070	75.14	20240321	2350	-20.26	20240523	1070	75.14	20240321	5.14	N	099220	500	280 억	123248	N	N	0	N	N
106	20240610	160638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	21	2	1.30	7172471589	4267967	338.42	1615	1770	1590	2095	1131	1615	1680.62	0.42	-163824	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	919	-10.55	0.98	12	7.60	-155.00	1661.00	2350	20240523	-30.38	1070	20240321	52.90	2350	-30.38	20240523	1070	52.90	20240321	2350	-30.38	20240523	1070	52.90	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
107	20240610	150645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	13	2	0.80	6994964207	4159349	329.81	1615	1770	1590	2095	1131	1615	1681.74	0.42	-144601	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	914	-10.50	0.98	12	7.40	-155.00	1661.00	2350	20240523	-30.72	1070	20240321	52.15	2350	-30.72	20240523	1070	52.15	20240321	2350	-30.72	20240523	1070	52.15	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
108	20240610	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-4	5	-0.25	1054995201	658086	52.18	1615	1625	1590	2095	1131	1615	1603.13	0.42	29150	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	905	-10.39	0.97	12	1.17	-155.00	1661.00	2350	20240523	-31.45	1070	20240321	50.56	2350	-31.45	20240523	1070	50.56	20240321	2350	-31.45	20240523	1070	50.56	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
109	20240610	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-24	5	-1.49	818910312	510453	40.48	1615	1625	1591	2095	1131	1615	1604.28	0.42	-21091	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	894	-10.26	0.96	12	0.91	-155.00	1661.00	2350	20240523	-32.30	1070	20240321	48.69	2350	-32.30	20240523	1070	48.69	20240321	2350	-32.30	20240523	1070	48.69	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
110	20240610	120640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1597	-18	5	-1.11	702922451	437760	34.71	1615	1625	1593	2095	1131	1615	1605.73	0.42	-22632	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	897	-10.30	0.96	12	0.78	-155.00	1661.00	2350	20240523	-32.04	1070	20240321	49.25	2350	-32.04	20240523	1070	49.25	20240321	2350	-32.04	20240523	1070	49.25	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
111	20240610	110643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1603	-12	5	-0.74	638570472	397536	31.52	1615	1625	1593	2095	1131	1615	1606.32	0.42	-19450	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	900	-10.34	0.97	12	0.71	-155.00	1661.00	2350	20240523	-31.79	1070	20240321	49.81	2350	-31.79	20240523	1070	49.81	20240321	2350	-31.79	20240523	1070	49.81	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
112	20240610	100639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1613	-2	5	-0.12	430082168	267190	21.19	1615	1625	1595	2095	1131	1615	1609.65	0.42	-7296	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	906	-10.41	0.97	12	0.48	-155.00	1661.00	2350	20240523	-31.36	1070	20240321	50.75	2350	-31.36	20240523	1070	50.75	20240321	2350	-31.36	20240523	1070	50.75	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
113	20240610	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1609	-6	5	-0.37	95760179	59739	4.74	1615	1615	1595	2095	1131	1615	1602.98	0.42	8559	1667	1640	1625	1598	1583	1633	1591	281	480	500	1160	1	1	56171811	904	-10.38	0.97	12	0.11	-155.00	1661.00	2350	20240523	-31.53	1070	20240321	50.37	2350	-31.53	20240523	1070	50.37	20240321	2350	-31.53	20240523	1070	50.37	20240321	5.36	N	099220	500	280 억	233129	N	N	0	N	N
114	20240607	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-6	5	-0.37	2028509782	1248450	76.74	1621	1652	1610	2105	1135	1621	1624.85	0.73	-177510	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	907	-10.42	0.97	12	2.22	-155.00	1661.00	2350	20240523	-31.28	1070	20240321	50.93	2350	-31.28	20240523	1070	50.93	20240321	2350	-31.28	20240523	1070	50.93	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
115	20240607	150707	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-6	5	-0.37	1849023727	1137195	69.90	1621	1652	1612	2105	1135	1621	1625.95	0.73	-169473	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	907	-10.42	0.97	12	2.02	-155.00	1661.00	2350	20240523	-31.28	1070	20240321	50.93	2350	-31.28	20240523	1070	50.93	20240321	2350	-31.28	20240523	1070	50.93	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
116	20240607	140701	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-6	5	-0.37	1687263561	1037098	63.75	1621	1652	1612	2105	1135	1621	1626.91	0.73	-161535	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	907	-10.42	0.97	12	1.85	-155.00	1661.00	2350	20240523	-31.28	1070	20240321	50.93	2350	-31.28	20240523	1070	50.93	20240321	2350	-31.28	20240523	1070	50.93	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
117	20240607	130657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	1	2	0.06	1445621682	887638	54.56	1621	1652	1618	2105	1135	1621	1628.62	0.73	-120831	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	911	-10.46	0.98	12	1.58	-155.00	1661.00	2350	20240523	-30.98	1070	20240321	51.59	2350	-30.98	20240523	1070	51.59	20240321	2350	-30.98	20240523	1070	51.59	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
118	20240607	120702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	7	2	0.43	1292150523	793291	48.76	1621	1652	1618	2105	1135	1621	1628.85	0.73	-136527	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	914	-10.50	0.98	12	1.41	-155.00	1661.00	2350	20240523	-30.72	1070	20240321	52.15	2350	-30.72	20240523	1070	52.15	20240321	2350	-30.72	20240523	1070	52.15	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
119	20240607	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	17	2	1.05	1025934672	629883	38.72	1621	1652	1618	2105	1135	1621	1628.77	0.73	-91708	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	920	-10.57	0.99	12	1.12	-155.00	1661.00	2350	20240523	-30.30	1070	20240321	53.08	2350	-30.30	20240523	1070	53.08	20240321	2350	-30.30	20240523	1070	53.08	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
120	20240607	100702	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	9	2	0.56	761786964	468196	28.78	1621	1652	1618	2105	1135	1621	1627.07	0.73	-63383	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	916	-10.52	0.98	12	0.83	-155.00	1661.00	2350	20240523	-30.64	1070	20240321	52.34	2350	-30.64	20240523	1070	52.34	20240321	2350	-30.64	20240523	1070	52.34	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
121	20240607	090700	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-1	5	-0.06	147473529	90928	5.59	1621	1634	1619	2105	1135	1621	1621.87	0.73	-32990	1709	1664	1638	1593	1567	1652	1581	281	484	500	1160	1	1	56171811	910	-10.45	0.98	12	0.16	-155.00	1661.00	2350	20240523	-31.06	1070	20240321	51.40	2350	-31.06	20240523	1070	51.40	20240321	2350	-31.06	20240523	1070	51.40	20240321	5.15	N	099220	500	280 억	412157	N	N	0	N	N
122	20240605	160659	57	100.00	KOSDAQ	유통	N	N	N	N	N	1621	-65	5	-3.86	2588575678	1585172	62.12	1671	1683	1612	2190	1181	1686	1633.00	0.41	177182	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	911	-10.46	0.98	12	2.82	-155.00	1661.00	2350	20240523	-31.02	1070	20240321	51.50	2350	-31.02	20240523	1070	51.50	20240321	2350	-31.02	20240523	1070	51.50	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
123	20240605	150655	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	-63	5	-3.74	2415635641	1478596	57.95	1671	1683	1612	2190	1181	1686	1633.74	0.41	150522	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	912	-10.47	0.98	12	2.63	-155.00	1661.00	2350	20240523	-30.94	1070	20240321	51.68	2350	-30.94	20240523	1070	51.68	20240321	2350	-30.94	20240523	1070	51.68	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
124	20240605	140658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1631	-55	5	-3.26	2080987541	1273168	49.90	1671	1683	1612	2190	1181	1686	1634.50	0.41	232407	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	916	-10.52	0.98	12	2.27	-155.00	1661.00	2350	20240523	-30.60	1070	20240321	52.43	2350	-30.60	20240523	1070	52.43	20240321	2350	-30.60	20240523	1070	52.43	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
125	20240605	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-53	5	-3.14	1897791165	1160569	45.48	1671	1683	1612	2190	1181	1686	1635.22	0.41	194863	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	917	-10.54	0.98	12	2.07	-155.00	1661.00	2350	20240523	-30.51	1070	20240321	52.62	2350	-30.51	20240523	1070	52.62	20240321	2350	-30.51	20240523	1070	52.62	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
126	20240605	120656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	-53	5	-3.14	1764456691	1078781	42.28	1671	1683	1612	2190	1181	1686	1635.60	0.41	181568	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	917	-10.54	0.98	12	1.92	-155.00	1661.00	2350	20240523	-30.51	1070	20240321	52.62	2350	-30.51	20240523	1070	52.62	20240321	2350	-30.51	20240523	1070	52.62	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
127	20240605	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	-47	5	-2.79	1624810101	993590	38.94	1671	1683	1612	2190	1181	1686	1635.29	0.41	217928	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	921	-10.57	0.99	12	1.77	-155.00	1661.00	2350	20240523	-30.26	1070	20240321	53.18	2350	-30.26	20240523	1070	53.18	20240321	2350	-30.26	20240523	1070	53.18	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
128	20240605	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	1638	-48	5	-2.85	1358268195	831043	32.57	1671	1683	1612	2190	1181	1686	1634.41	0.41	194759	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	920	-10.57	0.99	12	1.48	-155.00	1661.00	2350	20240523	-30.30	1070	20240321	53.08	2350	-30.30	20240523	1070	53.08	20240321	2350	-30.30	20240523	1070	53.08	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
129	20240605	090656	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	-24	5	-1.42	222248946	133254	5.22	1671	1683	1651	2190	1181	1686	1667.86	0.41	27356	1904	1794	1737	1627	1570	1766	1599	281	504	500	1210	1	1	56171811	934	-10.72	1.00	12	0.24	-155.00	1661.00	2350	20240523	-29.28	1070	20240321	55.33	2350	-29.28	20240523	1070	55.33	20240321	2350	-29.28	20240523	1070	55.33	20240321	5.40	N	099220	500	280 억	232702	N	N	0	N	N
130	20240604	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1686	-74	5	-4.20	4408997162	2507431	111.61	1841	1847	1680	2285	1232	1760	1759.18	0.57	-84837	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	947	-10.88	1.02	12	4.46	-155.00	1661.00	2350	20240523	-28.26	1070	20240321	57.57	2350	-28.26	20240523	1070	57.57	20240321	2350	-28.26	20240523	1070	57.57	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
131	20240604	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-72	5	-4.09	4111852027	2331743	103.79	1841	1847	1680	2285	1232	1760	1763.42	0.57	-123939	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	948	-10.89	1.02	12	4.15	-155.00	1661.00	2350	20240523	-28.17	1070	20240321	57.76	2350	-28.17	20240523	1070	57.76	20240321	2350	-28.17	20240523	1070	57.76	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
132	20240604	140653	57	100.00	KOSDAQ	유통	N	N	N	N	N	1711	-49	5	-2.78	3421312902	1924084	85.65	1841	1847	1711	2285	1232	1760	1778.15	0.57	-155673	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	961	-11.04	1.03	12	3.43	-155.00	1661.00	2350	20240523	-27.19	1070	20240321	59.91	2350	-27.19	20240523	1070	59.91	20240321	2350	-27.19	20240523	1070	59.91	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
133	20240604	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	-40	5	-2.27	3204625908	1797691	80.02	1841	1847	1711	2285	1232	1760	1782.63	0.57	-151912	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	966	-11.10	1.04	12	3.20	-155.00	1661.00	2350	20240523	-26.81	1070	20240321	60.75	2350	-26.81	20240523	1070	60.75	20240321	2350	-26.81	20240523	1070	60.75	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
134	20240604	120649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	-41	5	-2.33	3118925408	1747813	77.80	1841	1847	1711	2285	1232	1760	1784.47	0.57	-154070	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	966	-11.09	1.03	12	3.11	-155.00	1661.00	2350	20240523	-26.85	1070	20240321	60.65	2350	-26.85	20240523	1070	60.65	20240321	2350	-26.85	20240523	1070	60.65	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
135	20240604	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	-32	5	-1.82	2823843933	1576150	70.16	1841	1847	1728	2285	1232	1760	1791.61	0.57	-155011	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	971	-11.15	1.04	12	2.81	-155.00	1661.00	2350	20240523	-26.47	1070	20240321	61.50	2350	-26.47	20240523	1070	61.50	20240321	2350	-26.47	20240523	1070	61.50	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
136	20240604	100649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1756	-4	5	-0.23	2395446568	1330616	59.23	1841	1847	1744	2285	1232	1760	1800.25	0.57	-91139	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	986	-11.33	1.06	12	2.37	-155.00	1661.00	2350	20240523	-25.28	1070	20240321	64.11	2350	-25.28	20240523	1070	64.11	20240321	2350	-25.28	20240523	1070	64.11	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
137	20240604	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1813	53	2	3.01	1015138845	553738	24.65	1841	1847	1811	2285	1232	1760	1833.25	0.57	23109	1899	1829	1791	1721	1683	1810	1702	281	525	500	1260	1	1	56171811	1018	-11.70	1.09	12	0.99	-155.00	1661.00	2350	20240523	-22.85	1070	20240321	69.44	2350	-22.85	20240523	1070	69.44	20240321	2350	-22.85	20240523	1070	69.44	20240321	5.00	N	099220	500	280 억	318049	N	N	0	N	N
138	20240603	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	-77	5	-4.19	3375964907	1883107	36.79	1847	1861	1753	2385	1286	1837	1792.88	0.49	44708	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	989	-11.35	1.06	12	3.35	-155.00	1661.00	2350	20240523	-25.11	1070	20240321	64.49	2350	-25.11	20240523	1070	64.49	20240321	2350	-25.11	20240523	1070	64.49	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
139	20240603	150643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	-77	5	-4.19	3100749016	1726564	33.73	1847	1861	1757	2385	1286	1837	1795.90	0.49	9786	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	989	-11.35	1.06	12	3.07	-155.00	1661.00	2350	20240523	-25.11	1070	20240321	64.49	2350	-25.11	20240523	1070	64.49	20240321	2350	-25.11	20240523	1070	64.49	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
140	20240603	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1772	-65	5	-3.54	2595658709	1440158	28.14	1847	1861	1771	2385	1286	1837	1802.34	0.49	-144	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	995	-11.43	1.07	12	2.56	-155.00	1661.00	2350	20240523	-24.60	1070	20240321	65.61	2350	-24.60	20240523	1070	65.61	20240321	2350	-24.60	20240523	1070	65.61	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
141	20240603	130642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1776	-61	5	-3.32	2420398918	1341336	26.21	1847	1861	1771	2385	1286	1837	1804.46	0.49	7038	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	998	-11.46	1.07	12	2.39	-155.00	1661.00	2350	20240523	-24.43	1070	20240321	65.98	2350	-24.43	20240523	1070	65.98	20240321	2350	-24.43	20240523	1070	65.98	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
142	20240603	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1785	-52	5	-2.83	2071309213	1144545	22.36	1847	1861	1772	2385	1286	1837	1809.72	0.49	33108	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	1003	-11.52	1.07	12	2.04	-155.00	1661.00	2350	20240523	-24.04	1070	20240321	66.82	2350	-24.04	20240523	1070	66.82	20240321	2350	-24.04	20240523	1070	66.82	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
143	20240603	110637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	-62	5	-3.38	1699107606	934998	18.27	1847	1861	1772	2385	1286	1837	1817.23	0.49	-52527	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	997	-11.45	1.07	12	1.66	-155.00	1661.00	2350	20240523	-24.47	1070	20240321	65.89	2350	-24.47	20240523	1070	65.89	20240321	2350	-24.47	20240523	1070	65.89	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
144	20240603	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	-12	5	-0.65	823590181	447521	8.74	1847	1861	1825	2385	1286	1837	1840.34	0.49	-84385	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	1025	-11.77	1.10	12	0.80	-155.00	1661.00	2350	20240523	-22.34	1070	20240321	70.56	2350	-22.34	20240523	1070	70.56	20240321	2350	-22.34	20240523	1070	70.56	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N
145	20240603	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1855	18	2	0.98	205643547	111301	2.17	1847	1860	1839	2385	1286	1837	1847.66	0.49	-7103	2009	1923	1869	1783	1729	1966	1826	281	548	500	1320	1	1	56171811	1042	-11.97	1.12	12	0.20	-155.00	1661.00	2350	20240523	-21.06	1070	20240321	73.36	2350	-21.06	20240523	1070	73.36	20240321	2350	-21.06	20240523	1070	73.36	20240321	5.31	N	099220	500	280 억	273341	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History