KissMeData/299170/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161149	57	100.00	KOSDAQ		유통	N	N	N	N	N	1778	13	2	0.74	152555861	86209	131.04	1765	1783	1750	2290	1236	1765	1769.60	0.16	-1238	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	534	18.52	1.33	12	0.29	96.00	1340.00	2645	20240102	-32.78	1700	20240626	4.59	2645	-32.78	20240102	1700	4.59	20240626	2645	-32.78	20240102	1700	4.59	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
3	20240628	151203	57	100.00	KOSDAQ		유통	N	N	N	N	N	1771	6	2	0.34	142637819	80626	122.55	1765	1783	1750	2290	1236	1765	1769.13	0.16	932	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	532	18.45	1.32	12	0.27	96.00	1340.00	2645	20240102	-33.04	1700	20240626	4.18	2645	-33.04	20240102	1700	4.18	20240626	2645	-33.04	20240102	1700	4.18	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
4	20240628	141202	57	100.00	KOSDAQ		유통	N	N	N	N	N	1756	-9	5	-0.51	128981364	72910	110.83	1765	1780	1750	2290	1236	1765	1769.05	0.16	492	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	527	18.29	1.31	12	0.24	96.00	1340.00	2645	20240102	-33.61	1700	20240626	3.29	2645	-33.61	20240102	1700	3.29	20240626	2645	-33.61	20240102	1700	3.29	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
5	20240628	131200	57	100.00	KOSDAQ		유통	N	N	N	N	N	1778	13	2	0.74	114796256	64847	98.57	1765	1780	1750	2290	1236	1765	1770.26	0.16	-193	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	534	18.52	1.33	12	0.22	96.00	1340.00	2645	20240102	-32.78	1700	20240626	4.59	2645	-32.78	20240102	1700	4.59	20240626	2645	-32.78	20240102	1700	4.59	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
6	20240628	121157	57	100.00	KOSDAQ		유통	N	N	N	N	N	1771	6	2	0.34	58549276	33033	50.21	1765	1780	1750	2290	1236	1765	1772.45	0.16	-2498	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	532	18.45	1.32	12	0.11	96.00	1340.00	2645	20240102	-33.04	1700	20240626	4.18	2645	-33.04	20240102	1700	4.18	20240626	2645	-33.04	20240102	1700	4.18	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
7	20240628	111139	57	100.00	KOSDAQ		유통	N	N	N	N	N	1775	10	2	0.57	43664296	24642	37.46	1765	1780	1750	2290	1236	1765	1771.95	0.16	-1452	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	533	18.49	1.32	12	0.08	96.00	1340.00	2645	20240102	-32.89	1700	20240626	4.41	2645	-32.89	20240102	1700	4.41	20240626	2645	-32.89	20240102	1700	4.41	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
8	20240628	101135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1778	13	2	0.74	35362186	19963	30.34	1765	1780	1750	2290	1236	1765	1771.39	0.16	-1410	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	534	18.52	1.33	12	0.07	96.00	1340.00	2645	20240102	-32.78	1700	20240626	4.59	2645	-32.78	20240102	1700	4.59	20240626	2645	-32.78	20240102	1700	4.59	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
9	20240628	091141	57	100.00	KOSDAQ		유통	N	N	N	N	N	1765	0	3	0.00	3206997	1817	2.76	1765	1775	1762	2290	1236	1765	1765.00	0.16	-568	1793	1779	1757	1743	1721	1786	1750	30	525	100	1300	1	1	30027963	530	18.39	1.32	12	0.01	96.00	1340.00	2645	20240102	-33.27	1700	20240626	3.82	2645	-33.27	20240102	1700	3.82	20240626	2645	-33.27	20240102	1700	3.82	20240626	1.99	N	299170	100	30 억	49230	N	N	N	N
10	20240627	161129	57	100.00	KOSDAQ		유통	N	N	N	N	N	1765	0	3	0.00	112755544	64429	5.75	1743	1771	1735	2290	1236	1765	1750.04	0.17	-1950	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	530	18.39	1.32	12	0.21	96.00	1340.00	2645	20240102	-33.27	1700	20240626	3.82	2645	-33.27	20240102	1700	3.82	20240626	2645	-33.27	20240102	1700	3.82	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
11	20240627	151136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1769	4	2	0.23	110665044	63244	5.64	1743	1771	1735	2290	1236	1765	1749.79	0.17	-1571	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	531	18.43	1.32	12	0.21	96.00	1340.00	2645	20240102	-33.12	1700	20240626	4.06	2645	-33.12	20240102	1700	4.06	20240626	2645	-33.12	20240102	1700	4.06	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
12	20240627	141135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	-22	5	-1.25	77095188	44136	3.94	1743	1765	1735	2290	1236	1765	1746.72	0.17	-1282	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	523	18.16	1.30	12	0.15	96.00	1340.00	2645	20240102	-34.10	1700	20240626	2.53	2645	-34.10	20240102	1700	2.53	20240626	2645	-34.10	20240102	1700	2.53	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
13	20240627	131134	57	100.00	KOSDAQ		유통	N	N	N	N	N	1739	-26	5	-1.47	71149869	40718	3.63	1743	1765	1735	2290	1236	1765	1747.34	0.17	-1282	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	522	18.11	1.30	12	0.14	96.00	1340.00	2645	20240102	-34.25	1700	20240626	2.29	2645	-34.25	20240102	1700	2.29	20240626	2645	-34.25	20240102	1700	2.29	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
14	20240627	121136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1739	-26	5	-1.47	61316638	35057	3.13	1743	1765	1739	2290	1236	1765	1749.01	0.17	-1278	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	522	18.11	1.30	12	0.12	96.00	1340.00	2645	20240102	-34.25	1700	20240626	2.29	2645	-34.25	20240102	1700	2.29	20240626	2645	-34.25	20240102	1700	2.29	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
15	20240627	111135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	-25	5	-1.42	50518110	28855	2.58	1743	1765	1740	2290	1236	1765	1750.71	0.17	-1252	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	522	18.12	1.30	12	0.10	96.00	1340.00	2645	20240102	-34.22	1700	20240626	2.35	2645	-34.22	20240102	1700	2.35	20240626	2645	-34.22	20240102	1700	2.35	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
16	20240627	101136	57	100.00	KOSDAQ		유통	N	N	N	N	N	1755	-10	5	-0.57	41990837	23963	2.14	1743	1765	1742	2290	1236	1765	1752.27	0.17	-1242	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	527	18.28	1.31	12	0.08	96.00	1340.00	2645	20240102	-33.65	1700	20240626	3.24	2645	-33.65	20240102	1700	3.24	20240626	2645	-33.65	20240102	1700	3.24	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
17	20240627	091135	57	100.00	KOSDAQ		유통	N	N	N	N	N	1764	-1	5	-0.06	24817473	14169	1.26	1743	1765	1742	2290	1236	1765	1751.44	0.17	-415	2119	1942	1821	1644	1523	2030	1732	30	525	100	1300	1	1	30027963	530	18.38	1.32	12	0.05	96.00	1340.00	2645	20240102	-33.31	1700	20240626	3.76	2645	-33.31	20240102	1700	3.76	20240626	2645	-33.31	20240102	1700	3.76	20240626	2.00	N	299170	100	30 억	51145	N	N	N	N
18	20240626	161130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1765	9	2	0.51	2088392077	1119272	4821.75	1759	1998	1700	2280	1230	1756	1865.86	0.16	3838	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	530	18.39	1.32	12	3.73	96.00	1340.00	2645	20240102	-33.27	1700	20240626	3.82	2645	-33.27	20240102	1700	3.82	20240626	2645	-33.27	20240102	1700	3.82	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
19	20240626	151135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1759	3	2	0.17	2069532006	1108579	4775.68	1759	1998	1700	2280	1230	1756	1866.83	0.16	6003	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	528	18.32	1.31	12	3.69	96.00	1340.00	2645	20240102	-33.50	1700	20240626	3.47	2645	-33.50	20240102	1700	3.47	20240626	2645	-33.50	20240102	1700	3.47	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
20	20240626	141132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1750	-6	5	-0.34	1950185495	1040871	4484.00	1759	1998	1700	2280	1230	1756	1873.61	0.16	4790	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	525	18.23	1.31	12	3.47	96.00	1340.00	2645	20240102	-33.84	1700	20240626	2.94	2645	-33.84	20240102	1700	2.94	20240626	2645	-33.84	20240102	1700	2.94	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
21	20240626	131133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1728	-28	5	-1.59	75075382	43471	187.27	1759	1760	1700	2280	1230	1756	1727.02	0.16	4102	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	519	18.00	1.29	12	0.14	96.00	1340.00	2645	20240102	-34.67	1700	20240626	1.65	2645	-34.67	20240102	1700	1.65	20240626	2645	-34.67	20240102	1700	1.65	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
22	20240626	121131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1730	-26	5	-1.48	68018597	39373	169.62	1759	1760	1700	2280	1230	1756	1727.54	0.16	4050	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	519	18.02	1.29	12	0.13	96.00	1340.00	2645	20240102	-34.59	1700	20240626	1.76	2645	-34.59	20240102	1700	1.76	20240626	2645	-34.59	20240102	1700	1.76	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
23	20240626	111132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1719	-37	5	-2.11	60566478	35074	151.10	1759	1760	1700	2280	1230	1756	1726.82	0.16	4299	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	516	17.91	1.28	12	0.12	96.00	1340.00	2645	20240102	-35.01	1700	20240626	1.12	2645	-35.01	20240102	1700	1.12	20240626	2645	-35.01	20240102	1700	1.12	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
24	20240626	101130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1719	-37	5	-2.11	31367893	18064	77.82	1759	1760	1700	2280	1230	1756	1736.49	0.16	2681	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	516	17.91	1.28	12	0.06	96.00	1340.00	2645	20240102	-35.01	1700	20240626	1.12	2645	-35.01	20240102	1700	1.12	20240626	2645	-35.01	20240102	1700	1.12	20240626	1.99	N	299170	100	30 억	46682	N	N	N	N
25	20240626	091134	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	4	2	0.23	283250	161	0.69	1759	1760	1759	2280	1230	1756	1759.32	0.16	0	1785	1770	1760	1745	1735	1765	1740	30	524	100	1290	1	1	30027963	528	18.33	1.31	12	0.00	96.00	1340.00	2645	20240102	-33.46	1750	20231020	0.57	2645	-33.46	20240102	1750	0.57	20240625	2645	-33.46	20240102	1750	0.57	20231020	1.99	N	299170	100	30 억	46682	N	N	N	N
26	20240625	161129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1756	-11	5	-0.62	37967924	21503	37.03	1763	1775	1750	2295	1237	1767	1765.71	0.16	-542	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	527	18.29	1.31	12	0.07	96.00	1340.00	2645	20240102	-33.61	1750	20240625	0.34	2645	-33.61	20240102	1750	0.34	20240625	2645	-33.61	20240102	1750	0.34	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
27	20240625	151127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1764	-3	5	-0.17	35305944	19988	34.42	1763	1775	1750	2295	1237	1767	1766.36	0.16	-542	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	530	18.38	1.32	12	0.07	96.00	1340.00	2645	20240102	-33.31	1750	20240625	0.80	2645	-33.31	20240102	1750	0.80	20240625	2645	-33.31	20240102	1750	0.80	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
28	20240625	141131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1769	2	2	0.11	30743779	17401	29.97	1763	1775	1750	2295	1237	1767	1766.78	0.16	-542	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	531	18.43	1.32	12	0.06	96.00	1340.00	2645	20240102	-33.12	1750	20240625	1.09	2645	-33.12	20240102	1750	1.09	20240625	2645	-33.12	20240102	1750	1.09	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
29	20240625	131131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1770	3	2	0.17	23056422	13057	22.49	1763	1775	1750	2295	1237	1767	1765.83	0.16	-382	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	531	18.44	1.32	12	0.04	96.00	1340.00	2645	20240102	-33.08	1750	20240625	1.14	2645	-33.08	20240102	1750	1.14	20240625	2645	-33.08	20240102	1750	1.14	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
30	20240625	121134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1770	3	2	0.17	21947328	12427	21.40	1763	1775	1750	2295	1237	1767	1766.10	0.16	-399	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	531	18.44	1.32	12	0.04	96.00	1340.00	2645	20240102	-33.08	1750	20240625	1.14	2645	-33.08	20240102	1750	1.14	20240625	2645	-33.08	20240102	1750	1.14	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
31	20240625	111131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1770	3	2	0.17	17516199	9924	17.09	1763	1775	1750	2295	1237	1767	1765.03	0.16	-283	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	531	18.44	1.32	12	0.03	96.00	1340.00	2645	20240102	-33.08	1750	20240625	1.14	2645	-33.08	20240102	1750	1.14	20240625	2645	-33.08	20240102	1750	1.14	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
32	20240625	101130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1772	5	2	0.28	13360818	7570	13.04	1763	1775	1750	2295	1237	1767	1764.97	0.16	-151	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	532	18.46	1.32	12	0.03	96.00	1340.00	2645	20240102	-33.01	1750	20240625	1.26	2645	-33.01	20240102	1750	1.26	20240625	2645	-33.01	20240102	1750	1.26	20240625	1.99	N	299170	100	30 억	47224	N	N	N	N
33	20240625	091129	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	-7	5	-0.40	5508316	3121	5.38	1763	1775	1760	2295	1237	1767	1764.92	0.16	252	1836	1801	1780	1745	1724	1791	1735	30	528	100	1300	1	1	30027963	528	18.33	1.31	12	0.01	96.00	1340.00	2645	20240102	-33.46	1750	20231020	0.57	2645	-33.46	20240102	1759	0.06	20240624	2645	-33.46	20240102	1750	0.57	20231020	1.99	N	299170	100	30 억	47224	N	N	N	N
34	20240624	161130	57	100.00	KOSDAQ		유통	N	N	N	N	N	1767	-45	5	-2.48	103160959	58063	117.92	1801	1815	1759	2355	1269	1812	1776.72	0.18	-7860	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	531	18.41	1.32	12	0.19	96.00	1340.00	2645	20240102	-33.19	1750	20231020	0.97	2645	-33.19	20240102	1759	0.45	20240624	2645	-33.19	20240102	1750	0.97	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
35	20240624	151126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1775	-37	5	-2.04	99260823	55855	113.43	1801	1815	1759	2355	1269	1812	1777.12	0.18	-7173	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	533	18.49	1.32	12	0.19	96.00	1340.00	2645	20240102	-32.89	1750	20231020	1.43	2645	-32.89	20240102	1759	0.91	20240624	2645	-32.89	20240102	1750	1.43	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
36	20240624	141127	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	-52	5	-2.87	95266513	53595	108.84	1801	1815	1759	2355	1269	1812	1777.53	0.18	-6934	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	528	18.33	1.31	12	0.18	96.00	1340.00	2645	20240102	-33.46	1750	20231020	0.57	2645	-33.46	20240102	1759	0.06	20240624	2645	-33.46	20240102	1750	0.57	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
37	20240624	131125	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-32	5	-1.77	84410306	47441	96.35	1801	1815	1759	2355	1269	1812	1779.27	0.18	-8627	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	534	18.54	1.33	12	0.16	96.00	1340.00	2645	20240102	-32.70	1750	20231020	1.71	2645	-32.70	20240102	1759	1.19	20240624	2645	-32.70	20240102	1750	1.71	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
38	20240624	121126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-32	5	-1.77	78571291	44160	89.68	1801	1815	1759	2355	1269	1812	1779.24	0.18	-8627	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	534	18.54	1.33	12	0.15	96.00	1340.00	2645	20240102	-32.70	1750	20231020	1.71	2645	-32.70	20240102	1759	1.19	20240624	2645	-32.70	20240102	1750	1.71	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
39	20240624	111129	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	-26	5	-1.43	75317790	42335	85.98	1801	1815	1759	2355	1269	1812	1779.09	0.18	-8627	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	536	18.60	1.33	12	0.14	96.00	1340.00	2645	20240102	-32.48	1750	20231020	2.06	2645	-32.48	20240102	1759	1.53	20240624	2645	-32.48	20240102	1750	2.06	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
40	20240624	101126	57	100.00	KOSDAQ		유통	N	N	N	N	N	1795	-17	5	-0.94	17921243	10002	20.31	1801	1815	1773	2355	1269	1812	1791.77	0.18	-72	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	539	18.70	1.34	12	0.03	96.00	1340.00	2645	20240102	-32.14	1750	20231020	2.57	2645	-32.14	20240102	1773	1.24	20240624	2645	-32.14	20240102	1750	2.57	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
41	20240624	091127	57	100.00	KOSDAQ		유통	N	N	N	N	N	1800	-12	5	-0.66	5285969	2935	5.96	1801	1815	1799	2355	1269	1812	1801.01	0.18	-19	1836	1824	1816	1804	1796	1820	1800	30	543	100	1340	1	1	30027963	541	18.75	1.34	12	0.01	96.00	1340.00	2645	20240102	-31.95	1750	20231020	2.86	2645	-31.95	20240102	1799	0.06	20240624	2645	-31.95	20240102	1750	2.86	20231020	1.98	N	299170	100	30 억	55344	N	N	N	N
42	20240621	161048	57	100.00	KOSDAQ		유통	N	N	N	N	N	1812	-16	5	-0.88	89225249	49188	131.61	1820	1828	1808	2375	1280	1828	1813.96	0.19	-2022	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	544	18.88	1.35	12	0.16	96.00	1340.00	2645	20240102	-31.49	1750	20231020	3.54	2645	-31.49	20240102	1808	0.22	20240621	2645	-31.49	20240102	1750	3.54	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
43	20240621	151049	57	100.00	KOSDAQ		유통	N	N	N	N	N	1815	-13	5	-0.71	86317314	47583	127.32	1820	1828	1808	2375	1280	1828	1814.04	0.19	-1596	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	545	18.91	1.35	12	0.16	96.00	1340.00	2645	20240102	-31.38	1750	20231020	3.71	2645	-31.38	20240102	1808	0.39	20240621	2645	-31.38	20240102	1750	3.71	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
44	20240621	141047	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	-9	5	-0.49	64272212	35409	94.74	1820	1828	1811	2375	1280	1828	1815.14	0.19	-1316	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	546	18.95	1.36	12	0.12	96.00	1340.00	2645	20240102	-31.23	1750	20231020	3.94	2645	-31.23	20240102	1811	0.44	20240621	2645	-31.23	20240102	1750	3.94	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
45	20240621	131050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1811	-17	5	-0.93	63558075	35015	93.69	1820	1828	1811	2375	1280	1828	1815.17	0.19	-1296	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	544	18.86	1.35	12	0.12	96.00	1340.00	2645	20240102	-31.53	1750	20231020	3.49	2645	-31.53	20240102	1811	0.00	20240621	2645	-31.53	20240102	1750	3.49	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
46	20240621	121051	57	100.00	KOSDAQ		유통	N	N	N	N	N	1818	-10	5	-0.55	41004097	22608	60.49	1820	1828	1811	2375	1280	1828	1813.70	0.19	-1250	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	546	18.94	1.36	12	0.08	96.00	1340.00	2645	20240102	-31.27	1750	20231020	3.89	2645	-31.27	20240102	1811	0.39	20240621	2645	-31.27	20240102	1750	3.89	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
47	20240621	111050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1818	-10	5	-0.55	34260023	18888	50.54	1820	1828	1811	2375	1280	1828	1813.85	0.19	-1127	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	546	18.94	1.36	12	0.06	96.00	1340.00	2645	20240102	-31.27	1750	20231020	3.89	2645	-31.27	20240102	1811	0.39	20240621	2645	-31.27	20240102	1750	3.89	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
48	20240621	101047	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	-9	5	-0.49	24872680	13708	36.68	1820	1828	1811	2375	1280	1828	1814.46	0.19	-1247	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	546	18.95	1.36	12	0.05	96.00	1340.00	2645	20240102	-31.23	1750	20231020	3.94	2645	-31.23	20240102	1811	0.44	20240621	2645	-31.23	20240102	1750	3.94	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
49	20240621	091052	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	-8	5	-0.44	1803818	992	2.65	1820	1828	1818	2375	1280	1828	1818.36	0.19	793	1848	1838	1826	1816	1804	1843	1821	30	547	100	1350	1	1	30027963	547	18.96	1.36	12	0.00	96.00	1340.00	2645	20240102	-31.19	1750	20231020	4.00	2645	-31.19	20240102	1811	0.50	20240417	2645	-31.19	20240102	1750	4.00	20231020	1.98	N	299170	100	30 억	57369	N	N	N	N
50	20240620	161044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	8	2	0.44	67972630	37264	95.60	1820	1836	1814	2365	1274	1820	1824.08	0.20	-4038	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	549	19.04	1.36	12	0.12	96.00	1340.00	2645	20240102	-30.89	1750	20231020	4.46	2645	-30.89	20240102	1811	0.94	20240417	2645	-30.89	20240102	1750	4.46	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
51	20240620	151042	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	8	2	0.44	65628269	35978	92.30	1820	1836	1814	2365	1274	1820	1824.12	0.20	-3957	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	549	19.04	1.36	12	0.12	96.00	1340.00	2645	20240102	-30.89	1750	20231020	4.46	2645	-30.89	20240102	1811	0.94	20240417	2645	-30.89	20240102	1750	4.46	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
52	20240620	141045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	12	2	0.66	55024286	30176	77.42	1820	1836	1814	2365	1274	1820	1823.45	0.20	-3731	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	550	19.08	1.37	12	0.10	96.00	1340.00	2645	20240102	-30.74	1750	20231020	4.69	2645	-30.74	20240102	1811	1.16	20240417	2645	-30.74	20240102	1750	4.69	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
53	20240620	131045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	12	2	0.66	48260865	26480	67.93	1820	1836	1814	2365	1274	1820	1822.54	0.20	-3455	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	550	19.08	1.37	12	0.09	96.00	1340.00	2645	20240102	-30.74	1750	20231020	4.69	2645	-30.74	20240102	1811	1.16	20240417	2645	-30.74	20240102	1750	4.69	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
54	20240620	121043	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	12	2	0.66	45510099	24978	64.08	1820	1836	1814	2365	1274	1820	1822.01	0.20	-3368	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	550	19.08	1.37	12	0.08	96.00	1340.00	2645	20240102	-30.74	1750	20231020	4.69	2645	-30.74	20240102	1811	1.16	20240417	2645	-30.74	20240102	1750	4.69	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
55	20240620	111046	57	100.00	KOSDAQ		유통	N	N	N	N	N	1822	2	2	0.11	25463225	14000	35.92	1820	1824	1814	2365	1274	1820	1818.80	0.20	-1086	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	547	18.98	1.36	12	0.05	96.00	1340.00	2645	20240102	-31.12	1750	20231020	4.11	2645	-31.12	20240102	1811	0.61	20240417	2645	-31.12	20240102	1750	4.11	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
56	20240620	101046	57	100.00	KOSDAQ		유통	N	N	N	N	N	1817	-3	5	-0.16	12403429	6826	17.51	1820	1824	1814	2365	1274	1820	1817.09	0.20	-1051	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	546	18.93	1.36	12	0.02	96.00	1340.00	2645	20240102	-31.30	1750	20231020	3.83	2645	-31.30	20240102	1811	0.33	20240417	2645	-31.30	20240102	1750	3.83	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
57	20240620	091050	57	100.00	KOSDAQ		유통	N	N	N	N	N	1814	-6	5	-0.33	1140326	626	1.61	1820	1824	1814	2365	1274	1820	1821.61	0.20	-29	1876	1847	1831	1802	1786	1840	1795	30	545	100	1340	1	1	30027963	545	18.90	1.35	12	0.00	96.00	1340.00	2645	20240102	-31.42	1750	20231020	3.66	2645	-31.42	20240102	1811	0.17	20240417	2645	-31.42	20240102	1750	3.66	20231020	1.95	N	299170	100	30 억	61406	N	N	N	N
58	20240619	161039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	-5	5	-0.27	71132962	38953	47.17	1825	1860	1815	2370	1278	1825	1826.12	0.23	-7448	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	547	18.96	1.36	12	0.13	96.00	1340.00	2645	20240102	-31.19	1750	20231020	4.00	2645	-31.19	20240102	1811	0.50	20240417	2645	-31.19	20240102	1750	4.00	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
59	20240619	151040	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	-5	5	-0.27	70326937	38510	46.64	1825	1860	1815	2370	1278	1825	1826.20	0.23	-7321	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	547	18.96	1.36	12	0.13	96.00	1340.00	2645	20240102	-31.19	1750	20231020	4.00	2645	-31.19	20240102	1811	0.50	20240417	2645	-31.19	20240102	1750	4.00	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
60	20240619	141049	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	-4	5	-0.22	49423799	27004	32.70	1825	1860	1818	2370	1278	1825	1830.24	0.23	-6844	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	547	18.97	1.36	12	0.09	96.00	1340.00	2645	20240102	-31.15	1750	20231020	4.06	2645	-31.15	20240102	1811	0.55	20240417	2645	-31.15	20240102	1750	4.06	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
61	20240619	131036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1826	1	2	0.05	43057196	23507	28.47	1825	1860	1818	2370	1278	1825	1831.68	0.23	-4352	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	548	19.02	1.36	12	0.08	96.00	1340.00	2645	20240102	-30.96	1750	20231020	4.34	2645	-30.96	20240102	1811	0.83	20240417	2645	-30.96	20240102	1750	4.34	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
62	20240619	121038	57	100.00	KOSDAQ		유통	N	N	N	N	N	1828	3	2	0.16	36047304	19657	23.81	1825	1860	1818	2370	1278	1825	1833.82	0.23	-2447	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	549	19.04	1.36	12	0.07	96.00	1340.00	2645	20240102	-30.89	1750	20231020	4.46	2645	-30.89	20240102	1811	0.94	20240417	2645	-30.89	20240102	1750	4.46	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
63	20240619	111041	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	7	2	0.38	33218471	18107	21.93	1825	1860	1818	2370	1278	1825	1834.57	0.23	-2382	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	550	19.08	1.37	12	0.06	96.00	1340.00	2645	20240102	-30.74	1750	20231020	4.69	2645	-30.74	20240102	1811	1.16	20240417	2645	-30.74	20240102	1750	4.69	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
64	20240619	101045	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	9	2	0.49	31539659	17189	20.82	1825	1860	1818	2370	1278	1825	1834.87	0.23	-2354	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	551	19.10	1.37	12	0.06	96.00	1340.00	2645	20240102	-30.66	1750	20231020	4.80	2645	-30.66	20240102	1811	1.27	20240417	2645	-30.66	20240102	1750	4.80	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
65	20240619	091047	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	0	3	0.00	1685882	923	1.12	1825	1829	1825	2370	1278	1825	1826.52	0.23	-576	1871	1848	1834	1811	1797	1841	1804	30	545	100	1350	1	1	30027963	548	19.01	1.36	12	0.00	96.00	1340.00	2645	20240102	-31.00	1750	20231020	4.29	2645	-31.00	20240102	1811	0.77	20240417	2645	-31.00	20240102	1750	4.29	20231020	1.96	N	299170	100	30 억	68854	N	N	N	N
66	20240618	161034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	-33	5	-1.78	151111741	82574	167.35	1846	1857	1820	2415	1301	1858	1830.02	0.23	-367	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	548	19.01	1.36	12	0.27	96.00	1340.00	2645	20240102	-31.00	1750	20231020	4.29	2645	-31.00	20240102	1811	0.77	20240417	2645	-31.00	20240102	1750	4.29	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
67	20240618	151034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1823	-35	5	-1.88	131082602	71580	145.07	1846	1857	1820	2415	1301	1858	1831.27	0.23	261	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	547	18.99	1.36	12	0.24	96.00	1340.00	2645	20240102	-31.08	1750	20231020	4.17	2645	-31.08	20240102	1811	0.66	20240417	2645	-31.08	20240102	1750	4.17	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
68	20240618	141037	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	-25	5	-1.35	102720186	56032	113.56	1846	1857	1824	2415	1301	1858	1833.24	0.23	-156	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	550	19.09	1.37	12	0.19	96.00	1340.00	2645	20240102	-30.70	1750	20231020	4.74	2645	-30.70	20240102	1811	1.21	20240417	2645	-30.70	20240102	1750	4.74	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
69	20240618	131039	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	-16	5	-0.86	72775088	39662	80.38	1846	1857	1830	2415	1301	1858	1834.88	0.23	-159	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	553	19.19	1.37	12	0.13	96.00	1340.00	2645	20240102	-30.36	1750	20231020	5.26	2645	-30.36	20240102	1811	1.71	20240417	2645	-30.36	20240102	1750	5.26	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
70	20240618	121036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-8	5	-0.43	71565935	39003	79.04	1846	1857	1830	2415	1301	1858	1834.88	0.23	-720	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	556	19.27	1.38	12	0.13	96.00	1340.00	2645	20240102	-30.06	1750	20231020	5.71	2645	-30.06	20240102	1811	2.15	20240417	2645	-30.06	20240102	1750	5.71	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
71	20240618	111036	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	-21	5	-1.13	33203952	18067	36.62	1846	1857	1831	2415	1301	1858	1837.82	0.23	-659	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	552	19.14	1.37	12	0.06	96.00	1340.00	2645	20240102	-30.55	1750	20231020	4.97	2645	-30.55	20240102	1811	1.44	20240417	2645	-30.55	20240102	1750	4.97	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
72	20240618	101035	57	100.00	KOSDAQ		유통	N	N	N	N	N	1838	-20	5	-1.08	26601175	14465	29.32	1846	1857	1831	2415	1301	1858	1839.00	0.23	-379	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	552	19.15	1.37	12	0.05	96.00	1340.00	2645	20240102	-30.51	1750	20231020	5.03	2645	-30.51	20240102	1811	1.49	20240417	2645	-30.51	20240102	1750	5.03	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
73	20240618	091044	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	-1	5	-0.05	1932144	1046	2.12	1846	1857	1846	2415	1301	1858	1847.17	0.23	39	1902	1879	1852	1829	1802	1891	1841	30	557	100	1370	1	1	30027963	558	19.34	1.39	12	0.00	96.00	1340.00	2645	20240102	-29.79	1750	20231020	6.11	2645	-29.79	20240102	1811	2.54	20240417	2645	-29.79	20240102	1750	6.11	20231020	1.96	N	299170	100	30 억	67708	N	N	N	N
74	20240617	161025	57	100.00	KOSDAQ		유통	N	N	N	N	N	1858	28	2	1.53	88528412	48009	37.20	1830	1875	1825	2375	1281	1830	1844.00	0.22	3032	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	558	19.35	1.39	12	0.16	96.00	1340.00	2645	20240102	-29.75	1750	20231020	6.17	2645	-29.75	20240102	1811	2.60	20240417	2645	-29.75	20240102	1750	6.17	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
75	20240617	151034	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	12	2	0.66	84425120	45797	35.49	1830	1875	1825	2375	1281	1830	1843.46	0.22	3065	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	553	19.19	1.37	12	0.15	96.00	1340.00	2645	20240102	-30.36	1750	20231020	5.26	2645	-30.36	20240102	1811	1.71	20240417	2645	-30.36	20240102	1750	5.26	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
76	20240617	141024	57	100.00	KOSDAQ		유통	N	N	N	N	N	1843	13	2	0.71	65936561	35786	27.73	1830	1875	1825	2375	1281	1830	1842.52	0.22	2671	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	553	19.20	1.38	12	0.12	96.00	1340.00	2645	20240102	-30.32	1750	20231020	5.31	2645	-30.32	20240102	1811	1.77	20240417	2645	-30.32	20240102	1750	5.31	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
77	20240617	131024	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	18	2	0.98	61644710	33457	25.92	1830	1875	1825	2375	1281	1830	1842.51	0.22	2671	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	555	19.25	1.38	12	0.11	96.00	1340.00	2645	20240102	-30.13	1750	20231020	5.60	2645	-30.13	20240102	1811	2.04	20240417	2645	-30.13	20240102	1750	5.60	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
78	20240617	121024	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	30	2	1.64	59442964	32262	25.00	1830	1875	1825	2375	1281	1830	1842.51	0.22	2683	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	559	19.38	1.39	12	0.11	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
79	20240617	111017	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	2	2	0.11	39265056	21307	16.51	1830	1875	1825	2375	1281	1830	1842.82	0.22	-1336	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	550	19.08	1.37	12	0.07	96.00	1340.00	2645	20240102	-30.74	1750	20231020	4.69	2645	-30.74	20240102	1811	1.16	20240417	2645	-30.74	20240102	1750	4.69	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
80	20240617	101016	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	0	3	0.00	6496047	3554	2.75	1830	1830	1825	2375	1281	1830	1827.81	0.22	-259	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	550	19.06	1.37	12	0.01	96.00	1340.00	2645	20240102	-30.81	1750	20231020	4.57	2645	-30.81	20240102	1811	1.05	20240417	2645	-30.81	20240102	1750	4.57	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
81	20240617	091019	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	0	3	0.00	671595	367	0.28	1830	1830	1825	2375	1281	1830	1829.96	0.22	-84	1873	1851	1837	1815	1801	1844	1808	30	545	100	1350	1	1	30027963	550	19.06	1.37	12	0.00	96.00	1340.00	2645	20240102	-30.81	1750	20231020	4.57	2645	-30.81	20240102	1811	1.05	20240417	2645	-30.81	20240102	1750	4.57	20231020	1.98	N	299170	100	30 억	64635	N	N	N	N
82	20240614	160851	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-42	5	-2.24	236869534	128984	152.70	1850	1859	1823	2430	1311	1872	1836.29	0.37	-43368	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	550	19.06	1.37	12	0.43	96.00	1340.00	2645	20240102	-30.81	1750	20231020	4.57	2645	-30.81	20240102	1811	1.05	20240417	2645	-30.81	20240102	1750	4.57	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
83	20240614	150854	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	-40	5	-2.14	224781776	122379	144.88	1850	1859	1823	2430	1311	1872	1836.63	0.37	-39858	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	550	19.08	1.37	12	0.41	96.00	1340.00	2645	20240102	-30.74	1750	20231020	4.69	2645	-30.74	20240102	1811	1.16	20240417	2645	-30.74	20240102	1750	4.69	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
84	20240614	140853	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	-43	5	-2.30	177063793	96258	113.95	1850	1859	1829	2430	1311	1872	1839.30	0.37	-34152	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	549	19.05	1.36	12	0.32	96.00	1340.00	2645	20240102	-30.85	1750	20231020	4.51	2645	-30.85	20240102	1811	0.99	20240417	2645	-30.85	20240102	1750	4.51	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
85	20240614	130856	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	-27	5	-1.44	99455460	53943	63.86	1850	1859	1834	2430	1311	1872	1843.45	0.37	-17138	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	554	19.22	1.38	12	0.18	96.00	1340.00	2645	20240102	-30.25	1750	20231020	5.43	2645	-30.25	20240102	1811	1.88	20240417	2645	-30.25	20240102	1750	5.43	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
86	20240614	120858	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	-38	5	-2.03	90350430	48985	57.99	1850	1859	1834	2430	1311	1872	1844.17	0.37	-16847	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	551	19.10	1.37	12	0.16	96.00	1340.00	2645	20240102	-30.66	1750	20231020	4.80	2645	-30.66	20240102	1811	1.27	20240417	2645	-30.66	20240102	1750	4.80	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
87	20240614	111006	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	-23	5	-1.23	76067711	41201	48.78	1850	1859	1836	2430	1311	1872	1845.95	0.37	-16899	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	555	19.26	1.38	12	0.14	96.00	1340.00	2645	20240102	-30.09	1750	20231020	5.66	2645	-30.09	20240102	1811	2.10	20240417	2645	-30.09	20240102	1750	5.66	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
88	20240614	101006	57	100.00	KOSDAQ		유통	N	N	N	N	N	1852	-20	5	-1.07	39620974	21416	25.35	1850	1859	1847	2430	1311	1872	1849.55	0.37	-3464	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	556	19.29	1.38	12	0.07	96.00	1340.00	2645	20240102	-29.98	1750	20231020	5.83	2645	-29.98	20240102	1811	2.26	20240417	2645	-29.98	20240102	1750	5.83	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
89	20240614	091011	57	100.00	KOSDAQ		유통	N	N	N	N	N	1856	-16	5	-0.85	5394980	2910	3.44	1850	1859	1850	2430	1311	1872	1850.29	0.37	-64	1891	1881	1863	1853	1835	1886	1858	30	558	100	1380	1	1	30027963	557	19.33	1.39	12	0.01	96.00	1340.00	2645	20240102	-29.83	1750	20231020	6.06	2645	-29.83	20240102	1811	2.48	20240417	2645	-29.83	20240102	1750	6.06	20231020	1.97	N	299170	100	30 억	110519	N	N	N	N
90	20240613	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	1872	23	2	1.24	156969416	84464	161.12	1849	1873	1845	2400	1295	1849	1858.42	0.31	17253	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	562	19.50	1.40	12	0.28	96.00	1340.00	2645	20240102	-29.22	1750	20231020	6.97	2645	-29.22	20240102	1811	3.37	20240417	2645	-29.22	20240102	1750	6.97	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
91	20240613	151013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1871	22	2	1.19	155691867	83781	159.82	1849	1873	1845	2400	1295	1849	1858.32	0.31	17282	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	562	19.49	1.40	12	0.28	96.00	1340.00	2645	20240102	-29.26	1750	20231020	6.91	2645	-29.26	20240102	1811	3.31	20240417	2645	-29.26	20240102	1750	6.91	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
92	20240613	141002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	6	2	0.32	51059653	27559	52.57	1849	1861	1845	2400	1295	1849	1852.74	0.31	9631	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	557	19.32	1.38	12	0.09	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
93	20240613	130959	57	100.00	KOSDAQ		유통	N	N	N	N	N	1853	4	2	0.22	37275557	20118	38.38	1849	1861	1845	2400	1295	1849	1852.85	0.31	7117	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	556	19.30	1.38	12	0.07	96.00	1340.00	2645	20240102	-29.94	1750	20231020	5.89	2645	-29.94	20240102	1811	2.32	20240417	2645	-29.94	20240102	1750	5.89	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
94	20240613	121003	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	5	2	0.27	27591242	14897	28.42	1849	1861	1845	2400	1295	1849	1852.13	0.31	5702	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	557	19.31	1.38	12	0.05	96.00	1340.00	2645	20240102	-29.91	1750	20231020	5.94	2645	-29.91	20240102	1811	2.37	20240417	2645	-29.91	20240102	1750	5.94	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
95	20240613	110956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	5	2	0.27	22561340	12184	23.24	1849	1861	1845	2400	1295	1849	1851.72	0.31	5483	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	557	19.31	1.38	12	0.04	96.00	1340.00	2645	20240102	-29.91	1750	20231020	5.94	2645	-29.91	20240102	1811	2.37	20240417	2645	-29.91	20240102	1750	5.94	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
96	20240613	100956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1858	9	2	0.49	17553758	9486	18.10	1849	1861	1845	2400	1295	1849	1850.49	0.31	5483	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	558	19.35	1.39	12	0.03	96.00	1340.00	2645	20240102	-29.75	1750	20231020	6.17	2645	-29.75	20240102	1811	2.60	20240417	2645	-29.75	20240102	1750	6.17	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
97	20240613	091005	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	0	3	0.00	3792330	2050	3.91	1849	1861	1849	2400	1295	1849	1849.92	0.31	-87	1873	1860	1852	1839	1831	1857	1836	30	551	100	1360	1	1	30027963	555	19.26	1.38	12	0.01	96.00	1340.00	2645	20240102	-30.09	1750	20231020	5.66	2645	-30.09	20240102	1811	2.10	20240417	2645	-30.09	20240102	1750	5.66	20231020	1.98	N	299170	100	30 억	93379	N	N	N	N
98	20240612	160947	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	-11	5	-0.59	96987519	52422	94.95	1860	1865	1844	2415	1302	1860	1850.13	0.30	1840	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	555	19.26	1.38	12	0.17	96.00	1340.00	2645	20240102	-30.09	1750	20231020	5.66	2645	-30.09	20240102	1811	2.10	20240417	2645	-30.09	20240102	1750	5.66	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
99	20240612	150958	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	-11	5	-0.59	91492091	49447	89.56	1860	1865	1844	2415	1302	1860	1850.31	0.30	1841	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	555	19.26	1.38	12	0.16	96.00	1340.00	2645	20240102	-30.09	1750	20231020	5.66	2645	-30.09	20240102	1811	2.10	20240417	2645	-30.09	20240102	1750	5.66	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
100	20240612	140952	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	-11	5	-0.59	72209026	39010	70.66	1860	1865	1844	2415	1302	1860	1851.04	0.30	4118	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	555	19.26	1.38	12	0.13	96.00	1340.00	2645	20240102	-30.09	1750	20231020	5.66	2645	-30.09	20240102	1811	2.10	20240417	2645	-30.09	20240102	1750	5.66	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
101	20240612	130953	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	-1	5	-0.05	65078139	35157	63.68	1860	1865	1844	2415	1302	1860	1851.07	0.30	4126	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	558	19.36	1.39	12	0.12	96.00	1340.00	2645	20240102	-29.72	1750	20231020	6.23	2645	-29.72	20240102	1811	2.65	20240417	2645	-29.72	20240102	1750	6.23	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
102	20240612	120951	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	0	3	0.00	59427527	32105	58.15	1860	1865	1844	2415	1302	1860	1851.04	0.30	4524	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	559	19.38	1.39	12	0.11	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
103	20240612	110950	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	0	3	0.00	52795182	28532	51.68	1860	1865	1844	2415	1302	1860	1850.38	0.30	5716	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	559	19.38	1.39	12	0.10	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
104	20240612	100952	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-10	5	-0.54	45745583	24734	44.80	1860	1865	1844	2415	1302	1860	1849.50	0.30	5659	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	556	19.27	1.38	12	0.08	96.00	1340.00	2645	20240102	-30.06	1750	20231020	5.71	2645	-30.06	20240102	1811	2.15	20240417	2645	-30.06	20240102	1750	5.71	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
105	20240612	090955	57	100.00	KOSDAQ		유통	N	N	N	N	N	1863	3	2	0.16	6045850	3253	5.89	1860	1865	1850	2415	1302	1860	1858.55	0.30	-2003	1912	1885	1865	1838	1818	1899	1852	30	555	100	1370	1	1	30027963	559	19.41	1.39	12	0.01	96.00	1340.00	2645	20240102	-29.57	1750	20231020	6.46	2645	-29.57	20240102	1811	2.87	20240417	2645	-29.57	20240102	1750	6.46	20231020	1.97	N	299170	100	30 억	91539	N	N	N	N
106	20240610	160944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	15	2	0.82	74719198	40623	63.18	1844	1858	1827	2390	1288	1840	1839.10	0.36	4447	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	557	19.32	1.38	12	0.14	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
107	20240610	150953	57	100.00	KOSDAQ		유통	N	N	N	N	N	1856	16	2	0.87	67774514	36879	57.36	1844	1858	1827	2390	1288	1840	1837.75	0.36	5222	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	557	19.33	1.39	12	0.12	96.00	1340.00	2645	20240102	-29.83	1750	20231020	6.06	2645	-29.83	20240102	1811	2.48	20240417	2645	-29.83	20240102	1750	6.06	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
108	20240610	140948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	2	2	0.11	57264870	31189	48.51	1844	1844	1827	2390	1288	1840	1836.06	0.36	4116	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	553	19.19	1.37	12	0.10	96.00	1340.00	2645	20240102	-30.36	1750	20231020	5.26	2645	-30.36	20240102	1811	1.71	20240417	2645	-30.36	20240102	1750	5.26	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
109	20240610	130944	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	-3	5	-0.16	40791441	22244	34.60	1844	1844	1827	2390	1288	1840	1833.82	0.36	1897	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	552	19.14	1.37	12	0.07	96.00	1340.00	2645	20240102	-30.55	1750	20231020	4.97	2645	-30.55	20240102	1811	1.44	20240417	2645	-30.55	20240102	1750	4.97	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
110	20240610	120946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-5	5	-0.27	38638376	21074	32.78	1844	1844	1827	2390	1288	1840	1833.46	0.36	2313	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	551	19.11	1.37	12	0.07	96.00	1340.00	2645	20240102	-30.62	1750	20231020	4.86	2645	-30.62	20240102	1811	1.33	20240417	2645	-30.62	20240102	1750	4.86	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
111	20240610	110949	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	-7	5	-0.38	31865167	17389	27.05	1844	1844	1827	2390	1288	1840	1832.49	0.36	2033	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	550	19.09	1.37	12	0.06	96.00	1340.00	2645	20240102	-30.70	1750	20231020	4.74	2645	-30.70	20240102	1811	1.21	20240417	2645	-30.70	20240102	1750	4.74	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
112	20240610	100946	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	-9	5	-0.49	23292353	12705	19.76	1844	1844	1827	2390	1288	1840	1833.32	0.36	2369	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	550	19.07	1.37	12	0.04	96.00	1340.00	2645	20240102	-30.78	1750	20231020	4.63	2645	-30.78	20240102	1811	1.10	20240417	2645	-30.78	20240102	1750	4.63	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
113	20240610	090952	57	100.00	KOSDAQ		유통	N	N	N	N	N	1841	1	2	0.05	3933281	2141	3.33	1844	1844	1830	2390	1288	1840	1837.12	0.36	-132	1860	1850	1840	1830	1820	1855	1835	30	550	100	1360	1	1	30027963	553	19.18	1.37	12	0.01	96.00	1340.00	2645	20240102	-30.40	1750	20231020	5.20	2645	-30.40	20240102	1811	1.66	20240417	2645	-30.40	20240102	1750	5.20	20231020	1.94	N	299170	100	30 억	106795	N	N	N	N
114	20240607	161018	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	-7	5	-0.38	118133314	64276	111.83	1832	1850	1830	2400	1293	1847	1837.87	0.36	-22	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	553	19.17	1.37	12	0.21	96.00	1340.00	2645	20240102	-30.43	1750	20231020	5.14	2645	-30.43	20240102	1811	1.60	20240417	2645	-30.43	20240102	1750	5.14	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
115	20240607	151026	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	0	3	0.00	112786245	61370	106.77	1832	1850	1830	2400	1293	1847	1837.81	0.36	233	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	555	19.24	1.38	12	0.20	96.00	1340.00	2645	20240102	-30.17	1750	20231020	5.54	2645	-30.17	20240102	1811	1.99	20240417	2645	-30.17	20240102	1750	5.54	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
116	20240607	141021	57	100.00	KOSDAQ		유통	N	N	N	N	N	1840	-7	5	-0.38	103813753	56508	98.32	1832	1847	1830	2400	1293	1847	1837.15	0.36	106	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	553	19.17	1.37	12	0.19	96.00	1340.00	2645	20240102	-30.43	1750	20231020	5.14	2645	-30.43	20240102	1811	1.60	20240417	2645	-30.43	20240102	1750	5.14	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
117	20240607	131015	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-12	5	-0.65	81910183	44606	77.61	1832	1847	1830	2400	1293	1847	1836.30	0.36	-2244	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	551	19.11	1.37	12	0.15	96.00	1340.00	2645	20240102	-30.62	1750	20231020	4.86	2645	-30.62	20240102	1811	1.33	20240417	2645	-30.62	20240102	1750	4.86	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
118	20240607	121020	57	100.00	KOSDAQ		유통	N	N	N	N	N	1839	-8	5	-0.43	73496299	40026	69.64	1832	1847	1830	2400	1293	1847	1836.21	0.36	-2490	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	552	19.16	1.37	12	0.13	96.00	1340.00	2645	20240102	-30.47	1750	20231020	5.09	2645	-30.47	20240102	1811	1.55	20240417	2645	-30.47	20240102	1750	5.09	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
119	20240607	111002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1835	-12	5	-0.65	42393147	23060	40.12	1832	1847	1830	2400	1293	1847	1838.38	0.36	2264	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	551	19.11	1.37	12	0.08	96.00	1340.00	2645	20240102	-30.62	1750	20231020	4.86	2645	-30.62	20240102	1811	1.33	20240417	2645	-30.62	20240102	1750	4.86	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
120	20240607	101020	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	0	3	0.00	19023011	10341	17.99	1832	1847	1830	2400	1293	1847	1839.57	0.36	3507	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	555	19.24	1.38	12	0.03	96.00	1340.00	2645	20240102	-30.17	1750	20231020	5.54	2645	-30.17	20240102	1811	1.99	20240417	2645	-30.17	20240102	1750	5.54	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
121	20240607	091018	57	100.00	KOSDAQ		유통	N	N	N	N	N	1839	-8	5	-0.43	6361344	3472	6.04	1832	1847	1830	2400	1293	1847	1832.18	0.36	1778	1879	1862	1846	1829	1813	1855	1822	30	553	100	1360	1	1	30027963	552	19.16	1.37	12	0.01	96.00	1340.00	2645	20240102	-30.47	1750	20231020	5.09	2645	-30.47	20240102	1811	1.55	20240417	2645	-30.47	20240102	1750	5.09	20231020	1.93	N	299170	100	30 억	106817	N	N	N	N
122	20240605	161016	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	-19	5	-1.02	105752910	57376	69.57	1860	1863	1830	2425	1307	1866	1843.15	0.41	-16760	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	555	19.24	1.38	12	0.19	96.00	1340.00	2645	20240102	-30.17	1750	20231020	5.54	2645	-30.17	20240102	1811	1.99	20240417	2645	-30.17	20240102	1750	5.54	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
123	20240605	151013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	-19	5	-1.02	96886861	52577	63.75	1860	1863	1830	2425	1307	1866	1842.76	0.41	-15918	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	555	19.24	1.38	12	0.18	96.00	1340.00	2645	20240102	-30.17	1750	20231020	5.54	2645	-30.17	20240102	1811	1.99	20240417	2645	-30.17	20240102	1750	5.54	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
124	20240605	141014	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	-11	5	-0.59	86575835	47000	56.99	1860	1863	1830	2425	1307	1866	1842.04	0.41	-15918	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	557	19.32	1.38	12	0.16	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
125	20240605	131013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	-11	5	-0.59	79239087	43038	52.18	1860	1863	1830	2425	1307	1866	1841.14	0.41	-15856	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	557	19.32	1.38	12	0.14	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
126	20240605	121011	57	100.00	KOSDAQ		유통	N	N	N	N	N	1852	-14	5	-0.75	75204570	40863	49.55	1860	1863	1830	2425	1307	1866	1840.41	0.41	-15856	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	556	19.29	1.38	12	0.14	96.00	1340.00	2645	20240102	-29.98	1750	20231020	5.83	2645	-29.98	20240102	1811	2.26	20240417	2645	-29.98	20240102	1750	5.83	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
127	20240605	111013	57	100.00	KOSDAQ		유통	N	N	N	N	N	1847	-19	5	-1.02	65188564	35455	42.99	1860	1863	1830	2425	1307	1866	1838.63	0.41	-13871	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	555	19.24	1.38	12	0.12	96.00	1340.00	2645	20240102	-30.17	1750	20231020	5.54	2645	-30.17	20240102	1811	1.99	20240417	2645	-30.17	20240102	1750	5.54	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
128	20240605	101010	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-36	5	-1.93	56948858	30974	37.56	1860	1863	1830	2425	1307	1866	1838.60	0.41	-14577	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	550	19.06	1.37	12	0.10	96.00	1340.00	2645	20240102	-30.81	1750	20231020	4.57	2645	-30.81	20240102	1811	1.05	20240417	2645	-30.81	20240102	1750	4.57	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
129	20240605	091009	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-16	5	-0.86	9448180	5093	6.18	1860	1863	1850	2425	1307	1866	1855.13	0.41	-1860	1907	1886	1869	1848	1831	1878	1840	30	559	100	1380	1	1	30027963	556	19.27	1.38	12	0.02	96.00	1340.00	2645	20240102	-30.06	1750	20231020	5.71	2645	-30.06	20240102	1811	2.15	20240417	2645	-30.06	20240102	1750	5.71	20231020	1.95	N	299170	100	30 억	123554	N	N	N	N
130	20240604	161001	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-9	5	-0.48	152836175	82100	64.62	1885	1890	1852	2435	1313	1875	1861.58	0.37	11926	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	560	19.44	1.39	12	0.27	96.00	1340.00	2645	20240102	-29.45	1750	20231020	6.63	2645	-29.45	20240102	1811	3.04	20240417	2645	-29.45	20240102	1750	6.63	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
131	20240604	151002	57	100.00	KOSDAQ		유통	N	N	N	N	N	1867	-8	5	-0.43	146771257	78835	62.05	1885	1890	1852	2435	1313	1875	1861.75	0.37	11684	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	561	19.45	1.39	12	0.26	96.00	1340.00	2645	20240102	-29.41	1750	20231020	6.69	2645	-29.41	20240102	1811	3.09	20240417	2645	-29.41	20240102	1750	6.69	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
132	20240604	141005	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-9	5	-0.48	126560623	67965	53.50	1885	1890	1852	2435	1313	1875	1862.14	0.37	11406	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	560	19.44	1.39	12	0.23	96.00	1340.00	2645	20240102	-29.45	1750	20231020	6.63	2645	-29.45	20240102	1811	3.04	20240417	2645	-29.45	20240102	1750	6.63	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
133	20240604	131001	57	100.00	KOSDAQ		유통	N	N	N	N	N	1860	-15	5	-0.80	105586844	56695	44.63	1885	1890	1852	2435	1313	1875	1862.37	0.37	9676	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	559	19.38	1.39	12	0.19	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
134	20240604	120959	57	100.00	KOSDAQ		유통	N	N	N	N	N	1861	-14	5	-0.75	99012568	53158	41.84	1885	1890	1852	2435	1313	1875	1862.61	0.37	10303	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	559	19.39	1.39	12	0.18	96.00	1340.00	2645	20240102	-29.64	1750	20231020	6.34	2645	-29.64	20240102	1811	2.76	20240417	2645	-29.64	20240102	1750	6.34	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
135	20240604	110956	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-9	5	-0.48	97532848	52364	41.22	1885	1890	1852	2435	1313	1875	1862.59	0.37	10232	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	560	19.44	1.39	12	0.17	96.00	1340.00	2645	20240102	-29.45	1750	20231020	6.63	2645	-29.45	20240102	1811	3.04	20240417	2645	-29.45	20240102	1750	6.63	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
136	20240604	100959	57	100.00	KOSDAQ		유통	N	N	N	N	N	1853	-22	5	-1.17	83975754	45095	35.49	1885	1890	1852	2435	1313	1875	1862.20	0.37	10242	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	556	19.30	1.38	12	0.15	96.00	1340.00	2645	20240102	-29.94	1750	20231020	5.89	2645	-29.94	20240102	1811	2.32	20240417	2645	-29.94	20240102	1750	5.89	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
137	20240604	090958	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	0	3	0.00	8914373	4744	3.73	1885	1885	1875	2435	1313	1875	1879.08	0.37	-2425	1938	1906	1883	1851	1828	1895	1840	30	560	100	1380	1	1	30027963	563	19.53	1.40	12	0.02	96.00	1340.00	2645	20240102	-29.11	1750	20231020	7.14	2645	-29.11	20240102	1811	3.53	20240417	2645	-29.11	20240102	1750	7.14	20231020	1.96	N	299170	100	30 억	111869	N	N	N	N
138	20240603	160948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	44	2	2.40	236314760	125024	109.07	1915	1915	1860	2380	1282	1831	1890.21	0.39	-7256	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	563	19.53	1.40	12	0.42	96.00	1340.00	2645	20240102	-29.11	1750	20231020	7.14	2645	-29.11	20240102	1811	3.53	20240417	2645	-29.11	20240102	1750	7.14	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
139	20240603	150948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1881	50	2	2.73	210336840	111177	96.99	1915	1915	1860	2380	1282	1831	1891.91	0.39	-11400	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	565	19.59	1.40	12	0.37	96.00	1340.00	2645	20240102	-28.88	1750	20231020	7.49	2645	-28.88	20240102	1811	3.87	20240417	2645	-28.88	20240102	1750	7.49	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
140	20240603	140948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1890	59	2	3.22	185648550	98094	85.58	1915	1915	1860	2380	1282	1831	1892.56	0.39	-10346	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	568	19.69	1.41	12	0.33	96.00	1340.00	2645	20240102	-28.54	1750	20231020	8.00	2645	-28.54	20240102	1811	4.36	20240417	2645	-28.54	20240102	1750	8.00	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
141	20240603	130949	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	58	2	3.17	167018080	88221	76.97	1915	1915	1860	2380	1282	1831	1893.18	0.39	-8729	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	567	19.68	1.41	12	0.29	96.00	1340.00	2645	20240102	-28.58	1750	20231020	7.94	2645	-28.58	20240102	1811	4.31	20240417	2645	-28.58	20240102	1750	7.94	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
142	20240603	120948	57	100.00	KOSDAQ		유통	N	N	N	N	N	1895	64	2	3.50	150735007	79598	69.44	1915	1915	1860	2380	1282	1831	1893.70	0.39	-8054	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	569	19.74	1.41	12	0.27	96.00	1340.00	2645	20240102	-28.36	1750	20231020	8.29	2645	-28.36	20240102	1811	4.64	20240417	2645	-28.36	20240102	1750	8.29	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
143	20240603	110943	57	100.00	KOSDAQ		유통	N	N	N	N	N	1885	54	2	2.95	134320895	70897	61.85	1915	1915	1860	2380	1282	1831	1894.59	0.39	-9367	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	566	19.64	1.41	12	0.24	96.00	1340.00	2645	20240102	-28.73	1750	20231020	7.71	2645	-28.73	20240102	1811	4.09	20240417	2645	-28.73	20240102	1750	7.71	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
144	20240603	100937	57	100.00	KOSDAQ		유통	N	N	N	N	N	1885	54	2	2.95	108052130	56980	49.71	1915	1915	1860	2380	1282	1831	1896.32	0.39	-7336	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	566	19.64	1.41	12	0.19	96.00	1340.00	2645	20240102	-28.73	1750	20231020	7.71	2645	-28.73	20240102	1811	4.09	20240417	2645	-28.73	20240102	1750	7.71	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N
145	20240603	090937	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	45	2	2.46	34170010	17972	15.68	1915	1915	1860	2380	1282	1831	1901.29	0.39	-4467	1865	1847	1830	1812	1795	1839	1804	30	549	100	1350	1	1	30027963	563	19.54	1.40	12	0.06	96.00	1340.00	2645	20240102	-29.07	1750	20231020	7.20	2645	-29.07	20240102	1811	3.59	20240417	2645	-29.07	20240102	1750	7.20	20231020	1.97	N	299170	100	30 억	118359	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History