KissMeData/362320/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	-760	5	-6.22	10359262070	888943	112.44	12050	12390	11400	15870	8550	12210	11654.00	79379	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2353	-100.44	3.62	12	4.33	-114.00	3164.00	13790	20240624	-16.97	5980	20231020	91.47	13790	-16.97	20240624	7500	52.67	20240206	13790	-16.97	20240624	5980	91.47	20231020	3.11	N	362320	500	102 억	N	N	3	N	00	N
3	20240628	151300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	-720	5	-5.90	9863201450	845609	106.96	12050	12390	11400	15870	8550	12210	11664.00	79459	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2361	-100.79	3.63	12	4.11	-114.00	3164.00	13790	20240624	-16.68	5980	20231020	92.14	13790	-16.68	20240624	7500	53.20	20240206	13790	-16.68	20240624	5980	92.14	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
4	20240628	141259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	-760	5	-6.22	8914099320	763026	96.51	12050	12390	11400	15870	8550	12210	11682.54	70512	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2353	-100.44	3.62	12	3.71	-114.00	3164.00	13790	20240624	-16.97	5980	20231020	91.47	13790	-16.97	20240624	7500	52.67	20240206	13790	-16.97	20240624	5980	91.47	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
5	20240628	131257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	-690	5	-5.65	7783761360	664690	84.07	12050	12390	11450	15870	8550	12210	11710.34	86448	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2368	-101.05	3.64	12	3.23	-114.00	3164.00	13790	20240624	-16.46	5980	20231020	92.64	13790	-16.46	20240624	7500	53.60	20240206	13790	-16.46	20240624	5980	92.64	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
6	20240628	121255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11650	-560	5	-4.59	7074498690	603291	76.31	12050	12390	11450	15870	8550	12210	11726.49	92836	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2394	-102.19	3.68	12	2.94	-114.00	3164.00	13790	20240624	-15.52	5980	20231020	94.82	13790	-15.52	20240624	7500	55.33	20240206	13790	-15.52	20240624	5980	94.82	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
7	20240628	111234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	-580	5	-4.75	6582275530	560886	70.94	12050	12390	11450	15870	8550	12210	11735.47	92980	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2390	-102.02	3.68	12	2.73	-114.00	3164.00	13790	20240624	-15.66	5980	20231020	94.48	13790	-15.66	20240624	7500	55.07	20240206	13790	-15.66	20240624	5980	94.48	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
8	20240628	101231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	-580	5	-4.75	5770123360	491021	62.11	12050	12390	11450	15870	8550	12210	11751.25	92929	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2390	-102.02	3.68	12	2.39	-114.00	3164.00	13790	20240624	-15.66	5980	20231020	94.48	13790	-15.66	20240624	7500	55.07	20240206	13790	-15.66	20240624	5980	94.48	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
9	20240628	091236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12000	-210	5	-1.72	1299365440	108305	13.70	12050	12390	11880	15870	8550	12210	11997.22	35480	13483	12846	12443	11806	11403	12645	11605	103	3660	500	8540	10	1	20551290	2466	-105.26	3.79	12	0.53	-114.00	3164.00	13790	20240624	-12.98	5980	20231020	100.67	13790	-12.98	20240624	7500	60.00	20240206	13790	-12.98	20240624	5980	100.67	20231020	3.11	N	362320	500	102 억	N	N	1	N	00	N
10	20240627	161223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12210	-500	5	-3.93	9921187590	788762	123.15	12750	13080	12040	16520	8900	12710	12578.24	6579	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2509	-107.11	3.86	12	3.84	-114.00	3164.00	13790	20240624	-11.46	5980	20231020	104.18	13790	-11.46	20240624	7500	62.80	20240206	13790	-11.46	20240624	5980	104.18	20231020	3.20	N	362320	500	102 억	N	N	1	N	00	N
11	20240627	151230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	-570	5	-4.48	9301985380	737702	115.18	12750	13080	12100	16520	8900	12710	12609.28	-7841	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2495	-106.49	3.84	12	3.59	-114.00	3164.00	13790	20240624	-11.97	5980	20231020	103.01	13790	-11.97	20240624	7500	61.87	20240206	13790	-11.97	20240624	5980	103.01	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
12	20240627	141229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	-410	5	-3.23	8042543510	634648	99.09	12750	13080	12240	16520	8900	12710	12672.39	-10019	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2528	-107.89	3.89	12	3.09	-114.00	3164.00	13790	20240624	-10.80	5980	20231020	105.69	13790	-10.80	20240624	7500	64.00	20240206	13790	-10.80	20240624	5980	105.69	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
13	20240627	131229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12470	-240	5	-1.89	6656939640	522420	81.57	12750	13080	12440	16520	8900	12710	12742.57	-19620	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2563	-109.39	3.94	12	2.54	-114.00	3164.00	13790	20240624	-9.57	5980	20231020	108.53	13790	-9.57	20240624	7500	66.27	20240206	13790	-9.57	20240624	5980	108.53	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
14	20240627	121231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12650	-60	5	-0.47	6046913130	473747	73.97	12750	13080	12480	16520	8900	12710	12764.12	-15870	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2600	-110.96	4.00	12	2.31	-114.00	3164.00	13790	20240624	-8.27	5980	20231020	111.54	13790	-8.27	20240624	7500	68.67	20240206	13790	-8.27	20240624	5980	111.54	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
15	20240627	111230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12590	-120	5	-0.94	5707387440	446776	69.76	12750	13080	12480	16520	8900	12710	12774.75	-18470	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2587	-110.44	3.98	12	2.17	-114.00	3164.00	13790	20240624	-8.70	5980	20231020	110.54	13790	-8.70	20240624	7500	67.87	20240206	13790	-8.70	20240624	5980	110.54	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
16	20240627	101230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12720	10	2	0.08	5029730710	393351	61.42	12750	13080	12480	16520	8900	12710	12787.07	-14040	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2614	-111.58	4.02	12	1.91	-114.00	3164.00	13790	20240624	-7.76	5980	20231020	112.71	13790	-7.76	20240624	7500	69.60	20240206	13790	-7.76	20240624	5980	112.71	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
17	20240627	091230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	180	2	1.42	1603504100	124432	19.43	12750	13020	12600	16520	8900	12710	12887.97	5470	13776	13242	12796	12262	11816	13020	12040	103	3810	500	8890	10	1	20551290	2649	-113.07	4.07	12	0.61	-114.00	3164.00	13790	20240624	-6.53	5980	20231020	115.55	13790	-6.53	20240624	7500	71.87	20240206	13790	-6.53	20240624	5980	115.55	20231020	3.20	N	362320	500	102 억	N	N	2	N	00	N
18	20240626	161225	57	100.00	KOSDAQ		유통	N	N	N	N		N	12710	-210	5	-1.63	8084845820	632962	128.82	13020	13330	12350	16790	9050	12920	12773.00	43465	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2612	-111.49	4.02	12	3.08	-114.00	3164.00	13790	20240624	-7.83	5980	20231020	112.54	13790	-7.83	20240624	7500	69.47	20240206	13790	-7.83	20240624	5980	112.54	20231020	3.47	N	362320	500	102 억	N	N	2	N	00	N
19	20240626	151230	57	100.00	KOSDAQ		유통	N	N	N	N		N	12660	-260	5	-2.01	7811167950	611403	124.43	13020	13330	12350	16790	9050	12920	12775.73	44319	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2602	-111.05	4.00	12	2.98	-114.00	3164.00	13790	20240624	-8.19	5980	20231020	111.71	13790	-8.19	20240624	7500	68.80	20240206	13790	-8.19	20240624	5980	111.71	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
20	20240626	141227	57	100.00	KOSDAQ		유통	N	N	N	N		N	12640	-280	5	-2.17	7257656600	567690	115.54	13020	13330	12350	16790	9050	12920	12784.47	45233	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2598	-110.88	3.99	12	2.76	-114.00	3164.00	13790	20240624	-8.34	5980	20231020	111.37	13790	-8.34	20240624	7500	68.53	20240206	13790	-8.34	20240624	5980	111.37	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
21	20240626	131227	57	100.00	KOSDAQ		유통	N	N	N	N		N	12640	-280	5	-2.17	5270239070	408576	83.15	13020	13330	12460	16790	9050	12920	12899.03	24943	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2598	-110.88	3.99	12	1.99	-114.00	3164.00	13790	20240624	-8.34	5980	20231020	111.37	13790	-8.34	20240624	7500	68.53	20240206	13790	-8.34	20240624	5980	111.37	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
22	20240626	121224	57	100.00	KOSDAQ		유통	N	N	N	N		N	12600	-320	5	-2.48	4437311290	342232	69.65	13020	13330	12500	16790	9050	12920	12965.84	24497	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2589	-110.53	3.98	12	1.67	-114.00	3164.00	13790	20240624	-8.63	5980	20231020	110.70	13790	-8.63	20240624	7500	68.00	20240206	13790	-8.63	20240624	5980	110.70	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
23	20240626	111227	57	100.00	KOSDAQ		유통	N	N	N	N		N	12900	-20	5	-0.15	3932048120	302526	61.57	13020	13330	12500	16790	9050	12920	12997.47	23847	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2651	-113.16	4.08	12	1.47	-114.00	3164.00	13790	20240624	-6.45	5980	20231020	115.72	13790	-6.45	20240624	7500	72.00	20240206	13790	-6.45	20240624	5980	115.72	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
24	20240626	101224	57	100.00	KOSDAQ		유통	N	N	N	N		N	12740	-180	5	-1.39	3298869620	253140	51.52	13020	13330	12500	16790	9050	12920	13031.94	13301	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2618	-111.75	4.03	12	1.23	-114.00	3164.00	13790	20240624	-7.61	5980	20231020	113.04	13790	-7.61	20240624	7500	69.87	20240206	13790	-7.61	20240624	5980	113.04	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
25	20240626	091228	57	100.00	KOSDAQ		유통	N	N	N	N		N	13230	310	2	2.40	1523090010	115446	23.50	13020	13330	12990	16790	9050	12920	13193.84	21434	13760	13340	13030	12610	12300	13185	12455	103	3870	500	9040	10	1	20551290	2719	-116.05	4.18	12	0.56	-114.00	3164.00	13790	20240624	-4.06	5980	20231020	121.24	13790	-4.06	20240624	7500	76.40	20240206	13790	-4.06	20240624	5980	121.24	20231020	3.47	N	362320	500	102 억	N	N	0	N	00	N
26	20240625	161223	57	100.00	KOSDAQ		유통	N	N	N	N		N	12920	-180	5	-1.37	6384223440	488889	35.14	12990	13450	12720	17030	9170	13100	13058.90	26256	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2655	-113.33	4.08	12	2.38	-114.00	3164.00	13790	20240624	-6.31	5980	20231020	116.05	13790	-6.31	20240624	7500	72.27	20240206	13790	-6.31	20240624	5980	116.05	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
27	20240625	151221	57	100.00	KOSDAQ		유통	N	N	N	N		N	12910	-190	5	-1.45	6024308700	460969	33.13	12990	13450	12720	17030	9170	13100	13068.79	26110	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2653	-113.25	4.08	12	2.24	-114.00	3164.00	13790	20240624	-6.38	5980	20231020	115.89	13790	-6.38	20240624	7500	72.13	20240206	13790	-6.38	20240624	5980	115.89	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
28	20240625	141225	57	100.00	KOSDAQ		유통	N	N	N	N		N	13040	-60	5	-0.46	5284506950	403765	29.02	12990	13450	12720	17030	9170	13100	13088.08	45738	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2680	-114.39	4.12	12	1.96	-114.00	3164.00	13790	20240624	-5.44	5980	20231020	118.06	13790	-5.44	20240624	7500	73.87	20240206	13790	-5.44	20240624	5980	118.06	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
29	20240625	131225	57	100.00	KOSDAQ		유통	N	N	N	N		N	13160	60	2	0.46	4375526630	333922	24.00	12990	13450	12720	17030	9170	13100	13103.44	29820	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2705	-115.44	4.16	12	1.62	-114.00	3164.00	13790	20240624	-4.57	5980	20231020	120.07	13790	-4.57	20240624	7500	75.47	20240206	13790	-4.57	20240624	5980	120.07	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
30	20240625	121228	57	100.00	KOSDAQ		유통	N	N	N	N		N	13180	80	2	0.61	3431196000	263049	18.91	12990	13310	12720	17030	9170	13100	13043.94	33808	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2709	-115.61	4.17	12	1.28	-114.00	3164.00	13790	20240624	-4.42	5980	20231020	120.40	13790	-4.42	20240624	7500	75.73	20240206	13790	-4.42	20240624	5980	120.40	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
31	20240625	111226	57	100.00	KOSDAQ		유통	N	N	N	N		N	13000	-100	5	-0.76	2661996050	204519	14.70	12990	13220	12720	17030	9170	13100	13015.89	17760	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2672	-114.04	4.11	12	1.00	-114.00	3164.00	13790	20240624	-5.73	5980	20231020	117.39	13790	-5.73	20240624	7500	73.33	20240206	13790	-5.73	20240624	5980	117.39	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
32	20240625	101224	57	100.00	KOSDAQ		유통	N	N	N	N		N	13010	-90	5	-0.69	2188356030	168053	12.08	12990	13220	12720	17030	9170	13100	13021.82	28048	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2674	-114.12	4.11	12	0.82	-114.00	3164.00	13790	20240624	-5.66	5980	20231020	117.56	13790	-5.66	20240624	7500	73.47	20240206	13790	-5.66	20240624	5980	117.56	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
33	20240625	091223	57	100.00	KOSDAQ		유통	N	N	N	N		N	13000	-100	5	-0.76	667806610	51594	3.71	12990	13220	12720	17030	9170	13100	12943.49	-592	14353	13726	13163	12536	11973	14040	12850	103	3930	500	9170	10	1	20551290	2672	-114.04	4.11	12	0.25	-114.00	3164.00	13790	20240624	-5.73	5980	20231020	117.39	13790	-5.73	20240624	7500	73.33	20240206	13790	-5.73	20240624	5980	117.39	20231020	3.87	N	362320	500	102 억	N	N	0	N	00	N
34	20240624	161224	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	13100	190	2	1.47	18313118200	1385348	118.06	12890	13790	12600	16780	9040	12910	13219.33	10956	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2692	-114.91	4.14	12	6.74	-114.00	3164.00	13790	20240624	-5.00	5980	20231020	119.06	13790	-5.00	20240624	7500	74.67	20240206	13790	-5.00	20240624	5980	119.06	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
35	20240624	151220	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	13290	380	2	2.94	17891457070	1353277	115.33	12890	13790	12600	16780	9040	12910	13220.92	16682	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2731	-116.58	4.20	12	6.58	-114.00	3164.00	13790	20240624	-3.63	5980	20231020	122.24	13790	-3.63	20240624	7500	77.20	20240206	13790	-3.63	20240624	5980	122.24	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
36	20240624	141221	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12840	-70	5	-0.54	15230139690	1150430	98.04	12890	13790	12600	16780	9040	12910	13238.75	11498	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2639	-112.63	4.06	12	5.60	-114.00	3164.00	13790	20240624	-6.89	5980	20231020	114.72	13790	-6.89	20240624	7500	71.20	20240206	13790	-6.89	20240624	5980	114.72	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
37	20240624	131219	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12960	50	2	0.39	14661053650	1106272	94.28	12890	13790	12600	16780	9040	12910	13252.78	10006	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2663	-113.68	4.10	12	5.38	-114.00	3164.00	13790	20240624	-6.02	5980	20231020	116.72	13790	-6.02	20240624	7500	72.80	20240206	13790	-6.02	20240624	5980	116.72	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
38	20240624	121220	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	13000	90	2	0.70	14189168500	1069938	91.18	12890	13790	12600	16780	9040	12910	13261.79	8718	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2672	-114.04	4.11	12	5.21	-114.00	3164.00	13790	20240624	-5.73	5980	20231020	117.39	13790	-5.73	20240624	7500	73.33	20240206	13790	-5.73	20240624	5980	117.39	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
39	20240624	111222	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12950	40	2	0.31	13318745490	1002458	85.43	12890	13790	12600	16780	9040	12910	13286.22	-2273	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2661	-113.60	4.09	12	4.88	-114.00	3164.00	13790	20240624	-6.09	5980	20231020	116.56	13790	-6.09	20240624	7500	72.67	20240206	13790	-6.09	20240624	5980	116.56	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
40	20240624	101221	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	13360	450	2	3.49	10629488180	795260	67.77	12890	13790	12600	16780	9040	12910	13366.26	468	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2746	-117.19	4.22	12	3.87	-114.00	3164.00	13790	20240624	-3.12	5980	20231020	123.41	13790	-3.12	20240624	7500	78.13	20240206	13790	-3.12	20240624	5980	123.41	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
41	20240624	091221	57	100.00	KOSDAQ		유통	N	N	N	N		N	12900	-10	5	-0.08	892328040	69801	5.95	12890	12980	12600	16780	9040	12910	12783.24	15243	13836	13372	12736	12272	11636	13055	11955	103	3870	500	9030	10	1	20551290	2651	-113.16	4.08	12	0.34	-114.00	3164.00	13540	20240620	-4.73	5980	20231020	115.72	13540	-4.73	20240620	7500	72.00	20240206	13540	-4.73	20240620	5980	115.72	20231020	5.10	N	362320	500	102 억	N	N	0	N	00	N
42	20240621	161139	57	100.00	KOSDAQ		유통	N	N	N	N		N	12910	180	2	1.41	14453921010	1128063	45.17	13000	13200	12100	16540	8920	12730	12812.80	-65336	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2653	-113.25	4.08	12	5.49	-114.00	3164.00	13540	20240620	-4.65	5980	20231020	115.89	13540	-4.65	20240620	7500	72.13	20240206	13540	-4.65	20240620	5980	115.89	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
43	20240621	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	12900	170	2	1.34	13935382270	1087835	43.56	13000	13200	12100	16540	8920	12730	12810.24	-53868	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2651	-113.16	4.08	12	5.29	-114.00	3164.00	13540	20240620	-4.73	5980	20231020	115.72	13540	-4.73	20240620	7500	72.00	20240206	13540	-4.73	20240620	5980	115.72	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
44	20240621	141138	57	100.00	KOSDAQ		유통	N	N	N	N		N	12900	170	2	1.34	12696003010	992147	39.73	13000	13200	12100	16540	8920	12730	12796.53	-57779	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2651	-113.16	4.08	12	4.83	-114.00	3164.00	13540	20240620	-4.73	5980	20231020	115.72	13540	-4.73	20240620	7500	72.00	20240206	13540	-4.73	20240620	5980	115.72	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
45	20240621	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	13000	270	2	2.12	11323760850	885870	35.47	13000	13200	12100	16540	8920	12730	12782.68	-37041	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2672	-114.04	4.11	12	4.31	-114.00	3164.00	13540	20240620	-3.99	5980	20231020	117.39	13540	-3.99	20240620	7500	73.33	20240206	13540	-3.99	20240620	5980	117.39	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
46	20240621	121142	57	100.00	KOSDAQ		유통	N	N	N	N		N	13040	310	2	2.44	10273357220	804731	32.22	13000	13200	12100	16540	8920	12730	12766.23	-29791	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2680	-114.39	4.12	12	3.92	-114.00	3164.00	13540	20240620	-3.69	5980	20231020	118.06	13540	-3.69	20240620	7500	73.87	20240206	13540	-3.69	20240620	5980	118.06	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
47	20240621	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	12900	170	2	1.34	8749808560	688014	27.55	13000	13140	12100	16540	8920	12730	12717.48	-24146	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2651	-113.16	4.08	12	3.35	-114.00	3164.00	13540	20240620	-4.73	5980	20231020	115.72	13540	-4.73	20240620	7500	72.00	20240206	13540	-4.73	20240620	5980	115.72	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
48	20240621	101136	57	100.00	KOSDAQ		유통	N	N	N	N		N	12920	190	2	1.49	6556549510	518503	20.76	13000	13000	12100	16540	8920	12730	12645.06	-41525	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2655	-113.33	4.08	12	2.52	-114.00	3164.00	13540	20240620	-4.58	5980	20231020	116.05	13540	-4.58	20240620	7500	72.27	20240206	13540	-4.58	20240620	5980	116.05	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
49	20240621	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	12300	-430	5	-3.38	2699846730	212526	8.51	13000	13000	12280	16540	8920	12730	12703.54	-80354	14470	13600	12670	11800	10870	14035	12235	103	3810	500	8910	10	1	20551290	2528	-107.89	3.89	12	1.03	-114.00	3164.00	13540	20240620	-9.16	5980	20231020	105.69	13540	-9.16	20240620	7500	64.00	20240206	13540	-9.16	20240620	5980	105.69	20231020	5.06	N	362320	500	102 억	N	N	0	N	00	N
50	20240620	161134	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12730	0	3	0.00	31686833230	2469499	146.04	12310	13540	11740	16540	8920	12730	12831.33	375560	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2616	-111.67	4.02	12	12.02	-114.00	3164.00	13540	20240620	-5.98	5980	20231020	112.88	13540	-5.98	20240620	7500	69.73	20240206	13540	-5.98	20240620	5980	112.88	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
51	20240620	151130	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12740	10	2	0.08	31082492950	2422072	143.23	12310	13540	11740	16540	8920	12730	12833.06	365851	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2618	-111.75	4.03	12	11.79	-114.00	3164.00	13540	20240620	-5.91	5980	20231020	113.04	13540	-5.91	20240620	7500	69.87	20240206	13540	-5.91	20240620	5980	113.04	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
52	20240620	141136	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12070	-660	5	-5.18	24836757990	1913364	113.15	12310	13540	11850	16540	8920	12730	12980.80	271921	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2481	-105.88	3.81	12	9.31	-114.00	3164.00	13540	20240620	-10.86	5980	20231020	101.84	13540	-10.86	20240620	7500	60.93	20240206	13540	-10.86	20240620	5980	101.84	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
53	20240620	131135	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12530	-200	5	-1.57	20862310610	1591129	94.09	12310	13540	12300	16540	8920	12730	13111.86	183074	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2575	-109.91	3.96	12	7.74	-114.00	3164.00	13540	20240620	-7.46	5980	20231020	109.53	13540	-7.46	20240620	7500	67.07	20240206	13540	-7.46	20240620	5980	109.53	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
54	20240620	121134	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12780	50	2	0.39	19031588340	1446727	85.55	12310	13540	12300	16540	8920	12730	13155.20	131183	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2626	-112.11	4.04	12	7.04	-114.00	3164.00	13540	20240620	-5.61	5980	20231020	113.71	13540	-5.61	20240620	7500	70.40	20240206	13540	-5.61	20240620	5980	113.71	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
55	20240620	111135	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	12900	170	2	1.34	17888583630	1357680	80.29	12310	13540	12300	16540	8920	12730	13176.15	111869	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2651	-113.16	4.08	12	6.61	-114.00	3164.00	13540	20240620	-4.73	5980	20231020	115.72	13540	-4.73	20240620	7500	72.00	20240206	13540	-4.73	20240620	5980	115.72	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
56	20240620	101137	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	13140	410	2	3.22	15735374140	1192356	70.51	12310	13540	12300	16540	8920	12730	13197.24	85537	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2700	-115.26	4.15	12	5.80	-114.00	3164.00	13540	20240620	-2.95	5980	20231020	119.73	13540	-2.95	20240620	7500	75.20	20240206	13540	-2.95	20240620	5980	119.73	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
57	20240620	091141	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	13310	580	2	4.56	4738147890	365465	21.61	12310	13330	12300	16540	8920	12730	12965.31	75560	13350	13040	12720	12410	12090	13195	12565	103	3810	500	8910	10	1	20551290	2735	-116.75	4.21	12	1.78	-114.00	3164.00	13330	20240620	-0.15	5980	20231020	122.58	13330	-0.15	20240620	7500	77.47	20240206	13330	-0.15	20240620	5980	122.58	20231020	5.21	N	362320	500	102 억	N	N	0	N	01	N
58	20240619	161129	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12730	20	2	0.16	21391443640	1680166	25.85	12580	13030	12400	16520	8900	12710	12731.75	-31084	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2616	-111.67	4.02	12	8.18	-114.00	3164.00	13030	20240619	-2.30	5980	20231020	112.88	13030	-2.30	20240619	7500	69.73	20240206	13030	-2.30	20240619	5980	112.88	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
59	20240619	151130	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12850	140	2	1.10	20406724270	1602882	24.66	12580	13030	12400	16520	8900	12710	12731.27	-37041	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2641	-112.72	4.06	12	7.80	-114.00	3164.00	13030	20240619	-1.38	5980	20231020	114.88	13030	-1.38	20240619	7500	71.33	20240206	13030	-1.38	20240619	5980	114.88	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
60	20240619	141138	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12870	160	2	1.26	18044432630	1418963	21.83	12580	13030	12400	16520	8900	12710	12716.63	-20791	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2645	-112.89	4.07	12	6.90	-114.00	3164.00	13030	20240619	-1.23	5980	20231020	115.22	13030	-1.23	20240619	7500	71.60	20240206	13030	-1.23	20240619	5980	115.22	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
61	20240619	131126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12630	-80	5	-0.63	14286409030	1127277	17.34	12580	12850	12400	16520	8900	12710	12673.38	24520	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2596	-110.79	3.99	12	5.49	-114.00	3164.00	12920	20240618	-2.24	5980	20231020	111.20	12920	-2.24	20240618	7500	68.40	20240206	12920	-2.24	20240618	5980	111.20	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
62	20240619	121127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12730	20	2	0.16	13144185430	1037423	15.96	12580	12850	12400	16520	8900	12710	12670.03	21750	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2616	-111.67	4.02	12	5.05	-114.00	3164.00	12920	20240618	-1.47	5980	20231020	112.88	12920	-1.47	20240618	7500	69.73	20240206	12920	-1.47	20240618	5980	112.88	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
63	20240619	111131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12670	-40	5	-0.31	11131855830	878964	13.52	12580	12850	12400	16520	8900	12710	12664.74	41573	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2604	-111.14	4.00	12	4.28	-114.00	3164.00	12920	20240618	-1.93	5980	20231020	111.87	12920	-1.93	20240618	7500	68.93	20240206	12920	-1.93	20240618	5980	111.87	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
64	20240619	101134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12710	0	3	0.00	9061610410	715539	11.01	12580	12850	12400	16520	8900	12710	12664.03	91915	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2612	-111.49	4.02	12	3.48	-114.00	3164.00	12920	20240618	-1.63	5980	20231020	112.54	12920	-1.63	20240618	7500	69.47	20240206	12920	-1.63	20240618	5980	112.54	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
65	20240619	091137	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	-190	5	-1.49	2982743270	236691	3.64	12580	12750	12450	16520	8900	12710	12601.81	14251	13643	13176	12453	11986	11263	13410	12220	103	3810	500	8890	10	1	20551290	2573	-109.82	3.96	12	1.15	-114.00	3164.00	12920	20240618	-3.10	5980	20231020	109.36	12920	-3.10	20240618	7500	66.93	20240206	12920	-3.10	20240618	5980	109.36	20231020	5.88	N	362320	500	102 억	N	N	6	N	00	N
66	20240618	161123	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12710	920	2	7.80	80375049290	6468707	62.55	11880	12920	11730	15320	8260	11790	12424.80	171098	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2612	-111.49	4.02	12	31.48	-114.00	3164.00	12920	20240618	-1.63	5980	20231020	112.54	12920	-1.63	20240618	7500	69.47	20240206	12920	-1.63	20240618	5980	112.54	20231020	5.52	N	362320	500	102 억	N	N	6	N	00	N
67	20240618	151123	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12720	930	2	7.89	79028602530	6362723	61.53	11880	12920	11730	15320	8260	11790	12420.56	171281	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2614	-111.58	4.02	12	30.96	-114.00	3164.00	12920	20240618	-1.55	5980	20231020	112.71	12920	-1.55	20240618	7500	69.60	20240206	12920	-1.55	20240618	5980	112.71	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
68	20240618	141127	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12760	970	2	8.23	76344160670	6151303	59.48	11880	12920	11730	15320	8260	11790	12411.06	170608	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2622	-111.93	4.03	12	29.93	-114.00	3164.00	12920	20240618	-1.24	5980	20231020	113.38	12920	-1.24	20240618	7500	70.13	20240206	12920	-1.24	20240618	5980	113.38	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
69	20240618	131128	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12740	950	2	8.06	72000294490	5808386	56.17	11880	12920	11730	15320	8260	11790	12395.92	134358	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2618	-111.75	4.03	12	28.26	-114.00	3164.00	12920	20240618	-1.39	5980	20231020	113.04	12920	-1.39	20240618	7500	69.87	20240206	12920	-1.39	20240618	5980	113.04	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
70	20240618	121125	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12850	1060	2	8.99	62580875610	5071367	49.04	11880	12900	11730	15320	8260	11790	12340.04	134286	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2641	-112.72	4.06	12	24.68	-114.00	3164.00	12900	20240618	-0.39	5980	20231020	114.88	12900	-0.39	20240618	7500	71.33	20240206	12900	-0.39	20240618	5980	114.88	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
71	20240618	111125	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	12300	510	2	4.33	46370013150	3792626	36.67	11880	12800	11730	15320	8260	11790	12226.36	58877	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2528	-107.89	3.89	12	18.45	-114.00	3164.00	12800	20240618	-3.91	5980	20231020	105.69	12800	-3.91	20240618	7500	64.00	20240206	12800	-3.91	20240618	5980	105.69	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
72	20240618	101124	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11970	180	2	1.53	20765070620	1729690	16.73	11880	12350	11730	15320	8260	11790	12005.08	54697	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2460	-105.00	3.78	12	8.42	-114.00	3164.00	12350	20240618	-3.08	5980	20231020	100.17	12350	-3.08	20240618	7500	59.60	20240206	12350	-3.08	20240618	5980	100.17	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
73	20240618	091134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11800	10	2	0.08	3889440360	328611	3.18	11880	11950	11730	15320	8260	11790	11836.00	34472	13303	12546	11363	10606	9423	12925	10985	103	3530	500	8250	10	1	20551290	2425	-103.51	3.73	12	1.60	-114.00	3164.00	12120	20240617	-2.64	5980	20231020	97.32	12120	-2.64	20240617	7500	57.33	20240206	12120	-2.64	20240617	5980	97.32	20231020	5.52	N	362320	500	102 억	N	N	17	N	00	N
74	20240617	161115	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11790	1710	2	16.96	118457699630	10279467	392.57	10220	12120	10180	13100	7060	10080	11523.77	367181	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2423	-103.42	3.73	12	50.02	-114.00	3164.00	12120	20240617	-2.72	5980	20231020	97.16	12120	-2.72	20240617	7500	57.20	20240206	12120	-2.72	20240617	5980	97.16	20231020	3.68	N	362320	500	102 억	N	N	17	N	00	N
75	20240617	151123	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11680	1600	2	15.87	115851090510	10058041	384.12	10220	12120	10180	13100	7060	10080	11518.77	368975	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2400	-102.46	3.69	12	48.94	-114.00	3164.00	12120	20240617	-3.63	5980	20231020	95.32	12120	-3.63	20240617	7500	55.73	20240206	12120	-3.63	20240617	5980	95.32	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
76	20240617	141112	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11900	1820	2	18.06	108138976580	9401704	359.05	10220	12120	10180	13100	7060	10080	11502.60	342150	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2446	-104.39	3.76	12	45.75	-114.00	3164.00	12120	20240617	-1.82	5980	20231020	99.00	12120	-1.82	20240617	7500	58.67	20240206	12120	-1.82	20240617	5980	99.00	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
77	20240617	131113	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11720	1640	2	16.27	101313659990	8824943	337.03	10220	12120	10180	13100	7060	10080	11480.94	285279	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2409	-102.81	3.70	12	42.94	-114.00	3164.00	12120	20240617	-3.30	5980	20231020	95.99	12120	-3.30	20240617	7500	56.27	20240206	12120	-3.30	20240617	5980	95.99	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
78	20240617	121113	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11570	1490	2	14.78	97294070470	8482108	323.93	10220	12120	10180	13100	7060	10080	11471.09	278085	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2378	-101.49	3.66	12	41.27	-114.00	3164.00	12120	20240617	-4.54	5980	20231020	93.48	12120	-4.54	20240617	7500	54.27	20240206	12120	-4.54	20240617	5980	93.48	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
79	20240617	111104	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11790	1710	2	16.96	90485463580	7903663	301.84	10220	12120	10180	13100	7060	10080	11449.17	255168	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2423	-103.42	3.73	12	38.46	-114.00	3164.00	12120	20240617	-2.72	5980	20231020	97.16	12120	-2.72	20240617	7500	57.20	20240206	12120	-2.72	20240617	5980	97.16	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
80	20240617	101104	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	11660	1580	2	15.67	76840292970	6746775	257.66	10220	12120	10180	13100	7060	10080	11389.89	101082	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2396	-102.28	3.69	12	32.83	-114.00	3164.00	12120	20240617	-3.80	5980	20231020	94.98	12120	-3.80	20240617	7500	55.47	20240206	12120	-3.80	20240617	5980	94.98	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
81	20240617	091108	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10670	590	2	5.85	8624479530	826989	31.58	10220	10790	10180	13100	7060	10080	10430.29	27299	10713	10396	10203	9886	9693	10300	9790	103	3020	500	7050	10	1	20551290	2193	-93.60	3.37	12	4.02	-114.00	3164.00	10790	20240617	-1.11	5980	20231020	78.43	10790	-1.11	20240617	7500	42.27	20240206	10790	-1.11	20240617	5980	78.43	20231020	3.68	N	362320	500	102 억	N	N	15	N	00	N
82	20240614	160931	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10080	-50	5	-0.49	25685823540	2517456	24.15	10520	10520	10010	13160	7100	10130	10203.23	-151617	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2072	-88.42	3.19	12	12.25	-114.00	3164.00	10520	20240614	-4.18	5980	20231020	68.56	10520	-4.18	20240614	7500	34.40	20240206	10520	-4.18	20240614	5980	68.56	20231020	3.69	N	362320	500	102 억	N	N	15	N	00	N
83	20240614	150935	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10120	-10	5	-0.10	24378671480	2387837	22.90	10520	10520	10010	13160	7100	10130	10209.54	-142970	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2080	-88.77	3.20	12	11.62	-114.00	3164.00	10520	20240614	-3.80	5980	20231020	69.23	10520	-3.80	20240614	7500	34.93	20240206	10520	-3.80	20240614	5980	69.23	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
84	20240614	140934	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10090	-40	5	-0.39	22168203180	2170006	20.82	10520	10520	10010	13160	7100	10130	10215.76	-144131	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2074	-88.51	3.19	12	10.56	-114.00	3164.00	10520	20240614	-4.09	5980	20231020	68.73	10520	-4.09	20240614	7500	34.53	20240206	10520	-4.09	20240614	5980	68.73	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
85	20240614	130936	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10100	-30	5	-0.30	21288299600	2082894	19.98	10520	10520	10010	13160	7100	10130	10220.56	-157048	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2076	-88.60	3.19	12	10.14	-114.00	3164.00	10520	20240614	-3.99	5980	20231020	68.90	10520	-3.99	20240614	7500	34.67	20240206	10520	-3.99	20240614	5980	68.90	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
86	20240614	120941	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10160	30	2	0.30	19522154040	1908267	18.30	10520	10520	10010	13160	7100	10130	10230.33	-145053	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2088	-89.12	3.21	12	9.29	-114.00	3164.00	10520	20240614	-3.42	5980	20231020	69.90	10520	-3.42	20240614	7500	35.47	20240206	10520	-3.42	20240614	5980	69.90	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
87	20240614	111053	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10150	20	2	0.20	18298558760	1787487	17.15	10520	10520	10010	13160	7100	10130	10237.06	-152378	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2086	-89.04	3.21	12	8.70	-114.00	3164.00	10520	20240614	-3.52	5980	20231020	69.73	10520	-3.52	20240614	7500	35.33	20240206	10520	-3.52	20240614	5980	69.73	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
88	20240614	101053	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10220	90	2	0.89	15846489140	1546164	14.83	10520	10520	10010	13160	7100	10130	10248.95	-193213	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2100	-89.65	3.23	12	7.52	-114.00	3164.00	10520	20240614	-2.85	5980	20231020	70.90	10520	-2.85	20240614	7500	36.27	20240206	10520	-2.85	20240614	5980	70.90	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
89	20240614	091059	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10100	-30	5	-0.30	7309099460	711609	6.83	10520	10520	10050	13160	7100	10130	10271.34	-160906	11516	10822	9726	9032	7936	11170	9380	103	3030	500	7090	10	1	20551290	2076	-88.60	3.19	12	3.46	-114.00	3164.00	10520	20240614	-3.99	5980	20231020	68.90	10520	-3.99	20240614	7500	34.67	20240206	10520	-3.99	20240614	5980	68.90	20231020	3.69	N	362320	500	102 억	N	N	11	N	00	N
90	20240613	161040	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10130	1460	2	16.84	103167415740	10364657	7214.26	8790	10420	8630	11270	6070	8670	9953.46	144929	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2082	-88.86	3.20	12	50.43	-114.00	3164.00	10420	20240613	-2.78	5980	20231020	69.40	10420	-2.78	20240613	7500	35.07	20240206	10420	-2.78	20240613	5980	69.40	20231020	3.65	N	362320	500	102 억	N	N	11	N	00	N
91	20240613	151059	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10030	1360	2	15.69	100630871250	10112943	7039.06	8790	10420	8630	11270	6070	8670	9950.70	144832	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2061	-87.98	3.17	12	49.21	-114.00	3164.00	10420	20240613	-3.74	5980	20231020	67.73	10420	-3.74	20240613	7500	33.73	20240206	10420	-3.74	20240613	5980	67.73	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
92	20240613	141048	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	9910	1240	2	14.30	94566075830	9506821	6617.17	8790	10420	8630	11270	6070	8670	9947.18	50846	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2037	-86.93	3.13	12	46.26	-114.00	3164.00	10420	20240613	-4.89	5980	20231020	65.72	10420	-4.89	20240613	7500	32.13	20240206	10420	-4.89	20240613	5980	65.72	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
93	20240613	131046	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	9920	1250	2	14.42	88715987970	8915977	6205.92	8790	10420	8630	11270	6070	8670	9950.23	-33699	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2039	-87.02	3.14	12	43.38	-114.00	3164.00	10420	20240613	-4.80	5980	20231020	65.89	10420	-4.80	20240613	7500	32.27	20240206	10420	-4.80	20240613	5980	65.89	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
94	20240613	121049	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10010	1340	2	15.46	84480363820	8490617	5909.85	8790	10420	8630	11270	6070	8670	9949.85	-39819	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2057	-87.81	3.16	12	41.31	-114.00	3164.00	10420	20240613	-3.93	5980	20231020	67.39	10420	-3.93	20240613	7500	33.47	20240206	10420	-3.93	20240613	5980	67.39	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
95	20240613	111043	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	9930	1260	2	14.53	76699386970	7710365	5366.76	8790	10420	8630	11270	6070	8670	9947.57	-104707	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2041	-87.11	3.14	12	37.52	-114.00	3164.00	10420	20240613	-4.70	5980	20231020	66.05	10420	-4.70	20240613	7500	32.40	20240206	10420	-4.70	20240613	5980	66.05	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
96	20240613	101042	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	10270	1600	2	18.45	57887891900	5830527	4058.31	8790	10420	8630	11270	6070	8670	9928.42	-101556	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2111	-90.09	3.25	12	28.37	-114.00	3164.00	10420	20240613	-1.44	5980	20231020	71.74	10420	-1.44	20240613	7500	36.93	20240206	10420	-1.44	20240613	5980	71.74	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
97	20240613	091051	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	9950	1280	2	14.76	15005636590	1526000	1062.16	8790	10240	8630	11270	6070	8670	9833.31	-63074	8956	8812	8656	8512	8356	8885	8585	103	2600	500	6060	10	1	20551290	2045	-87.28	3.14	12	7.43	-114.00	3164.00	10240	20240613	-2.83	5980	20231020	66.39	10240	-2.83	20240613	7500	32.67	20240206	10240	-2.83	20240613	5980	66.39	20231020	3.65	N	362320	500	102 억	N	N	2	N	00	N
98	20240612	161032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8670	140	2	1.64	1235918170	142565	143.94	8610	8800	8500	11080	5980	8530	8669.32	27013	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1782	-76.05	2.74	12	0.69	-114.00	3164.00	9650	20230620	-10.16	5980	20231020	44.98	9160	-5.35	20240527	7500	15.60	20240206	9650	-10.16	20230620	5980	44.98	20231020	3.68	N	362320	500	102 억	N	N	2	N	00	N
99	20240612	151045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	110	2	1.29	1150418460	132698	133.98	8610	8800	8500	11080	5980	8530	8669.62	24111	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1776	-75.79	2.73	12	0.65	-114.00	3164.00	9650	20230620	-10.47	5980	20231020	44.48	9160	-5.68	20240527	7500	15.20	20240206	9650	-10.47	20230620	5980	44.48	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
100	20240612	141036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	80	2	0.94	1056603170	121817	122.99	8610	8800	8500	11080	5980	8530	8673.89	27864	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1769	-75.53	2.72	12	0.59	-114.00	3164.00	9650	20230620	-10.78	5980	20231020	43.98	9160	-6.00	20240527	7500	14.80	20240206	9650	-10.78	20230620	5980	43.98	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
101	20240612	131038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8690	160	2	1.88	965044490	111183	112.25	8610	8800	8500	11080	5980	8530	8680.01	31846	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1786	-76.23	2.75	12	0.54	-114.00	3164.00	9650	20230620	-9.95	5980	20231020	45.32	9160	-5.13	20240527	7500	15.87	20240206	9650	-9.95	20230620	5980	45.32	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
102	20240612	121038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	210	2	2.46	861416370	99270	100.23	8610	8800	8500	11080	5980	8530	8677.76	33510	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1796	-76.67	2.76	12	0.48	-114.00	3164.00	9650	20230620	-9.43	5980	20231020	46.15	9160	-4.59	20240527	7500	16.53	20240206	9650	-9.43	20230620	5980	46.15	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
103	20240612	111036	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8680	150	2	1.76	565887500	65471	66.10	8610	8740	8500	11080	5980	8530	8643.62	16793	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1784	-76.14	2.74	12	0.32	-114.00	3164.00	9650	20230620	-10.05	5980	20231020	45.15	9160	-5.24	20240527	7500	15.73	20240206	9650	-10.05	20230620	5980	45.15	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
104	20240612	101038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8630	100	2	1.17	275805760	32046	32.35	8610	8690	8500	11080	5980	8530	8606.96	7889	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1774	-75.70	2.73	12	0.16	-114.00	3164.00	9650	20230620	-10.57	5980	20231020	44.31	9160	-5.79	20240527	7500	15.07	20240206	9650	-10.57	20230620	5980	44.31	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
105	20240612	091041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	70	2	0.82	78045860	9058	9.15	8610	8690	8550	11080	5980	8530	8617.86	-1671	8803	8666	8463	8326	8123	8735	8395	103	2550	500	5970	10	1	20551290	1767	-75.44	2.72	12	0.04	-114.00	3164.00	9650	20230620	-10.88	5980	20231020	43.81	9160	-6.11	20240527	7500	14.67	20240206	9650	-10.88	20230620	5980	43.81	20231020	3.68	N	362320	500	102 억	N	N	8	N	00	N
106	20240610	161028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	-70	5	-0.84	812925780	98776	191.24	8260	8450	8110	10880	5860	8370	8229.93	10962	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1706	-72.81	2.62	12	0.48	-114.00	3164.00	9650	20230620	-13.99	5980	20231020	38.80	9160	-9.39	20240527	7500	10.67	20240206	9650	-13.99	20230620	5980	38.80	20231020	3.29	N	362320	500	102 억	N	N	45	N	00	N
107	20240610	151039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8330	-40	5	-0.48	793584970	96446	186.73	8260	8450	8110	10880	5860	8370	8228.28	11131	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1712	-73.07	2.63	12	0.47	-114.00	3164.00	9650	20230620	-13.68	5980	20231020	39.30	9160	-9.06	20240527	7500	11.07	20240206	9650	-13.68	20230620	5980	39.30	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
108	20240610	141034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	-130	5	-1.55	715922900	87035	168.51	8260	8450	8110	10880	5860	8370	8225.69	8292	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1693	-72.28	2.60	12	0.42	-114.00	3164.00	9650	20230620	-14.61	5980	20231020	37.79	9160	-10.04	20240527	7500	9.87	20240206	9650	-14.61	20230620	5980	37.79	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
109	20240610	131029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	-140	5	-1.67	684421260	83206	161.09	8260	8450	8110	10880	5860	8370	8225.62	7232	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1691	-72.19	2.60	12	0.40	-114.00	3164.00	9650	20230620	-14.72	5980	20231020	37.63	9160	-10.15	20240527	7500	9.73	20240206	9650	-14.72	20230620	5980	37.63	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
110	20240610	121031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	-160	5	-1.91	468444670	56753	109.88	8260	8450	8160	10880	5860	8370	8254.10	-244	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1687	-72.02	2.59	12	0.28	-114.00	3164.00	9650	20230620	-14.92	5980	20231020	37.29	9160	-10.37	20240527	7500	9.47	20240206	9650	-14.92	20230620	5980	37.29	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
111	20240610	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	-190	5	-2.27	365985760	44298	85.76	8260	8450	8160	10880	5860	8370	8261.90	-2433	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1681	-71.75	2.59	12	0.22	-114.00	3164.00	9650	20230620	-15.23	5980	20231020	36.79	9160	-10.70	20240527	7500	9.07	20240206	9650	-15.23	20230620	5980	36.79	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
112	20240610	101031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-90	5	-1.08	229284830	27695	53.62	8260	8450	8160	10880	5860	8370	8278.93	-2463	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1702	-72.63	2.62	12	0.13	-114.00	3164.00	9650	20230620	-14.20	5980	20231020	38.46	9160	-9.61	20240527	7500	10.40	20240206	9650	-14.20	20230620	5980	38.46	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
113	20240610	091037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-100	5	-1.19	30116820	3642	7.05	8260	8370	8240	10880	5860	8370	8269.31	-1320	8663	8516	8443	8296	8223	8480	8260	103	2510	500	5850	10	1	20551290	1700	-72.54	2.61	12	0.02	-114.00	3164.00	9650	20230620	-14.30	5980	20231020	38.29	9160	-9.72	20240527	7500	10.27	20240206	9650	-14.30	20230620	5980	38.29	20231020	3.29	N	362320	500	102 억	N	N	23	N	00	N
114	20240607	161105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	-180	5	-2.11	431576950	50997	20.81	8570	8590	8370	11110	5990	8550	8463.66	-6560	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1720	-73.42	2.65	12	0.25	-114.00	3164.00	9650	20230620	-13.26	5980	20231020	39.97	9160	-8.62	20240527	7500	11.60	20240206	9650	-13.26	20230620	5980	39.97	20231020	3.40	N	362320	500	102 억	N	N	23	N	00	N
115	20240607	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8410	-140	5	-1.64	374104150	44150	18.02	8570	8590	8400	11110	5990	8550	8473.48	-6746	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1728	-73.77	2.66	12	0.21	-114.00	3164.00	9650	20230620	-12.85	5980	20231020	40.64	9160	-8.19	20240527	7500	12.13	20240206	9650	-12.85	20230620	5980	40.64	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
116	20240607	141106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8430	-120	5	-1.40	288387600	33971	13.86	8570	8590	8420	11110	5990	8550	8489.23	-7371	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1732	-73.95	2.66	12	0.17	-114.00	3164.00	9650	20230620	-12.64	5980	20231020	40.97	9160	-7.97	20240527	7500	12.40	20240206	9650	-12.64	20230620	5980	40.97	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
117	20240607	131104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	-30	5	-0.35	185139890	21772	8.89	8570	8590	8450	11110	5990	8550	8503.58	-3407	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1751	-74.74	2.69	12	0.11	-114.00	3164.00	9650	20230620	-11.71	5980	20231020	42.47	9160	-6.99	20240527	7500	13.60	20240206	9650	-11.71	20230620	5980	42.47	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
118	20240607	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	-100	5	-1.17	167267750	19666	8.03	8570	8590	8450	11110	5990	8550	8505.43	-2918	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1737	-74.12	2.67	12	0.10	-114.00	3164.00	9650	20230620	-12.44	5980	20231020	41.30	9160	-7.75	20240527	7500	12.67	20240206	9650	-12.44	20230620	5980	41.30	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
119	20240607	111048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8520	-30	5	-0.35	128969860	15146	6.18	8570	8590	8460	11110	5990	8550	8515.11	-3174	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1751	-74.74	2.69	12	0.07	-114.00	3164.00	9650	20230620	-11.71	5980	20231020	42.47	9160	-6.99	20240527	7500	13.60	20240206	9650	-11.71	20230620	5980	42.47	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
120	20240607	101108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8510	-40	5	-0.47	99725420	11704	4.78	8570	8590	8460	11110	5990	8550	8520.63	-2803	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1749	-74.65	2.69	12	0.06	-114.00	3164.00	9650	20230620	-11.81	5980	20231020	42.31	9160	-7.10	20240527	7500	13.47	20240206	9650	-11.81	20230620	5980	42.31	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
121	20240607	091107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	0	3	0.00	17379060	2036	0.83	8570	8590	8480	11110	5990	8550	8535.88	61	9410	8980	8570	8140	7730	8775	7935	103	2560	500	5980	10	1	20551290	1757	-75.00	2.70	12	0.01	-114.00	3164.00	9650	20230620	-11.40	5980	20231020	42.98	9160	-6.66	20240527	7500	14.00	20240206	9650	-11.40	20230620	5980	42.98	20231020	3.40	N	362320	500	102 억	N	N	0	N	00	N
122	20240605	161103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	-100	5	-1.16	2116511270	244926	89.58	8560	9000	8160	11240	6060	8650	8641.55	-21904	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1757	-75.00	2.70	12	1.19	-114.00	3164.00	9650	20230620	-11.40	5980	20231020	42.98	9160	-6.66	20240527	7500	14.00	20240206	9650	-11.40	20230620	5980	42.98	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
123	20240605	151101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8590	-60	5	-0.69	2054141940	237638	86.91	8560	9000	8160	11240	6060	8650	8644.00	-22672	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1765	-75.35	2.71	12	1.16	-114.00	3164.00	9650	20230620	-10.98	5980	20231020	43.65	9160	-6.22	20240527	7500	14.53	20240206	9650	-10.98	20230620	5980	43.65	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
124	20240605	141102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-30	5	-0.35	2006586500	232116	84.89	8560	9000	8160	11240	6060	8650	8644.76	-22767	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1772	-75.61	2.72	12	1.13	-114.00	3164.00	9650	20230620	-10.67	5980	20231020	44.15	9160	-5.90	20240527	7500	14.93	20240206	9650	-10.67	20230620	5980	44.15	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
125	20240605	131101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	-10	5	-0.12	1970759690	227968	83.37	8560	9000	8160	11240	6060	8650	8644.90	-23237	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1776	-75.79	2.73	12	1.11	-114.00	3164.00	9650	20230620	-10.47	5980	20231020	44.48	9160	-5.68	20240527	7500	15.20	20240206	9650	-10.47	20230620	5980	44.48	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
126	20240605	121058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	-50	5	-0.58	955015190	112793	41.25	8560	8640	8160	11240	6060	8650	8466.97	-23417	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1767	-75.44	2.72	12	0.55	-114.00	3164.00	9650	20230620	-10.88	5980	20231020	43.81	9160	-6.11	20240527	7500	14.67	20240206	9650	-10.88	20230620	5980	43.81	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
127	20240605	111100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8490	-160	5	-1.85	762805900	90452	33.08	8560	8600	8160	11240	6060	8650	8433.27	-22127	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1745	-74.47	2.68	12	0.44	-114.00	3164.00	9650	20230620	-12.02	5980	20231020	41.97	9160	-7.31	20240527	7500	13.20	20240206	9650	-12.02	20230620	5980	41.97	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
128	20240605	101056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8550	-100	5	-1.16	624460610	74211	27.14	8560	8600	8160	11240	6060	8650	8414.66	-18912	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1757	-75.00	2.70	12	0.36	-114.00	3164.00	9650	20230620	-11.40	5980	20231020	42.98	9160	-6.66	20240527	7500	14.00	20240206	9650	-11.40	20230620	5980	42.98	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
129	20240605	091057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8540	-110	5	-1.27	87681610	10270	3.76	8560	8600	8470	11240	6060	8650	8537.64	-567	9403	9026	8693	8316	7983	8860	8150	103	2590	500	6050	10	1	20551290	1755	-74.91	2.70	12	0.05	-114.00	3164.00	9650	20230620	-11.50	5980	20231020	42.81	9160	-6.77	20240527	7500	13.87	20240206	9650	-11.50	20230620	5980	42.81	20231020	3.45	N	362320	500	102 억	N	N	12	N	00	N
130	20240604	161048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8650	-80	5	-0.92	2367614660	273155	115.88	8680	9070	8360	11340	6120	8730	8667.72	123	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1778	-75.88	2.73	12	1.33	-114.00	3164.00	9650	20230620	-10.36	5980	20231020	44.65	9160	-5.57	20240527	7500	15.33	20240206	9650	-10.36	20230620	5980	44.65	20231020	3.32	N	362320	500	102 억	N	N	12	N	00	N
131	20240604	151049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8580	-150	5	-1.72	2324016510	268094	113.74	8680	9070	8360	11340	6120	8730	8668.66	85	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1763	-75.26	2.71	12	1.30	-114.00	3164.00	9650	20230620	-11.09	5980	20231020	43.48	9160	-6.33	20240527	7500	14.40	20240206	9650	-11.09	20230620	5980	43.48	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
132	20240604	141052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8620	-110	5	-1.26	2111476970	243388	103.26	8680	9070	8360	11340	6120	8730	8675.35	-6882	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1772	-75.61	2.72	12	1.18	-114.00	3164.00	9650	20230620	-10.67	5980	20231020	44.15	9160	-5.90	20240527	7500	14.93	20240206	9650	-10.67	20230620	5980	44.15	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
133	20240604	131048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8720	-10	5	-0.11	1993517290	229839	97.51	8680	9070	8360	11340	6120	8730	8673.54	-4753	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1792	-76.49	2.76	12	1.12	-114.00	3164.00	9650	20230620	-9.64	5980	20231020	45.82	9160	-4.80	20240527	7500	16.27	20240206	9650	-9.64	20230620	5980	45.82	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
134	20240604	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	50	2	0.57	1864126650	215064	91.24	8680	9070	8360	11340	6120	8730	8667.78	-2737	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1804	-77.02	2.77	12	1.05	-114.00	3164.00	9650	20230620	-9.02	5980	20231020	46.82	9160	-4.15	20240527	7500	17.07	20240206	9650	-9.02	20230620	5980	46.82	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
135	20240604	111043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8640	-90	5	-1.03	1277949940	148786	63.12	8680	8800	8360	11340	6120	8730	8589.18	12299	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1776	-75.79	2.73	12	0.72	-114.00	3164.00	9650	20230620	-10.47	5980	20231020	44.48	9160	-5.68	20240527	7500	15.20	20240206	9650	-10.47	20230620	5980	44.48	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
136	20240604	101046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8560	-170	5	-1.95	846939240	98974	41.99	8680	8800	8360	11340	6120	8730	8557.19	28040	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1759	-75.09	2.71	12	0.48	-114.00	3164.00	9650	20230620	-11.30	5980	20231020	43.14	9160	-6.55	20240527	7500	14.13	20240206	9650	-11.30	20230620	5980	43.14	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
137	20240604	091045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	10	2	0.11	139906660	16039	6.80	8680	8800	8660	11340	6120	8730	8722.90	-1466	9256	8992	8806	8542	8356	8900	8450	103	2610	500	6110	10	1	20551290	1796	-76.67	2.76	12	0.08	-114.00	3164.00	9650	20230620	-9.43	5980	20231020	46.15	9160	-4.59	20240527	7500	16.53	20240206	9650	-9.43	20230620	5980	46.15	20231020	3.32	N	362320	500	102 억	N	N	6	N	00	N
138	20240603	161034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-200	5	-2.24	2066467540	233840	73.11	9040	9070	8620	11600	6260	8930	8837.54	6815	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1794	-76.58	2.76	12	1.14	-114.00	3164.00	9650	20230620	-9.53	5980	20231020	45.99	9160	-4.69	20240527	7500	16.40	20240206	9650	-9.53	20230620	5980	45.99	20231020	3.14	N	362320	500	102 억	N	N	6	N	00	N
139	20240603	151033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	-190	5	-2.13	1934025140	218663	68.36	9040	9070	8620	11600	6260	8930	8844.77	5830	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1796	-76.67	2.76	12	1.06	-114.00	3164.00	9650	20230620	-9.43	5980	20231020	46.15	9160	-4.59	20240527	7500	16.53	20240206	9650	-9.43	20230620	5980	46.15	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N
140	20240603	141034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	-140	5	-1.57	1794651770	202751	63.39	9040	9070	8620	11600	6260	8930	8851.50	2373	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1806	-77.11	2.78	12	0.99	-114.00	3164.00	9650	20230620	-8.91	5980	20231020	46.99	9160	-4.04	20240527	7500	17.20	20240206	9650	-8.91	20230620	5980	46.99	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N
141	20240603	131034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-90	5	-1.01	1624893570	183456	57.35	9040	9070	8620	11600	6260	8930	8857.13	-6192	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1817	-77.54	2.79	12	0.89	-114.00	3164.00	9650	20230620	-8.39	5980	20231020	47.83	9160	-3.49	20240527	7500	17.87	20240206	9650	-8.39	20230620	5980	47.83	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N
142	20240603	121033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	-120	5	-1.34	1577820240	178114	55.68	9040	9070	8620	11600	6260	8930	8858.48	-8612	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1811	-77.28	2.78	12	0.87	-114.00	3164.00	9650	20230620	-8.70	5980	20231020	47.32	9160	-3.82	20240527	7500	17.47	20240206	9650	-8.70	20230620	5980	47.32	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N
143	20240603	111028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-130	5	-1.46	1323156320	149097	46.61	9040	9070	8620	11600	6260	8930	8874.46	-16268	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1809	-77.19	2.78	12	0.73	-114.00	3164.00	9650	20230620	-8.81	5980	20231020	47.16	9160	-3.93	20240527	7500	17.33	20240206	9650	-8.81	20230620	5980	47.16	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N
144	20240603	101022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8850	-80	5	-0.90	792016640	88776	27.75	9040	9070	8800	11600	6260	8930	8921.52	-7083	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1819	-77.63	2.80	12	0.43	-114.00	3164.00	9650	20230620	-8.29	5980	20231020	47.99	9160	-3.38	20240527	7500	18.00	20240206	9650	-8.29	20230620	5980	47.99	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N
145	20240603	091022	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	50	2	0.56	268241570	29732	9.30	9040	9070	8960	11600	6260	8930	9021.99	-8675	9243	9086	8903	8746	8563	9165	8825	103	2670	500	6250	10	1	20551290	1846	-78.77	2.84	12	0.14	-114.00	3164.00	9650	20230620	-6.94	5980	20231020	50.17	9160	-1.97	20240527	7500	19.73	20240206	9650	-6.94	20230620	5980	50.17	20231020	3.14	N	362320	500	102 억	N	N	0	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History