KissMeData/024950/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	30	2	0.60	61532680	12232	75.66	5040	5090	5000	6550	3530	5040	5030.46	0.72	852	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	673	13.20	0.64	12	0.09	384.00	7865.00	7640	20230718	-33.64	4980	20240529	1.81	6990	-27.47	20240115	4980	1.81	20240529	7640	-33.64	20230718	4980	1.81	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
3	20240628	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	20	2	0.40	58518660	11637	71.98	5040	5090	5000	6550	3530	5040	5028.67	0.72	1154	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	672	13.18	0.64	12	0.09	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
4	20240628	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	51914450	10334	63.92	5040	5070	5000	6550	3530	5040	5023.65	0.72	1107	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	670	13.15	0.64	12	0.08	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
5	20240628	130403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	49657210	9887	61.16	5040	5070	5000	6550	3530	5040	5022.47	0.72	1102	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	669	13.12	0.64	12	0.07	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
6	20240628	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	44444600	8853	54.76	5040	5070	5000	6550	3530	5040	5020.29	0.72	1102	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	669	13.12	0.64	12	0.07	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
7	20240628	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	20	2	0.40	42517620	8472	52.41	5040	5070	5000	6550	3530	5040	5018.60	0.72	1102	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	672	13.18	0.64	12	0.06	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
8	20240628	100355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	0	3	0.00	40371200	8047	49.78	5040	5060	5000	6550	3530	5040	5016.93	0.72	1102	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	669	13.12	0.64	12	0.06	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
9	20240628	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	10	2	0.20	85700	17	0.11	5040	5050	5040	6550	3530	5040	5041.18	0.72	0	5106	5072	5046	5012	4986	5060	5000	66	1510	500	3520	10	1	13273577	670	13.15	0.64	12	0.00	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.66	N	024950	500	66 억	96002	N	N	N	N
10	20240627	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-20	5	-0.40	81418050	16160	113.11	5080	5080	5020	6570	3550	5060	5038.22	0.72	182	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	669	13.12	0.64	12	0.12	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
11	20240627	150357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-10	5	-0.20	79989670	15877	111.13	5080	5080	5020	6570	3550	5060	5038.06	0.72	290	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	670	13.15	0.64	12	0.12	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
12	20240627	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-20	5	-0.40	74388540	14767	103.36	5080	5080	5020	6570	3550	5060	5037.45	0.72	393	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	669	13.12	0.64	12	0.11	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
13	20240627	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-30	5	-0.59	47432920	9413	65.89	5080	5080	5020	6570	3550	5060	5039.04	0.72	428	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	668	13.10	0.64	12	0.07	384.00	7865.00	7640	20230718	-34.16	4980	20240529	1.00	6990	-28.04	20240115	4980	1.00	20240529	7640	-34.16	20230718	4980	1.00	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
14	20240627	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-20	5	-0.40	39439670	7825	54.77	5080	5080	5020	6570	3550	5060	5040.16	0.72	363	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	669	13.12	0.64	12	0.06	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
15	20240627	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-40	5	-0.79	29605910	5873	41.11	5080	5080	5020	6570	3550	5060	5040.96	0.72	-15	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.04	384.00	7865.00	7640	20230718	-34.29	4980	20240529	0.80	6990	-28.18	20240115	4980	0.80	20240529	7640	-34.29	20230718	4980	0.80	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
16	20240627	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	14795590	2930	20.51	5080	5080	5030	6570	3550	5060	5049.62	0.72	-373	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	672	13.18	0.64	12	0.02	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
17	20240627	090355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	0	3	0.00	3011700	594	4.16	5080	5080	5060	6570	3550	5060	5070.56	0.72	-43	5186	5122	5076	5012	4966	5100	4990	66	1510	500	3540	10	1	13273577	672	13.18	0.64	12	0.00	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.67	N	024950	500	66 억	95820	N	N	N	N
18	20240626	160354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-40	5	-0.78	71440970	14105	50.71	5100	5140	5030	6630	3570	5100	5064.94	0.72	-83	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	672	13.18	0.64	12	0.11	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
19	20240626	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-40	5	-0.78	68236960	13471	48.43	5100	5140	5030	6630	3570	5100	5065.47	0.72	41	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	672	13.18	0.64	12	0.10	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
20	20240626	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-50	5	-0.98	62245200	12288	44.18	5100	5140	5030	6630	3570	5100	5065.53	0.72	41	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	670	13.15	0.64	12	0.09	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
21	20240626	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-50	5	-0.98	57667140	11383	40.92	5100	5140	5030	6630	3570	5100	5066.08	0.72	-234	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	670	13.15	0.64	12	0.09	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
22	20240626	120354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-60	5	-1.18	54586630	10773	38.73	5100	5140	5030	6630	3570	5100	5066.99	0.72	-631	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	669	13.12	0.64	12	0.08	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
23	20240626	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-40	5	-0.78	46294830	9130	32.82	5100	5140	5030	6630	3570	5100	5070.63	0.72	-690	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	672	13.18	0.64	12	0.07	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
24	20240626	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-20	5	-0.39	21196020	4154	14.93	5100	5140	5060	6630	3570	5100	5102.56	0.72	-1711	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	674	13.23	0.65	12	0.03	384.00	7865.00	7640	20230718	-33.51	4980	20240529	2.01	6990	-27.32	20240115	4980	2.01	20240529	7640	-33.51	20230718	4980	2.01	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
25	20240626	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	0	3	0.00	1785100	350	1.26	5100	5110	5100	6630	3570	5100	5100.29	0.72	-188	5146	5122	5076	5052	5006	5135	5065	66	1530	500	3570	10	1	13273577	677	13.28	0.65	12	0.00	384.00	7865.00	7640	20230718	-33.25	4980	20240529	2.41	6990	-27.04	20240115	4980	2.41	20240529	7640	-33.25	20230718	4980	2.41	20240529	1.74	N	024950	500	66 억	95890	N	N	N	N
26	20240625	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	10	2	0.20	138914260	27512	54.40	5090	5100	5030	6610	3570	5090	5049.22	0.70	2336	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	677	13.28	0.65	12	0.21	384.00	7865.00	7640	20230718	-33.25	4980	20240529	2.41	6990	-27.04	20240115	4980	2.41	20240529	7640	-33.25	20230718	4980	2.41	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
27	20240625	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-40	5	-0.79	130116760	25780	50.98	5090	5090	5030	6610	3570	5090	5047.20	0.70	2718	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	670	13.15	0.64	12	0.19	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
28	20240625	140354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-40	5	-0.79	119867400	23752	46.97	5090	5090	5030	6610	3570	5090	5046.62	0.70	2980	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	670	13.15	0.64	12	0.18	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
29	20240625	130354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-50	5	-0.98	103315250	20474	40.49	5090	5090	5030	6610	3570	5090	5046.17	0.70	474	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	669	13.12	0.64	12	0.15	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
30	20240625	120355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-30	5	-0.59	56632200	11201	22.15	5090	5090	5040	6610	3570	5090	5056.00	0.70	-520	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	672	13.18	0.64	12	0.08	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
31	20240625	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-40	5	-0.79	34611250	6840	13.53	5090	5090	5040	6610	3570	5090	5060.12	0.70	-520	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	670	13.15	0.64	12	0.05	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
32	20240625	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-40	5	-0.79	29348860	5798	11.47	5090	5090	5040	6610	3570	5090	5061.89	0.70	-520	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	670	13.15	0.64	12	0.04	384.00	7865.00	7640	20230718	-33.90	4980	20240529	1.41	6990	-27.75	20240115	4980	1.41	20240529	7640	-33.90	20230718	4980	1.41	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
33	20240625	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-20	5	-0.39	6836920	1344	2.66	5090	5090	5070	6610	3570	5090	5086.99	0.70	-489	5223	5156	5083	5016	4943	5120	4980	66	1520	500	3560	10	1	13273577	673	13.20	0.64	12	0.01	384.00	7865.00	7640	20230718	-33.64	4980	20240529	1.81	6990	-27.47	20240115	4980	1.81	20240529	7640	-33.64	20230718	4980	1.81	20240529	1.78	N	024950	500	66 억	93554	N	N	N	N
34	20240624	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-10	5	-0.20	249812380	49379	127.25	5150	5150	5010	6630	3570	5100	5059.08	0.74	-4859	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	676	13.26	0.65	12	0.37	384.00	7865.00	7640	20230718	-33.38	4980	20240529	2.21	6990	-27.18	20240115	4980	2.21	20240529	7640	-33.38	20230718	4980	2.21	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
35	20240624	150353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-60	5	-1.18	162887350	32113	82.75	5150	5150	5040	6630	3570	5100	5072.32	0.74	-3416	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	669	13.12	0.64	12	0.24	384.00	7865.00	7640	20230718	-34.03	4980	20240529	1.20	6990	-27.90	20240115	4980	1.20	20240529	7640	-34.03	20230718	4980	1.20	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
36	20240624	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-40	5	-0.78	125747880	24770	63.83	5150	5150	5040	6630	3570	5100	5076.62	0.74	-3230	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	672	13.18	0.64	12	0.19	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
37	20240624	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-40	5	-0.78	115086630	22666	58.41	5150	5150	5040	6630	3570	5100	5077.50	0.74	-3083	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	672	13.18	0.64	12	0.17	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
38	20240624	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-30	5	-0.59	103736670	20433	52.65	5150	5150	5040	6630	3570	5100	5076.92	0.74	-2950	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	673	13.20	0.64	12	0.15	384.00	7865.00	7640	20230718	-33.64	4980	20240529	1.81	6990	-27.47	20240115	4980	1.81	20240529	7640	-33.64	20230718	4980	1.81	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
39	20240624	110354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-20	5	-0.39	57574770	11314	29.16	5150	5150	5060	6630	3570	5100	5088.81	0.74	-2075	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	674	13.23	0.65	12	0.09	384.00	7865.00	7640	20230718	-33.51	4980	20240529	2.01	6990	-27.32	20240115	4980	2.01	20240529	7640	-33.51	20230718	4980	2.01	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
40	20240624	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-10	5	-0.20	38338830	7534	19.41	5150	5150	5060	6630	3570	5100	5088.77	0.74	-1191	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	676	13.26	0.65	12	0.06	384.00	7865.00	7640	20230718	-33.38	4980	20240529	2.21	6990	-27.18	20240115	4980	2.21	20240529	7640	-33.38	20230718	4980	2.21	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
41	20240624	090353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-20	5	-0.39	7144750	1397	3.60	5150	5150	5080	6630	3570	5100	5114.35	0.74	-539	5186	5142	5106	5062	5026	5125	5045	66	1530	500	3570	10	1	13273577	674	13.23	0.65	12	0.01	384.00	7865.00	7640	20230718	-33.51	4980	20240529	2.01	6990	-27.32	20240115	4980	2.01	20240529	7640	-33.51	20230718	4980	2.01	20240529	1.81	N	024950	500	66 억	98414	N	N	N	N
42	20240621	160342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-30	5	-0.58	194043930	38141	144.54	5150	5150	5070	6660	3600	5130	5087.54	0.76	-3006	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	677	13.28	0.65	12	0.29	384.00	7865.00	7640	20230718	-33.25	4980	20240529	2.41	6990	-27.04	20240115	4980	2.41	20240529	7640	-33.25	20230718	4980	2.41	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
43	20240621	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-10	5	-0.19	184947370	36357	137.78	5150	5150	5070	6660	3600	5130	5086.98	0.76	-2472	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	680	13.33	0.65	12	0.27	384.00	7865.00	7640	20230718	-32.98	4980	20240529	2.81	6990	-26.75	20240115	4980	2.81	20240529	7640	-32.98	20230718	4980	2.81	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
44	20240621	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-50	5	-0.97	157254450	30917	117.16	5150	5150	5070	6660	3600	5130	5086.34	0.76	-371	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	674	13.23	0.65	12	0.23	384.00	7865.00	7640	20230718	-33.51	4980	20240529	2.01	6990	-27.32	20240115	4980	2.01	20240529	7640	-33.51	20230718	4980	2.01	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
45	20240621	130343	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-30	5	-0.58	104741620	20574	77.97	5150	5150	5070	6660	3600	5130	5090.97	0.76	-371	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	677	13.28	0.65	12	0.15	384.00	7865.00	7640	20230718	-33.25	4980	20240529	2.41	6990	-27.04	20240115	4980	2.41	20240529	7640	-33.25	20230718	4980	2.41	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
46	20240621	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-40	5	-0.78	88334790	17348	65.74	5150	5150	5070	6660	3600	5130	5091.93	0.76	-371	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	676	13.26	0.65	12	0.13	384.00	7865.00	7640	20230718	-33.38	4980	20240529	2.21	6990	-27.18	20240115	4980	2.21	20240529	7640	-33.38	20230718	4980	2.21	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
47	20240621	110343	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-50	5	-0.97	66567660	13076	49.55	5150	5150	5070	6660	3600	5130	5090.83	0.76	-366	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	674	13.23	0.65	12	0.10	384.00	7865.00	7640	20230718	-33.51	4980	20240529	2.01	6990	-27.32	20240115	4980	2.01	20240529	7640	-33.51	20230718	4980	2.01	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
48	20240621	100341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-40	5	-0.78	51729300	10156	38.49	5150	5150	5070	6660	3600	5130	5093.47	0.76	-529	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	676	13.26	0.65	12	0.08	384.00	7865.00	7640	20230718	-33.38	4980	20240529	2.21	6990	-27.18	20240115	4980	2.21	20240529	7640	-33.38	20230718	4980	2.21	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
49	20240621	090344	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	20	2	0.39	4673150	909	3.44	5150	5150	5130	6660	3600	5130	5140.98	0.76	-402	5216	5172	5136	5092	5056	5195	5115	66	1530	500	3590	10	1	13273577	684	13.41	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	1.83	N	024950	500	66 억	101420	N	N	N	N
50	20240620	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	10	2	0.20	135151760	26305	70.83	5120	5180	5100	6650	3590	5120	5137.87	0.73	3913	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	681	13.36	0.65	12	0.20	384.00	7865.00	7640	20230718	-32.85	4980	20240529	3.01	6990	-26.61	20240115	4980	3.01	20240529	7640	-32.85	20230718	4980	3.01	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
51	20240620	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	128699170	25047	67.44	5120	5180	5100	6650	3590	5120	5138.31	0.73	4026	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	684	13.41	0.65	12	0.19	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
52	20240620	140341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	111877960	21773	58.63	5120	5180	5100	6650	3590	5120	5138.38	0.73	3841	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	684	13.41	0.65	12	0.16	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
53	20240620	130342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	40	2	0.78	99769870	19414	52.28	5120	5180	5100	6650	3590	5120	5139.07	0.73	3820	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	685	13.44	0.66	12	0.15	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
54	20240620	120341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	30	2	0.59	86675290	16874	45.44	5120	5180	5100	6650	3590	5120	5136.62	0.73	4427	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	684	13.41	0.65	12	0.13	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
55	20240620	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	10	2	0.20	77046320	15001	40.39	5120	5180	5100	6650	3590	5120	5136.08	0.73	5581	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	681	13.36	0.65	12	0.11	384.00	7865.00	7640	20230718	-32.85	4980	20240529	3.01	6990	-26.61	20240115	4980	3.01	20240529	7640	-32.85	20230718	4980	3.01	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
56	20240620	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	60	2	1.17	66367100	12927	34.81	5120	5180	5100	6650	3590	5120	5133.99	0.73	6042	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	688	13.49	0.66	12	0.10	384.00	7865.00	7640	20230718	-32.20	4980	20240529	4.02	6990	-25.89	20240115	4980	4.02	20240529	7640	-32.20	20230718	4980	4.02	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
57	20240620	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	10	2	0.20	5553140	1084	2.92	5120	5130	5120	6650	3590	5120	5122.82	0.73	-420	5246	5182	5136	5072	5026	5160	5050	66	1530	500	3580	10	1	13273577	681	13.36	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.85	4980	20240529	3.01	6990	-26.61	20240115	4980	3.01	20240529	7640	-32.85	20230718	4980	3.01	20240529	1.83	N	024950	500	66 억	97475	N	N	N	N
58	20240619	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-40	5	-0.78	189964410	37137	65.26	5160	5200	5090	6700	3620	5160	5115.10	0.74	-857	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	680	13.33	0.65	12	0.28	384.00	7865.00	7640	20230718	-32.98	4980	20240529	2.81	6990	-26.75	20240115	4980	2.81	20240529	7640	-32.98	20230718	4980	2.81	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
59	20240619	150339	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-50	5	-0.97	175602140	34328	60.32	5160	5200	5090	6700	3620	5160	5115.42	0.74	-815	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	678	13.31	0.65	12	0.26	384.00	7865.00	7640	20230718	-33.12	4980	20240529	2.61	6990	-26.90	20240115	4980	2.61	20240529	7640	-33.12	20230718	4980	2.61	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
60	20240619	140343	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-50	5	-0.97	160667090	31406	55.19	5160	5200	5090	6700	3620	5160	5115.81	0.74	-815	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	678	13.31	0.65	12	0.24	384.00	7865.00	7640	20230718	-33.12	4980	20240529	2.61	6990	-26.90	20240115	4980	2.61	20240529	7640	-33.12	20230718	4980	2.61	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
61	20240619	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-40	5	-0.78	119727130	23381	41.09	5160	5200	5090	6700	3620	5160	5120.70	0.74	-1298	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	680	13.33	0.65	12	0.18	384.00	7865.00	7640	20230718	-32.98	4980	20240529	2.81	6990	-26.75	20240115	4980	2.81	20240529	7640	-32.98	20230718	4980	2.81	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
62	20240619	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-50	5	-0.97	101240290	19762	34.73	5160	5200	5090	6700	3620	5160	5122.98	0.74	-890	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	678	13.31	0.65	12	0.15	384.00	7865.00	7640	20230718	-33.12	4980	20240529	2.61	6990	-26.90	20240115	4980	2.61	20240529	7640	-33.12	20230718	4980	2.61	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
63	20240619	110341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	-20	5	-0.39	57211970	11141	19.58	5160	5200	5090	6700	3620	5160	5135.26	0.74	-1604	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	682	13.39	0.65	12	0.08	384.00	7865.00	7640	20230718	-32.72	4980	20240529	3.21	6990	-26.47	20240115	4980	3.21	20240529	7640	-32.72	20230718	4980	3.21	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
64	20240619	100342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-10	5	-0.19	22279460	4332	7.61	5160	5200	5090	6700	3620	5160	5143.00	0.74	-670	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.03	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
65	20240619	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	0	3	0.00	685480	133	0.23	5160	5160	5130	6700	3620	5160	5153.98	0.74	-11	5293	5226	5153	5086	5013	5190	5050	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.00	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.85	N	024950	500	66 억	98332	N	N	N	N
66	20240618	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	0	3	0.00	291338510	56829	74.97	5220	5220	5080	6700	3620	5160	5126.45	0.70	4282	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.43	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
67	20240618	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	0	3	0.00	285947000	55784	73.59	5220	5220	5080	6700	3620	5160	5125.97	0.70	4282	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.42	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
68	20240618	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-50	5	-0.97	280651350	54754	72.23	5220	5220	5080	6700	3620	5160	5125.68	0.70	4328	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	678	13.31	0.65	12	0.41	384.00	7865.00	7640	20230718	-33.12	4980	20240529	2.61	6990	-26.90	20240115	4980	2.61	20240529	7640	-33.12	20230718	4980	2.61	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
69	20240618	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-60	5	-1.16	268398100	52363	69.08	5220	5220	5080	6700	3620	5160	5125.72	0.70	5105	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	677	13.28	0.65	12	0.39	384.00	7865.00	7640	20230718	-33.25	4980	20240529	2.41	6990	-27.04	20240115	4980	2.41	20240529	7640	-33.25	20230718	4980	2.41	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
70	20240618	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	0	3	0.00	155415310	30202	39.84	5220	5220	5110	6700	3620	5160	5145.86	0.70	1470	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.23	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
71	20240618	110338	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	0	3	0.00	130941110	25455	33.58	5220	5220	5110	6700	3620	5160	5144.02	0.70	3203	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.19	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
72	20240618	100339	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	10	2	0.19	104683140	20365	26.86	5220	5220	5110	6700	3620	5160	5140.35	0.70	5252	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	686	13.46	0.66	12	0.15	384.00	7865.00	7640	20230718	-32.33	4980	20240529	3.82	6990	-26.04	20240115	4980	3.82	20240529	7640	-32.33	20230718	4980	3.82	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
73	20240618	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-10	5	-0.19	9320240	1799	2.37	5220	5220	5150	6700	3620	5160	5180.79	0.70	142	5380	5270	5200	5090	5020	5235	5055	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	1.81	N	024950	500	66 억	93488	N	N	N	N
74	20240617	160337	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-130	5	-2.46	392045830	75737	176.13	5260	5310	5130	6870	3710	5290	5176.42	0.67	4911	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	685	13.44	0.66	12	0.57	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
75	20240617	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-120	5	-2.27	364448000	70383	163.68	5260	5310	5130	6870	3710	5290	5178.07	0.67	4781	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	686	13.46	0.66	12	0.53	384.00	7865.00	7640	20230718	-32.33	4980	20240529	3.82	6990	-26.04	20240115	4980	3.82	20240529	7640	-32.33	20230718	4980	3.82	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
76	20240617	140336	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-100	5	-1.89	293016460	56523	131.45	5260	5310	5130	6870	3710	5290	5184.02	0.67	3442	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	689	13.52	0.66	12	0.43	384.00	7865.00	7640	20230718	-32.07	4980	20240529	4.22	6990	-25.75	20240115	4980	4.22	20240529	7640	-32.07	20230718	4980	4.22	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
77	20240617	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-80	5	-1.51	279325090	53884	125.31	5260	5310	5130	6870	3710	5290	5183.82	0.67	3903	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	692	13.57	0.66	12	0.41	384.00	7865.00	7640	20230718	-31.81	4980	20240529	4.62	6990	-25.46	20240115	4980	4.62	20240529	7640	-31.81	20230718	4980	4.62	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
78	20240617	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-100	5	-1.89	266712040	51449	119.65	5260	5310	5130	6870	3710	5290	5184.01	0.67	3860	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	689	13.52	0.66	12	0.39	384.00	7865.00	7640	20230718	-32.07	4980	20240529	4.22	6990	-25.75	20240115	4980	4.22	20240529	7640	-32.07	20230718	4980	4.22	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
79	20240617	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-120	5	-2.27	235979360	45484	105.77	5260	5310	5130	6870	3710	5290	5188.18	0.67	2434	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	686	13.46	0.66	12	0.34	384.00	7865.00	7640	20230718	-32.33	4980	20240529	3.82	6990	-26.04	20240115	4980	3.82	20240529	7640	-32.33	20230718	4980	3.82	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
80	20240617	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-100	5	-1.89	107477410	20706	48.15	5260	5280	5130	6870	3710	5290	5190.64	0.67	2517	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	689	13.52	0.66	12	0.16	384.00	7865.00	7640	20230718	-32.07	4980	20240529	4.22	6990	-25.75	20240115	4980	4.22	20240529	7640	-32.07	20230718	4980	4.22	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
81	20240617	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	19837490	3766	8.76	5260	5280	5260	6870	3710	5290	5267.52	0.67	270	5416	5352	5276	5212	5136	5315	5175	66	1580	500	3700	10	1	13273577	701	13.75	0.67	12	0.03	384.00	7865.00	7640	20230718	-30.89	4980	20240529	6.02	6990	-24.46	20240115	4980	6.02	20240529	7640	-30.89	20230718	4980	6.02	20240529	1.82	N	024950	500	66 억	88955	N	N	N	N
82	20240614	160310	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-20	5	-0.38	225951550	42885	73.73	5310	5340	5200	6900	3720	5310	5268.77	0.71	-5238	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	702	13.78	0.67	12	0.32	384.00	7865.00	7640	20230718	-30.76	4980	20240529	6.22	6990	-24.32	20240115	4980	6.22	20240529	7640	-30.76	20230718	4980	6.22	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
83	20240614	150311	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-50	5	-0.94	209602110	39774	68.38	5310	5340	5200	6900	3720	5310	5269.83	0.71	-6415	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	698	13.70	0.67	12	0.30	384.00	7865.00	7640	20230718	-31.15	4980	20240529	5.62	6990	-24.75	20240115	4980	5.62	20240529	7640	-31.15	20230718	4980	5.62	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
84	20240614	140310	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-40	5	-0.75	171348380	32498	55.87	5310	5340	5200	6900	3720	5310	5272.58	0.71	-7333	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	700	13.72	0.67	12	0.24	384.00	7865.00	7640	20230718	-31.02	4980	20240529	5.82	6990	-24.61	20240115	4980	5.82	20240529	7640	-31.02	20230718	4980	5.82	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
85	20240614	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-30	5	-0.56	167284280	31726	54.55	5310	5340	5200	6900	3720	5310	5272.78	0.71	-7347	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	701	13.75	0.67	12	0.24	384.00	7865.00	7640	20230718	-30.89	4980	20240529	6.02	6990	-24.46	20240115	4980	6.02	20240529	7640	-30.89	20230718	4980	6.02	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
86	20240614	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-30	5	-0.56	147122560	27898	47.96	5310	5340	5200	6900	3720	5310	5273.59	0.71	-6047	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	701	13.75	0.67	12	0.21	384.00	7865.00	7640	20230718	-30.89	4980	20240529	6.02	6990	-24.46	20240115	4980	6.02	20240529	7640	-30.89	20230718	4980	6.02	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
87	20240614	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-10	5	-0.19	138220750	26212	45.07	5310	5340	5200	6900	3720	5310	5273.19	0.71	-5816	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	703	13.80	0.67	12	0.20	384.00	7865.00	7640	20230718	-30.63	4980	20240529	6.43	6990	-24.18	20240115	4980	6.43	20240529	7640	-30.63	20230718	4980	6.43	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
88	20240614	100330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-20	5	-0.38	76859540	14560	25.03	5310	5340	5230	6900	3720	5310	5278.81	0.71	-3855	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	702	13.78	0.67	12	0.11	384.00	7865.00	7640	20230718	-30.76	4980	20240529	6.22	6990	-24.32	20240115	4980	6.22	20240529	7640	-30.76	20230718	4980	6.22	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
89	20240614	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	0	3	0.00	11750120	2213	3.80	5310	5310	5300	6900	3720	5310	5309.59	0.71	836	5423	5366	5303	5246	5183	5395	5275	66	1590	500	3710	10	1	13273577	705	13.83	0.68	12	0.02	384.00	7865.00	7640	20230718	-30.50	4980	20240529	6.63	6990	-24.03	20240115	4980	6.63	20240529	7640	-30.50	20230718	4980	6.63	20240529	1.83	N	024950	500	66 억	94224	N	N	N	N
90	20240613	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	30	2	0.57	283937470	53534	88.76	5250	5360	5240	6860	3700	5280	5303.87	0.71	-307	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	705	13.83	0.68	12	0.40	384.00	7865.00	7640	20230718	-30.50	4980	20240529	6.63	6990	-24.03	20240115	4980	6.63	20240529	7640	-30.50	20230718	4980	6.63	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
91	20240613	150335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	259983490	49012	81.26	5250	5360	5240	6860	3700	5280	5304.49	0.71	-719	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	701	13.75	0.67	12	0.37	384.00	7865.00	7640	20230718	-30.89	4980	20240529	6.02	6990	-24.46	20240115	4980	6.02	20240529	7640	-30.89	20230718	4980	6.02	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
92	20240613	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	30	2	0.57	229047410	43174	71.58	5250	5360	5240	6860	3700	5280	5305.22	0.71	-1797	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	705	13.83	0.68	12	0.33	384.00	7865.00	7640	20230718	-30.50	4980	20240529	6.63	6990	-24.03	20240115	4980	6.63	20240529	7640	-30.50	20230718	4980	6.63	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
93	20240613	130332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	206866930	38994	64.65	5250	5360	5240	6860	3700	5280	5305.10	0.71	-1749	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	702	13.78	0.67	12	0.29	384.00	7865.00	7640	20230718	-30.76	4980	20240529	6.22	6990	-24.32	20240115	4980	6.22	20240529	7640	-30.76	20230718	4980	6.22	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
94	20240613	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	30	2	0.57	180485360	34014	56.39	5250	5360	5240	6860	3700	5280	5306.21	0.71	-1850	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	705	13.83	0.68	12	0.26	384.00	7865.00	7640	20230718	-30.50	4980	20240529	6.63	6990	-24.03	20240115	4980	6.63	20240529	7640	-30.50	20230718	4980	6.63	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
95	20240613	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	149984520	28261	46.86	5250	5360	5240	6860	3700	5280	5307.12	0.71	-1570	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	707	13.88	0.68	12	0.21	384.00	7865.00	7640	20230718	-30.24	4980	20240529	7.03	6990	-23.75	20240115	4980	7.03	20240529	7640	-30.24	20230718	4980	7.03	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
96	20240613	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	20	2	0.38	95934860	18133	30.06	5250	5350	5240	6860	3700	5280	5290.62	0.71	-1077	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	703	13.80	0.67	12	0.14	384.00	7865.00	7640	20230718	-30.63	4980	20240529	6.43	6990	-24.18	20240115	4980	6.43	20240529	7640	-30.63	20230718	4980	6.43	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
97	20240613	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-30	5	-0.57	4468250	851	1.41	5250	5260	5250	6860	3700	5280	5250.59	0.71	-70	5373	5326	5263	5216	5153	5350	5240	66	1580	500	3690	10	1	13273577	697	13.67	0.67	12	0.01	384.00	7865.00	7640	20230718	-31.28	4980	20240529	5.42	6990	-24.89	20240115	4980	5.42	20240529	7640	-31.28	20230718	4980	5.42	20240529	1.87	N	024950	500	66 억	94510	N	N	N	N
98	20240612	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	80	2	1.54	314178450	59678	114.88	5200	5310	5200	6760	3640	5200	5264.56	0.66	6907	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	701	13.75	0.67	12	0.45	384.00	7865.00	7640	20230718	-30.89	4980	20240529	6.02	6990	-24.46	20240115	4980	6.02	20240529	7640	-30.89	20230718	4980	6.02	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
99	20240612	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	70	2	1.35	295679840	56175	108.14	5200	5310	5200	6760	3640	5200	5263.55	0.66	7111	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	700	13.72	0.67	12	0.42	384.00	7865.00	7640	20230718	-31.02	4980	20240529	5.82	6990	-24.61	20240115	4980	5.82	20240529	7640	-31.02	20230718	4980	5.82	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
100	20240612	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	40	2	0.77	242636460	46089	88.72	5200	5310	5200	6760	3640	5200	5264.52	0.66	6647	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	696	13.65	0.67	12	0.35	384.00	7865.00	7640	20230718	-31.41	4980	20240529	5.22	6990	-25.04	20240115	4980	5.22	20240529	7640	-31.41	20230718	4980	5.22	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
101	20240612	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	40	2	0.77	222125340	42182	81.20	5200	5310	5200	6760	3640	5200	5265.88	0.66	6720	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	696	13.65	0.67	12	0.32	384.00	7865.00	7640	20230718	-31.41	4980	20240529	5.22	6990	-25.04	20240115	4980	5.22	20240529	7640	-31.41	20230718	4980	5.22	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
102	20240612	120327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	50	2	0.96	208422710	39570	76.18	5200	5310	5200	6760	3640	5200	5267.19	0.66	6793	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	697	13.67	0.67	12	0.30	384.00	7865.00	7640	20230718	-31.28	4980	20240529	5.42	6990	-24.89	20240115	4980	5.42	20240529	7640	-31.28	20230718	4980	5.42	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
103	20240612	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	90	2	1.73	159965240	30354	58.43	5200	5310	5200	6760	3640	5200	5269.99	0.66	5595	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	702	13.78	0.67	12	0.23	384.00	7865.00	7640	20230718	-30.76	4980	20240529	6.22	6990	-24.32	20240115	4980	6.22	20240529	7640	-30.76	20230718	4980	6.22	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
104	20240612	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	60	2	1.15	94952400	18042	34.73	5200	5300	5200	6760	3640	5200	5262.86	0.66	4990	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	698	13.70	0.67	12	0.14	384.00	7865.00	7640	20230718	-31.15	4980	20240529	5.62	6990	-24.75	20240115	4980	5.62	20240529	7640	-31.15	20230718	4980	5.62	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
105	20240612	090327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	70	2	1.35	35292280	6690	12.88	5200	5300	5200	6760	3640	5200	5275.40	0.66	2248	5346	5272	5196	5122	5046	5310	5160	66	1560	500	3640	10	1	13273577	700	13.72	0.67	12	0.05	384.00	7865.00	7640	20230718	-31.02	4980	20240529	5.82	6990	-24.61	20240115	4980	5.82	20240529	7640	-31.02	20230718	4980	5.82	20240529	1.89	N	024950	500	66 억	87624	N	N	N	N
106	20240610	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-30	5	-0.58	223987940	43426	54.43	5180	5210	5120	6700	3620	5160	5157.92	0.74	-8511	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	681	13.36	0.65	12	0.33	384.00	7865.00	7640	20230718	-32.85	4980	20240529	3.01	6990	-26.61	20240115	4980	3.01	20240529	7640	-32.85	20230718	4980	3.01	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
107	20240610	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-10	5	-0.19	195148440	37810	47.39	5180	5210	5120	6700	3620	5160	5161.29	0.74	-8484	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.28	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
108	20240610	140325	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-10	5	-0.19	182191800	35298	44.25	5180	5210	5120	6700	3620	5160	5161.53	0.74	-8335	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.27	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
109	20240610	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	10	2	0.19	155308840	30082	37.71	5180	5210	5120	6700	3620	5160	5162.85	0.74	-8301	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	686	13.46	0.66	12	0.23	384.00	7865.00	7640	20230718	-32.33	4980	20240529	3.82	6990	-26.04	20240115	4980	3.82	20240529	7640	-32.33	20230718	4980	3.82	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
110	20240610	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	10	2	0.19	147642580	28599	35.85	5180	5210	5120	6700	3620	5160	5162.51	0.74	-7855	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	686	13.46	0.66	12	0.22	384.00	7865.00	7640	20230718	-32.33	4980	20240529	3.82	6990	-26.04	20240115	4980	3.82	20240529	7640	-32.33	20230718	4980	3.82	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
111	20240610	110327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	20	2	0.39	139247160	26974	33.81	5180	5210	5120	6700	3620	5160	5162.27	0.74	-8026	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	688	13.49	0.66	12	0.20	384.00	7865.00	7640	20230718	-32.20	4980	20240529	4.02	6990	-25.89	20240115	4980	4.02	20240529	7640	-32.20	20230718	4980	4.02	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
112	20240610	100327	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-30	5	-0.58	91425500	17754	22.25	5180	5180	5120	6700	3620	5160	5149.57	0.74	-5488	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	681	13.36	0.65	12	0.13	384.00	7865.00	7640	20230718	-32.85	4980	20240529	3.01	6990	-26.61	20240115	4980	3.01	20240529	7640	-32.85	20230718	4980	3.01	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
113	20240610	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	-10	5	-0.19	30649330	5935	7.44	5180	5180	5150	6700	3620	5160	5164.17	0.74	-4619	5260	5210	5170	5120	5080	5190	5100	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.59	4980	20240529	3.41	6990	-26.32	20240115	4980	3.41	20240529	7640	-32.59	20230718	4980	3.41	20240529	2.26	N	024950	500	66 억	97884	N	N	N	N
114	20240607	160334	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-20	5	-0.39	405665650	78470	80.93	5200	5220	5130	6730	3630	5180	5169.72	0.76	-3518	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	685	13.44	0.66	12	0.59	384.00	7865.00	7640	20230718	-32.46	4980	20240529	3.61	6990	-26.18	20240115	4980	3.61	20240529	7640	-32.46	20230718	4980	3.61	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
115	20240607	150337	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	10	2	0.19	374073450	72350	74.62	5200	5220	5130	6730	3630	5180	5170.33	0.76	-3286	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	689	13.52	0.66	12	0.55	384.00	7865.00	7640	20230718	-32.07	4980	20240529	4.22	6990	-25.75	20240115	4980	4.22	20240529	7640	-32.07	20230718	4980	4.22	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
116	20240607	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	327236250	63292	65.28	5200	5220	5130	6730	3630	5180	5170.26	0.76	-3285	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	690	13.54	0.66	12	0.48	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
117	20240607	130335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	279962440	54209	55.91	5200	5210	5130	6730	3630	5180	5164.50	0.76	-634	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	690	13.54	0.66	12	0.41	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
118	20240607	120335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	272914850	52852	54.51	5200	5210	5130	6730	3630	5180	5163.76	0.76	-343	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	688	13.49	0.66	12	0.40	384.00	7865.00	7640	20230718	-32.20	4980	20240529	4.02	6990	-25.89	20240115	4980	4.02	20240529	7640	-32.20	20230718	4980	4.02	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
119	20240607	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	227625700	44094	45.48	5200	5210	5130	6730	3630	5180	5162.28	0.76	1947	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	690	13.54	0.66	12	0.33	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
120	20240607	100334	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	59431390	11467	11.83	5200	5210	5150	6730	3630	5180	5182.82	0.76	2913	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	688	13.49	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.20	4980	20240529	4.02	6990	-25.89	20240115	4980	4.02	20240529	7640	-32.20	20230718	4980	4.02	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
121	20240607	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	10	2	0.19	1102030	212	0.22	5200	5200	5190	6730	3630	5180	5198.25	0.76	-164	5333	5256	5213	5136	5093	5235	5115	66	1550	500	3620	10	1	13273577	689	13.52	0.66	12	0.00	384.00	7865.00	7640	20230718	-32.07	4980	20240529	4.22	6990	-25.75	20240115	4980	4.22	20240529	7640	-32.07	20230718	4980	4.22	20240529	2.10	N	024950	500	66 억	101400	N	N	N	N
122	20240605	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-70	5	-1.33	505188720	96718	36.46	5230	5290	5170	6820	3680	5250	5223.35	0.73	3941	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	688	13.49	0.66	12	0.73	384.00	7865.00	7640	20230718	-32.20	4980	20240529	4.02	6990	-25.89	20240115	4980	4.02	20240529	7640	-32.20	20230718	4980	4.02	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
123	20240605	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-50	5	-0.95	470591940	90047	33.94	5230	5290	5170	6820	3680	5250	5226.07	0.73	4245	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	690	13.54	0.66	12	0.68	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
124	20240605	140330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-50	5	-0.95	411346230	78621	29.63	5230	5290	5190	6820	3680	5250	5232.01	0.73	4669	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	690	13.54	0.66	12	0.59	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
125	20240605	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	332946420	63561	23.96	5230	5290	5210	6820	3680	5250	5238.22	0.73	5578	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	693	13.59	0.66	12	0.48	384.00	7865.00	7640	20230718	-31.68	4980	20240529	4.82	6990	-25.32	20240115	4980	4.82	20240529	7640	-31.68	20230718	4980	4.82	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
126	20240605	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-40	5	-0.76	306058580	58413	22.02	5230	5290	5210	6820	3680	5250	5239.56	0.73	5821	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	692	13.57	0.66	12	0.44	384.00	7865.00	7640	20230718	-31.81	4980	20240529	4.62	6990	-25.46	20240115	4980	4.62	20240529	7640	-31.81	20230718	4980	4.62	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
127	20240605	110333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	205004800	39050	14.72	5230	5290	5220	6820	3680	5250	5249.80	0.73	4635	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	696	13.65	0.67	12	0.29	384.00	7865.00	7640	20230718	-31.41	4980	20240529	5.22	6990	-25.04	20240115	4980	5.22	20240529	7640	-31.41	20230718	4980	5.22	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
128	20240605	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-30	5	-0.57	138251990	26305	9.92	5230	5290	5220	6820	3680	5250	5255.73	0.73	191	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	693	13.59	0.66	12	0.20	384.00	7865.00	7640	20230718	-31.68	4980	20240529	4.82	6990	-25.32	20240115	4980	4.82	20240529	7640	-31.68	20230718	4980	4.82	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
129	20240605	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-10	5	-0.19	3677530	703	0.26	5230	5260	5230	6820	3680	5250	5231.19	0.73	-75	5623	5436	5303	5116	4983	5370	5050	66	1570	500	3670	10	1	13273577	696	13.65	0.67	12	0.01	384.00	7865.00	7640	20230718	-31.41	4980	20240529	5.22	6990	-25.04	20240115	4980	5.22	20240529	7640	-31.41	20230718	4980	5.22	20240529	2.50	N	024950	500	66 억	96727	N	N	N	N
130	20240604	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-120	5	-2.23	1389138120	262516	104.14	5300	5490	5170	6980	3760	5370	5291.57	0.97	-31794	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	697	13.67	0.67	12	1.98	384.00	7865.00	7640	20230718	-31.28	4980	20240529	5.42	6990	-24.89	20240115	4980	5.42	20240529	7640	-31.28	20230718	4980	5.42	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
131	20240604	150330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-140	5	-2.61	1349005100	254849	101.10	5300	5490	5170	6980	3760	5370	5293.28	0.97	-31932	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	694	13.62	0.66	12	1.92	384.00	7865.00	7640	20230718	-31.54	4980	20240529	5.02	6990	-25.18	20240115	4980	5.02	20240529	7640	-31.54	20230718	4980	5.02	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
132	20240604	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-110	5	-2.05	1257925500	237480	94.21	5300	5490	5170	6980	3760	5370	5296.90	0.97	-31788	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	698	13.70	0.67	12	1.79	384.00	7865.00	7640	20230718	-31.15	4980	20240529	5.62	6990	-24.75	20240115	4980	5.62	20240529	7640	-31.15	20230718	4980	5.62	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
133	20240604	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-120	5	-2.23	1219658270	230202	91.33	5300	5490	5170	6980	3760	5370	5298.13	0.97	-30207	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	697	13.67	0.67	12	1.73	384.00	7865.00	7640	20230718	-31.28	4980	20240529	5.42	6990	-24.89	20240115	4980	5.42	20240529	7640	-31.28	20230718	4980	5.42	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
134	20240604	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-80	5	-1.49	1112757940	209791	83.23	5300	5490	5170	6980	3760	5370	5304.05	0.97	-30342	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	702	13.78	0.67	12	1.58	384.00	7865.00	7640	20230718	-30.76	4980	20240529	6.22	6990	-24.32	20240115	4980	6.22	20240529	7640	-30.76	20230718	4980	6.22	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
135	20240604	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-150	5	-2.79	1025198750	193097	76.61	5300	5490	5170	6980	3760	5370	5309.16	0.97	-26436	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	693	13.59	0.66	12	1.45	384.00	7865.00	7640	20230718	-31.68	4980	20240529	4.82	6990	-25.32	20240115	4980	4.82	20240529	7640	-31.68	20230718	4980	4.82	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
136	20240604	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-130	5	-2.42	917962830	172611	68.48	5300	5490	5170	6980	3760	5370	5318.03	0.97	-26161	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	696	13.65	0.67	12	1.30	384.00	7865.00	7640	20230718	-31.41	4980	20240529	5.22	6990	-25.04	20240115	4980	5.22	20240529	7640	-31.41	20230718	4980	5.22	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
137	20240604	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-70	5	-1.30	104493420	19761	7.84	5300	5310	5250	6980	3760	5370	5286.81	0.97	-7199	5536	5452	5306	5222	5076	5495	5265	66	1610	500	3750	10	1	13273577	703	13.80	0.67	12	0.15	384.00	7865.00	7640	20230718	-30.63	4980	20240529	6.43	6990	-24.18	20240115	4980	6.43	20240529	7640	-30.63	20230718	4980	6.43	20240529	2.56	N	024950	500	66 억	128296	N	N	N	N
138	20240603	160326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	180	2	3.47	1306242850	248490	94.03	5190	5390	5160	6740	3640	5190	5255.93	0.90	8029	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	713	13.98	0.68	12	1.87	384.00	7865.00	7640	20230718	-29.71	4980	20240529	7.83	6990	-23.18	20240115	4980	7.83	20240529	7640	-29.71	20230718	4980	7.83	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
139	20240603	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	190	2	3.66	926526620	177182	67.05	5190	5390	5160	6740	3640	5190	5229.27	0.90	8858	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	714	14.01	0.68	12	1.33	384.00	7865.00	7640	20230718	-29.58	4980	20240529	8.03	6990	-23.03	20240115	4980	8.03	20240529	7640	-29.58	20230718	4980	8.03	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
140	20240603	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	70	2	1.35	769061360	147471	55.80	5190	5300	5160	6740	3640	5190	5215.03	0.90	10168	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	698	13.70	0.67	12	1.11	384.00	7865.00	7640	20230718	-31.15	4980	20240529	5.62	6990	-24.75	20240115	4980	5.62	20240529	7640	-31.15	20230718	4980	5.62	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
141	20240603	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	690879800	132553	50.16	5190	5300	5160	6740	3640	5190	5212.13	0.90	8911	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	694	13.62	0.66	12	1.00	384.00	7865.00	7640	20230718	-31.54	4980	20240529	5.02	6990	-25.18	20240115	4980	5.02	20240529	7640	-31.54	20230718	4980	5.02	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
142	20240603	120326	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	10	2	0.19	609335980	116935	44.25	5190	5300	5160	6740	3640	5190	5210.92	0.90	7996	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	690	13.54	0.66	12	0.88	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
143	20240603	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	10	2	0.19	489125220	93733	35.47	5190	5300	5160	6740	3640	5190	5218.33	0.90	6570	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	690	13.54	0.66	12	0.71	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
144	20240603	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	60	2	1.16	229536210	43737	16.55	5190	5300	5190	6740	3640	5190	5248.31	0.90	986	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	697	13.67	0.67	12	0.33	384.00	7865.00	7640	20230718	-31.28	4980	20240529	5.42	6990	-24.89	20240115	4980	5.42	20240529	7640	-31.28	20230718	4980	5.42	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N
145	20240603	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	10	2	0.19	34194860	6580	2.49	5190	5240	5190	6740	3640	5190	5196.96	0.90	134	5523	5356	5253	5086	4983	5305	5035	66	1550	500	3630	10	1	13273577	690	13.54	0.66	12	0.05	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	2.72	N	024950	500	66 억	118981	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History