KissMeData/051500/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20450	300	2	1.49	272653250	13408	68.21	20200	20500	20000	26150	14150	20150	20335.07	14.85	716	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2428	4.46	0.84	12	0.11	4589.00	24396.00	29400	20230705	-30.44	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240628	29400	-30.44	20230705	19650	4.07	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
3	20240628	150546	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20500	350	2	1.74	267518550	13157	66.93	20200	20500	20000	26150	14150	20150	20332.79	14.85	755	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2434	4.47	0.84	12	0.11	4589.00	24396.00	29400	20230705	-30.27	19650	20231020	4.33	27500	-25.45	20240205	20000	2.50	20240628	29400	-30.27	20230705	19650	4.33	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
4	20240628	140544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20450	300	2	1.49	240574750	11839	60.23	20200	20500	20000	26150	14150	20150	20320.53	14.85	782	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2428	4.46	0.84	12	0.10	4589.00	24396.00	29400	20230705	-30.44	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240628	29400	-30.44	20230705	19650	4.07	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
5	20240628	130545	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20500	350	2	1.74	211886550	10434	53.08	20200	20500	20000	26150	14150	20150	20307.32	14.85	783	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2434	4.47	0.84	12	0.09	4589.00	24396.00	29400	20230705	-30.27	19650	20231020	4.33	27500	-25.45	20240205	20000	2.50	20240628	29400	-30.27	20230705	19650	4.33	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
6	20240628	120544	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20400	250	2	1.24	187824300	9258	47.10	20200	20500	20000	26150	14150	20150	20287.78	14.85	860	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2422	4.45	0.84	12	0.08	4589.00	24396.00	29400	20230705	-30.61	19650	20231020	3.82	27500	-25.82	20240205	20000	2.00	20240628	29400	-30.61	20230705	19650	3.82	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
7	20240628	110536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20500	350	2	1.74	153453900	7576	38.54	20200	20500	20000	26150	14150	20150	20255.27	14.85	2092	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2434	4.47	0.84	12	0.06	4589.00	24396.00	29400	20230705	-30.27	19650	20231020	4.33	27500	-25.45	20240205	20000	2.50	20240628	29400	-30.27	20230705	19650	4.33	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
8	20240628	100533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20300	150	2	0.74	79883900	3961	20.15	20200	20300	20000	26150	14150	20150	20167.61	14.85	1423	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2410	4.42	0.83	12	0.03	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	20000	1.50	20240628	29400	-30.95	20230705	19650	3.31	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
9	20240628	090534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20250	100	2	0.50	2444900	121	0.62	20200	20250	20200	26150	14150	20150	20205.79	14.85	30	20516	20332	20166	19982	19816	20250	19900	119	6000	1000	14500	50	1	11871586	2404	4.41	0.83	12	0.00	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240624	29400	-31.12	20230705	19650	3.05	20231020	1.44	N	051500	1000	118 억	1762924	N	N	21	N	N
10	20240627	160528	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20150	-50	5	-0.25	395642100	19657	88.46	20200	20350	20000	26250	14150	20200	20127.21	14.85	-768	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2392	4.39	0.83	12	0.17	4589.00	24396.00	29700	20230621	-32.15	19650	20231020	2.54	27500	-26.73	20240205	20000	0.75	20240627	29400	-31.46	20230705	19650	2.54	20231020	1.43	N	051500	1000	118 억	1763434	N	N	21	N	N
11	20240627	150536	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	0	3	0.00	370564400	18415	82.87	20200	20350	20000	26250	14150	20200	20122.96	14.85	-553	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2398	4.40	0.83	12	0.16	4589.00	24396.00	29700	20230621	-31.99	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240627	29400	-31.29	20230705	19650	2.80	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
12	20240627	140532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20050	-150	5	-0.74	345029300	17146	77.16	20200	20350	20000	26250	14150	20200	20123.02	14.85	-624	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2380	4.37	0.82	12	0.14	4589.00	24396.00	29700	20230621	-32.49	19650	20231020	2.04	27500	-27.09	20240205	20000	0.25	20240627	29400	-31.80	20230705	19650	2.04	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
13	20240627	130532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20050	-150	5	-0.74	327329800	16265	73.19	20200	20350	20000	26250	14150	20200	20124.80	14.85	-454	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2380	4.37	0.82	12	0.14	4589.00	24396.00	29700	20230621	-32.49	19650	20231020	2.04	27500	-27.09	20240205	20000	0.25	20240627	29400	-31.80	20230705	19650	2.04	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
14	20240627	120535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	0	3	0.00	250098100	12424	55.91	20200	20350	20000	26250	14150	20200	20130.24	14.85	-372	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2398	4.40	0.83	12	0.10	4589.00	24396.00	29700	20230621	-31.99	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240627	29400	-31.29	20230705	19650	2.80	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
15	20240627	110534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20250	50	2	0.25	232846650	11570	52.07	20200	20350	20000	26250	14150	20200	20125.03	14.85	-456	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.10	4589.00	24396.00	29700	20230621	-31.82	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240627	29400	-31.12	20230705	19650	3.05	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
16	20240627	100533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20250	50	2	0.25	192136100	9562	43.03	20200	20350	20000	26250	14150	20200	20093.71	14.85	97	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.08	4589.00	24396.00	29700	20230621	-31.82	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240627	29400	-31.12	20230705	19650	3.05	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
17	20240627	090533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20250	50	2	0.25	5009850	248	1.12	20200	20250	20200	26250	14150	20200	20201.01	14.85	-5	20866	20532	20266	19932	19666	20400	19800	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.00	4589.00	24396.00	29700	20230621	-31.82	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240624	29400	-31.12	20230705	19650	3.05	20231020	1.43	N	051500	1000	118 억	1763434	N	N	12	N	N
18	20240626	160531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	-200	5	-0.98	447769000	22222	73.34	20600	20600	20000	26500	14300	20400	20149.66	14.86	-746	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2398	4.40	0.83	12	0.19	4589.00	24396.00	30000	20230620	-32.67	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240626	29400	-31.29	20230705	19650	2.80	20231020	1.34	N	051500	1000	118 억	1764201	N	N	12	N	N
19	20240626	150533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	-200	5	-0.98	437313950	21704	71.63	20600	20600	20000	26500	14300	20400	20148.88	14.86	-848	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2398	4.40	0.83	12	0.18	4589.00	24396.00	30000	20230620	-32.67	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240626	29400	-31.29	20230705	19650	2.80	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
20	20240626	140532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	-200	5	-0.98	381937100	18965	62.59	20600	20600	20000	26500	14300	20400	20138.90	14.86	-629	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2398	4.40	0.83	12	0.16	4589.00	24396.00	30000	20230620	-32.67	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240626	29400	-31.29	20230705	19650	2.80	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
21	20240626	130533	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	-200	5	-0.98	332085850	16493	54.43	20600	20600	20000	26500	14300	20400	20134.78	14.86	-373	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2398	4.40	0.83	12	0.14	4589.00	24396.00	30000	20230620	-32.67	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240626	29400	-31.29	20230705	19650	2.80	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
22	20240626	120532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20100	-300	5	-1.47	293215100	14565	48.07	20600	20600	20000	26500	14300	20400	20131.28	14.86	-373	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2386	4.38	0.82	12	0.12	4589.00	24396.00	30000	20230620	-33.00	19650	20231020	2.29	27500	-26.91	20240205	20000	0.50	20240626	29400	-31.63	20230705	19650	2.29	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
23	20240626	110532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20100	-300	5	-1.47	251803300	12509	41.28	20600	20600	20000	26500	14300	20400	20129.53	14.86	-366	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2386	4.38	0.82	12	0.11	4589.00	24396.00	30000	20230620	-33.00	19650	20231020	2.29	27500	-26.91	20240205	20000	0.50	20240626	29400	-31.63	20230705	19650	2.29	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
24	20240626	100531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20100	-300	5	-1.47	209354300	10400	34.32	20600	20600	20000	26500	14300	20400	20129.94	14.86	-326	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2386	4.38	0.82	12	0.09	4589.00	24396.00	30000	20230620	-33.00	19650	20231020	2.29	27500	-26.91	20240205	20000	0.50	20240626	29400	-31.63	20230705	19650	2.29	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
25	20240626	090532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20400	0	3	0.00	15233450	746	2.46	20600	20600	20300	26500	14300	20400	20420.48	14.86	-104	20900	20650	20400	20150	19900	20525	20025	119	6100	1000	14680	50	1	11871586	2422	4.45	0.84	12	0.01	4589.00	24396.00	30000	20230620	-32.00	19650	20231020	3.82	27500	-25.82	20240205	20000	2.00	20240624	29400	-30.61	20230705	19650	3.82	20231020	1.34	N	051500	1000	118 억	1764201	N	N	223	N	N
26	20240625	160531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20400	-50	5	-0.24	615385600	30272	26.74	20650	20650	20150	26550	14350	20450	20328.50	14.89	-4452	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2422	4.45	0.84	12	0.25	4589.00	24396.00	30050	20230619	-32.11	19650	20231020	3.82	27500	-25.82	20240205	20000	2.00	20240624	29400	-30.61	20230705	19650	3.82	20231020	1.34	N	051500	1000	118 억	1768035	N	N	223	N	N
27	20240625	150532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20250	-200	5	-0.98	587064000	28878	25.51	20650	20650	20150	26550	14350	20450	20329.11	14.89	-4444	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2404	4.41	0.83	12	0.24	4589.00	24396.00	30050	20230619	-32.61	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240624	29400	-31.12	20230705	19650	3.05	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
28	20240625	140531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	-250	5	-1.22	515905800	25361	22.40	20650	20650	20150	26550	14350	20450	20342.49	14.89	-4313	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2398	4.40	0.83	12	0.21	4589.00	24396.00	30050	20230619	-32.78	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240624	29400	-31.29	20230705	19650	2.80	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
29	20240625	130532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20200	-250	5	-1.22	436103600	21410	18.91	20650	20650	20200	26550	14350	20450	20369.15	14.89	-4542	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2398	4.40	0.83	12	0.18	4589.00	24396.00	30050	20230619	-32.78	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240624	29400	-31.29	20230705	19650	2.80	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
30	20240625	120534	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20300	-150	5	-0.73	371137700	18201	16.08	20650	20650	20200	26550	14350	20450	20391.06	14.89	-4899	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2410	4.42	0.83	12	0.15	4589.00	24396.00	30050	20230619	-32.45	19650	20231020	3.31	27500	-26.18	20240205	20000	1.50	20240624	29400	-30.95	20230705	19650	3.31	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
31	20240625	110535	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20300	-150	5	-0.73	258810350	12661	11.18	20650	20650	20250	26550	14350	20450	20441.54	14.89	-4940	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2410	4.42	0.83	12	0.11	4589.00	24396.00	30050	20230619	-32.45	19650	20231020	3.31	27500	-26.18	20240205	20000	1.50	20240624	29400	-30.95	20230705	19650	3.31	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
32	20240625	100531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20450	0	3	0.00	179095900	8737	7.72	20650	20650	20350	26550	14350	20450	20498.56	14.89	-3998	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2428	4.46	0.84	12	0.07	4589.00	24396.00	30050	20230619	-31.95	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240624	29400	-30.44	20230705	19650	4.07	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
33	20240625	090531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20350	-100	5	-0.49	14572350	708	0.63	20650	20650	20350	26550	14350	20450	20582.42	14.89	-89	21883	21166	20583	19866	19283	20875	19575	119	6100	1000	14720	50	1	11871586	2416	4.43	0.83	12	0.01	4589.00	24396.00	30050	20230619	-32.28	19650	20231020	3.56	27500	-26.00	20240205	20000	1.75	20240624	29400	-30.78	20230705	19650	3.56	20231020	1.34	N	051500	1000	118 억	1768035	N	N	12	N	N
34	20240624	160529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20450	-850	5	-3.99	2309088800	112877	610.67	21300	21300	20000	27650	14950	21300	20456.68	14.85	4988	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2428	4.46	0.84	12	0.95	4589.00	24396.00	30250	20230616	-32.40	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240624	29400	-30.44	20230705	19650	4.07	20231020	1.33	N	051500	1000	118 억	1762625	N	N	12	N	N
35	20240624	150530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20450	-850	5	-3.99	2229271200	108965	589.51	21300	21300	20000	27650	14950	21300	20458.60	14.85	4634	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2428	4.46	0.84	12	0.92	4589.00	24396.00	30250	20230616	-32.40	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240624	29400	-30.44	20230705	19650	4.07	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
36	20240624	140531	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20350	-950	5	-4.46	2177749250	106438	575.84	21300	21300	20000	27650	14950	21300	20460.26	14.85	5417	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2416	4.43	0.83	12	0.90	4589.00	24396.00	30250	20230616	-32.73	19650	20231020	3.56	27500	-26.00	20240205	20000	1.75	20240624	29400	-30.78	20230705	19650	3.56	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
37	20240624	130529	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20450	-850	5	-3.99	2081881250	101735	550.39	21300	21300	20000	27650	14950	21300	20463.77	14.85	5395	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2428	4.46	0.84	12	0.86	4589.00	24396.00	30250	20230616	-32.40	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240624	29400	-30.44	20230705	19650	4.07	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
38	20240624	120530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20550	-750	5	-3.52	2003629150	97913	529.72	21300	21300	20000	27650	14950	21300	20463.36	14.85	4932	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2440	4.48	0.84	12	0.82	4589.00	24396.00	30250	20230616	-32.07	19650	20231020	4.58	27500	-25.27	20240205	20000	2.75	20240624	29400	-30.10	20230705	19650	4.58	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
39	20240624	110532	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20550	-750	5	-3.52	1911521500	93441	505.52	21300	21300	20000	27650	14950	21300	20456.99	14.85	5622	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2440	4.48	0.84	12	0.79	4589.00	24396.00	30250	20230616	-32.07	19650	20231020	4.58	27500	-25.27	20240205	20000	2.75	20240624	29400	-30.10	20230705	19650	4.58	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
40	20240624	100530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	20550	-750	5	-3.52	1029337750	49786	269.35	21300	21300	20350	27650	14950	21300	20675.25	14.85	5784	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2440	4.48	0.84	12	0.42	4589.00	24396.00	30250	20230616	-32.07	19650	20231020	4.58	27500	-25.27	20240205	20350	0.98	20240624	29400	-30.10	20230705	19650	4.58	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
41	20240624	090530	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21150	-150	5	-0.70	65303200	3095	16.74	21300	21300	21000	27650	14950	21300	21099.58	14.85	102	21766	21532	21366	21132	20966	21450	21050	119	6350	1000	15330	50	1	11871586	2511	4.61	0.87	12	0.03	4589.00	24396.00	30250	20230616	-30.08	19650	20231020	7.63	27500	-23.09	20240205	21000	0.71	20240624	29400	-28.06	20230705	19650	7.63	20231020	1.33	N	051500	1000	118 억	1762625	N	N	35	N	N
42	20240621	160512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21300	-150	5	-0.70	391740150	18316	72.69	21450	21600	21200	27850	15050	21450	21387.95	14.88	-3574	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2529	4.64	0.87	12	0.15	4589.00	24396.00	30250	20230616	-29.59	19650	20231020	8.40	27500	-22.55	20240205	21100	0.95	20240604	29700	-28.28	20230621	19650	8.40	20231020	1.28	N	051500	1000	118 억	1765986	N	N	35	N	N
43	20240621	150512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	-100	5	-0.47	364818900	17053	67.68	21450	21600	21200	27850	15050	21450	21393.24	14.88	-3470	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2535	4.65	0.88	12	0.14	4589.00	24396.00	30250	20230616	-29.42	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	29700	-28.11	20230621	19650	8.65	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
44	20240621	140513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	311355550	14547	57.73	21450	21600	21200	27850	15050	21450	21403.42	14.88	-3203	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.12	4589.00	24396.00	30250	20230616	-29.26	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	29700	-27.95	20230621	19650	8.91	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
45	20240621	130515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	300793200	14053	55.77	21450	21600	21200	27850	15050	21450	21404.20	14.88	-3158	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.12	4589.00	24396.00	30250	20230616	-29.26	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	29700	-27.95	20230621	19650	8.91	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
46	20240621	120516	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	-100	5	-0.47	296758450	13864	55.02	21450	21600	21200	27850	15050	21450	21404.97	14.88	-3108	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2535	4.65	0.88	12	0.12	4589.00	24396.00	30250	20230616	-29.42	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	29700	-28.11	20230621	19650	8.65	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
47	20240621	110514	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	243902850	11386	45.19	21450	21600	21200	27850	15050	21450	21421.29	14.88	-2861	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.10	4589.00	24396.00	30250	20230616	-29.26	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	29700	-27.95	20230621	19650	8.91	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
48	20240621	100512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	0	3	0.00	213126700	9946	39.47	21450	21600	21200	27850	15050	21450	21428.38	14.88	-2574	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2546	4.67	0.88	12	0.08	4589.00	24396.00	30250	20230616	-29.09	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	29700	-27.78	20230621	19650	9.16	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
49	20240621	090515	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	0	3	0.00	18762100	875	3.47	21450	21450	21400	27850	15050	21450	21442.40	14.88	-206	21816	21632	21516	21332	21216	21575	21275	119	6400	1000	15440	50	1	11871586	2546	4.67	0.88	12	0.01	4589.00	24396.00	30250	20230616	-29.09	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	29700	-27.78	20230621	19650	9.16	20231020	1.28	N	051500	1000	118 억	1765986	N	N	254	N	N
50	20240620	160511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	-50	5	-0.23	536587750	24969	46.46	21700	21700	21400	27950	15050	21500	21490.27	14.89	-2025	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2546	4.67	0.88	12	0.21	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30000	-28.50	20230620	19650	9.16	20231020	1.29	N	051500	1000	118 억	1768011	N	N	254	N	N
51	20240620	150512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	-50	5	-0.23	519785450	24186	45.01	21700	21700	21400	27950	15050	21500	21491.17	14.89	-1892	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2546	4.67	0.88	12	0.20	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30000	-28.50	20230620	19650	9.16	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
52	20240620	140511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	-50	5	-0.23	475782200	22136	41.19	21700	21700	21400	27950	15050	21500	21493.59	14.89	-966	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2546	4.67	0.88	12	0.19	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30000	-28.50	20230620	19650	9.16	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
53	20240620	130512	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	-50	5	-0.23	310542800	14446	26.88	21700	21700	21400	27950	15050	21500	21496.80	14.89	-402	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2546	4.67	0.88	12	0.12	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30000	-28.50	20230620	19650	9.16	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
54	20240620	120511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	0	3	0.00	258703300	12032	22.39	21700	21700	21400	27950	15050	21500	21501.27	14.89	-402	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2552	4.69	0.88	12	0.10	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30000	-28.33	20230620	19650	9.41	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
55	20240620	110513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	0	3	0.00	227356100	10573	19.67	21700	21700	21400	27950	15050	21500	21503.46	14.89	-102	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2552	4.69	0.88	12	0.09	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30000	-28.33	20230620	19650	9.41	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
56	20240620	100513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	0	3	0.00	151221700	7032	13.09	21700	21700	21400	27950	15050	21500	21504.79	14.89	51	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2552	4.69	0.88	12	0.06	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30000	-28.33	20230620	19650	9.41	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
57	20240620	090518	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21700	200	2	0.93	6744200	312	0.58	21700	21700	21500	27950	15050	21500	21616.03	14.89	-23	22200	21850	21650	21300	21100	21750	21200	119	6450	1000	15480	50	1	11871586	2576	4.73	0.89	12	0.00	4589.00	24396.00	30600	20230614	-29.08	19650	20231020	10.43	27500	-21.09	20240205	21100	2.84	20240604	30000	-27.67	20230620	19650	10.43	20231020	1.29	N	051500	1000	118 억	1768011	N	N	92	N	N
58	20240619	160511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	-500	5	-2.27	1160756300	53673	91.31	22000	22000	21450	28600	15400	22000	21626.63	14.98	-12732	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2552	4.69	0.88	12	0.45	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30050	-28.45	20230619	19650	9.41	20231020	1.24	N	051500	1000	118 억	1778893	N	N	92	N	N
59	20240619	150508	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	-450	5	-2.05	1047570700	48411	82.36	22000	22000	21500	28600	15400	22000	21639.10	14.98	-12922	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2558	4.70	0.88	12	0.41	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30050	-28.29	20230619	19650	9.67	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
60	20240619	140513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	-450	5	-2.05	877875150	40531	68.95	22000	22000	21500	28600	15400	22000	21659.35	14.98	-9024	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2558	4.70	0.88	12	0.34	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30050	-28.29	20230619	19650	9.67	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
61	20240619	130510	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	-450	5	-2.05	705150300	32512	55.31	22000	22000	21500	28600	15400	22000	21688.92	14.98	-7045	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2558	4.70	0.88	12	0.27	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30050	-28.29	20230619	19650	9.67	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
62	20240619	120509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	-450	5	-2.05	644593500	29703	50.53	22000	22000	21550	28600	15400	22000	21701.29	14.98	-6705	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2558	4.70	0.88	12	0.25	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30050	-28.29	20230619	19650	9.67	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
63	20240619	110511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21600	-400	5	-1.82	498268100	22927	39.00	22000	22000	21600	28600	15400	22000	21732.81	14.98	-4811	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2564	4.71	0.89	12	0.19	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21100	2.37	20240604	30050	-28.12	20230619	19650	9.92	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
64	20240619	100513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21700	-300	5	-1.36	286351200	13143	22.36	22000	22000	21600	28600	15400	22000	21787.35	14.98	-696	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2576	4.73	0.89	12	0.11	4589.00	24396.00	30600	20230614	-29.08	19650	20231020	10.43	27500	-21.09	20240205	21100	2.84	20240604	30050	-27.79	20230619	19650	10.43	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
65	20240619	090517	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21850	-150	5	-0.68	12101650	553	0.94	22000	22000	21850	28600	15400	22000	21883.63	14.98	-11	23200	22600	22200	21600	21200	22400	21400	119	6600	1000	15840	50	1	11871586	2594	4.76	0.90	12	0.00	4589.00	24396.00	30600	20230614	-28.59	19650	20231020	11.20	27500	-20.55	20240205	21100	3.55	20240604	30050	-27.29	20230619	19650	11.20	20231020	1.24	N	051500	1000	118 억	1778893	N	N	0	N	N
66	20240618	160506	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22000	-800	5	-3.51	1291613650	58398	33.85	22800	22800	21800	29600	16000	22800	22117.44	15.00	-1306	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2612	4.79	0.90	12	0.49	4589.00	24396.00	30600	20230614	-28.10	19650	20231020	11.96	27500	-20.00	20240205	21100	4.27	20240604	30050	-26.79	20230619	19650	11.96	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
67	20240618	150505	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21950	-850	5	-3.73	1258876700	56910	32.98	22800	22800	21800	29600	16000	22800	22120.48	15.00	-824	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2606	4.78	0.90	12	0.48	4589.00	24396.00	30600	20230614	-28.27	19650	20231020	11.70	27500	-20.18	20240205	21100	4.03	20240604	30050	-26.96	20230619	19650	11.70	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
68	20240618	140506	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21950	-850	5	-3.73	1131007300	51099	29.62	22800	22800	21800	29600	16000	22800	22133.65	15.00	1692	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2606	4.78	0.90	12	0.43	4589.00	24396.00	30600	20230614	-28.27	19650	20231020	11.70	27500	-20.18	20240205	21100	4.03	20240604	30050	-26.96	20230619	19650	11.70	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
69	20240618	130511	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21950	-850	5	-3.73	1067009150	48180	27.92	22800	22800	21800	29600	16000	22800	22146.31	15.00	2120	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2606	4.78	0.90	12	0.41	4589.00	24396.00	30600	20230614	-28.27	19650	20231020	11.70	27500	-20.18	20240205	21100	4.03	20240604	30050	-26.96	20230619	19650	11.70	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
70	20240618	120510	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21950	-850	5	-3.73	982307200	44323	25.69	22800	22800	21800	29600	16000	22800	22162.47	15.00	2128	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2606	4.78	0.90	12	0.37	4589.00	24396.00	30600	20230614	-28.27	19650	20231020	11.70	27500	-20.18	20240205	21100	4.03	20240604	30050	-26.96	20230619	19650	11.70	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
71	20240618	110507	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22100	-700	5	-3.07	699761100	31420	18.21	22800	22800	21800	29600	16000	22800	22271.20	15.00	756	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2624	4.82	0.91	12	0.26	4589.00	24396.00	30600	20230614	-27.78	19650	20231020	12.47	27500	-19.64	20240205	21100	4.74	20240604	30050	-26.46	20230619	19650	12.47	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
72	20240618	100509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22050	-750	5	-3.29	577788850	25898	15.01	22800	22800	21800	29600	16000	22800	22310.17	15.00	1644	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2618	4.80	0.90	12	0.22	4589.00	24396.00	30600	20230614	-27.94	19650	20231020	12.21	27500	-19.82	20240205	21100	4.50	20240604	30050	-26.62	20230619	19650	12.21	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
73	20240618	090513	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22650	-150	5	-0.66	76514200	3363	1.95	22800	22800	22650	29600	16000	22800	22751.77	15.00	-334	24400	23600	23150	22350	21900	23375	22125	119	6800	1000	16410	50	1	11871586	2689	4.94	0.93	12	0.03	4589.00	24396.00	30600	20230614	-25.98	19650	20231020	15.27	27500	-17.64	20240205	21100	7.35	20240604	30050	-24.63	20230619	19650	15.27	20231020	1.28	N	051500	1000	118 억	1780737	N	N	0	N	N
74	20240617	160505	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22800	50	2	0.22	3994946150	171943	164.63	23300	23950	22700	29550	15950	22750	23236.18	15.09	-10499	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2707	4.97	0.93	12	1.45	4589.00	24396.00	30600	20230614	-25.49	19650	20231020	16.03	27500	-17.09	20240205	21100	8.06	20240604	30050	-24.13	20230619	19650	16.03	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
75	20240617	150509	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22800	50	2	0.22	3900963550	167821	160.68	23300	23950	22700	29550	15950	22750	23244.79	15.09	-10607	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2707	4.97	0.93	12	1.41	4589.00	24396.00	30600	20230614	-25.49	19650	20231020	16.03	27500	-17.09	20240205	21100	8.06	20240604	30050	-24.13	20230619	19650	16.03	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
76	20240617	140502	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22950	200	2	0.88	3651452200	156885	150.21	23300	23950	22700	29550	15950	22750	23274.71	15.09	-11523	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2725	5.00	0.94	12	1.32	4589.00	24396.00	30600	20230614	-25.00	19650	20231020	16.79	27500	-16.55	20240205	21100	8.77	20240604	30050	-23.63	20230619	19650	16.79	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
77	20240617	130503	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22900	150	2	0.66	3479513950	149357	143.01	23300	23950	22700	29550	15950	22750	23296.62	15.09	-11582	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2719	4.99	0.94	12	1.26	4589.00	24396.00	30600	20230614	-25.16	19650	20231020	16.54	27500	-16.73	20240205	21100	8.53	20240604	30050	-23.79	20230619	19650	16.54	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
78	20240617	120504	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22850	100	2	0.44	3243349350	139038	133.13	23300	23950	22700	29550	15950	22750	23327.07	15.09	-11616	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2713	4.98	0.94	12	1.17	4589.00	24396.00	30600	20230614	-25.33	19650	20231020	16.28	27500	-16.91	20240205	21100	8.29	20240604	30050	-23.96	20230619	19650	16.28	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
79	20240617	110501	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22800	50	2	0.22	2870146400	122727	117.51	23300	23950	22700	29550	15950	22750	23386.43	15.09	-9073	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2707	4.97	0.93	12	1.03	4589.00	24396.00	30600	20230614	-25.49	19650	20231020	16.03	27500	-17.09	20240205	21100	8.06	20240604	30050	-24.13	20230619	19650	16.03	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
80	20240617	100503	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	23200	450	2	1.98	2314961650	98530	94.34	23300	23950	23050	29550	15950	22750	23494.99	15.09	-8559	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2754	5.06	0.95	12	0.83	4589.00	24396.00	30600	20230614	-24.18	19650	20231020	18.07	27500	-15.64	20240205	21100	9.95	20240604	30050	-22.80	20230619	19650	18.07	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
81	20240617	090504	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	23800	1050	2	4.62	793177650	33809	32.37	23300	23850	23100	29550	15950	22750	23460.55	15.09	-3324	23816	23282	22316	21782	20816	23550	22050	119	6800	1000	16380	50	1	11871586	2825	5.19	0.98	12	0.28	4589.00	24396.00	30600	20230614	-22.22	19650	20231020	21.12	27500	-13.45	20240205	21100	12.80	20240604	30050	-20.80	20230619	19650	21.12	20231020	1.28	N	051500	1000	118 억	1790898	N	N	1	N	N
82	20240614	160423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22750	1300	2	6.06	2321174500	104083	533.70	21450	22850	21350	27850	15050	21450	22300.84	14.91	21481	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2701	4.96	0.93	12	0.88	4589.00	24396.00	30600	20230614	-25.65	19650	20231020	15.78	27500	-17.27	20240205	21100	7.82	20240604	30600	-25.65	20230614	19650	15.78	20231020	1.28	N	051500	1000	118 억	1770054	N	N	1	N	N
83	20240614	150424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22650	1200	2	5.59	2120515650	95231	488.31	21450	22850	21350	27850	15050	21450	22267.07	14.91	21365	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2689	4.94	0.93	12	0.80	4589.00	24396.00	30600	20230614	-25.98	19650	20231020	15.27	27500	-17.64	20240205	21100	7.35	20240604	30600	-25.98	20230614	19650	15.27	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
84	20240614	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22600	1150	2	5.36	1787895000	80532	412.94	21450	22850	21350	27850	15050	21450	22201.05	14.91	17991	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2683	4.92	0.93	12	0.68	4589.00	24396.00	30600	20230614	-26.14	19650	20231020	15.01	27500	-17.82	20240205	21100	7.11	20240604	30600	-26.14	20230614	19650	15.01	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
85	20240614	130423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22400	950	2	4.43	1048145700	47765	244.92	21450	22400	21350	27850	15050	21450	21943.80	14.91	10003	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2659	4.88	0.92	12	0.40	4589.00	24396.00	30600	20230614	-26.80	19650	20231020	13.99	27500	-18.55	20240205	21100	6.16	20240604	30600	-26.80	20230614	19650	13.99	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
86	20240614	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22100	650	2	3.03	765024600	35012	179.53	21450	22200	21350	27850	15050	21450	21850.35	14.91	8155	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2624	4.82	0.91	12	0.29	4589.00	24396.00	30600	20230614	-27.78	19650	20231020	12.47	27500	-19.64	20240205	21100	4.74	20240604	30600	-27.78	20230614	19650	12.47	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
87	20240614	110454	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	22000	550	2	2.56	471800150	21709	111.32	21450	22100	21350	27850	15050	21450	21732.93	14.91	6200	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2612	4.79	0.90	12	0.18	4589.00	24396.00	30600	20230614	-28.10	19650	20231020	11.96	27500	-20.00	20240205	21100	4.27	20240604	30600	-28.10	20230614	19650	11.96	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
88	20240614	100454	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	50	2	0.23	66249300	3082	15.80	21450	21700	21350	27850	15050	21450	21495.55	14.91	-1812	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2552	4.69	0.88	12	0.03	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
89	20240614	090457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	100	2	0.47	38493000	1787	9.16	21450	21700	21400	27850	15050	21450	21540.57	14.91	-933	21916	21682	21516	21282	21116	21600	21200	119	6400	1000	15440	50	1	11871586	2558	4.70	0.88	12	0.02	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30600	-29.58	20230614	19650	9.67	20231020	1.28	N	051500	1000	118 억	1770054	N	N	18	N	N
90	20240613	160451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	0	3	0.00	396126200	18488	99.13	21600	21750	21350	27850	15050	21450	21426.11	14.93	-208	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2546	4.67	0.88	12	0.16	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30600	-29.90	20230614	19650	9.16	20231020	1.32	N	051500	1000	118 억	1772304	N	N	18	N	N
91	20240613	150459	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	354880600	16561	88.80	21600	21750	21350	27850	15050	21450	21428.69	14.93	-355	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.14	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
92	20240613	140453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	334829400	15624	83.77	21600	21750	21350	27850	15050	21450	21430.45	14.93	-345	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.13	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
93	20240613	130453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	314476000	14673	78.68	21600	21750	21350	27850	15050	21450	21432.29	14.93	-333	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.12	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
94	20240613	120456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	-100	5	-0.47	267245450	12464	66.83	21600	21750	21350	27850	15050	21450	21441.39	14.93	-289	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2535	4.65	0.88	12	0.10	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	30600	-30.23	20230614	19650	8.65	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
95	20240613	110450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-50	5	-0.23	239461250	11165	59.87	21600	21750	21350	27850	15050	21450	21447.49	14.93	-272	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2541	4.66	0.88	12	0.09	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
96	20240613	100452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	50	2	0.23	125361500	5838	31.30	21600	21750	21400	27850	15050	21450	21473.36	14.93	-356	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2552	4.69	0.88	12	0.05	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
97	20240613	090456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	100	2	0.47	992900	46	0.25	21600	21600	21550	27850	15050	21450	21584.78	14.93	-8	21716	21582	21416	21282	21116	21650	21350	119	6400	1000	15440	50	1	11871586	2558	4.70	0.88	12	0.00	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30600	-29.58	20230614	19650	9.67	20231020	1.32	N	051500	1000	118 억	1772304	N	N	0	N	N
98	20240612	160447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	200	2	0.94	399165300	18641	77.21	21300	21550	21250	27600	14900	21250	21413.29	14.96	-1656	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2546	4.67	0.88	12	0.16	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30600	-29.90	20230614	19650	9.16	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
99	20240612	150455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	200	2	0.94	384780000	17969	74.42	21300	21550	21250	27600	14900	21250	21413.55	14.96	-1469	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2546	4.67	0.88	12	0.15	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30600	-29.90	20230614	19650	9.16	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
100	20240612	140451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	150	2	0.71	347752500	16234	67.24	21300	21550	21250	27600	14900	21250	21421.25	14.96	-1871	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2541	4.66	0.88	12	0.14	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
101	20240612	130449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	250	2	1.18	286995650	13390	55.46	21300	21550	21250	27600	14900	21250	21433.58	14.96	-1952	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2552	4.69	0.88	12	0.11	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
102	20240612	120449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	250	2	1.18	239153500	11159	46.22	21300	21550	21250	27600	14900	21250	21431.45	14.96	-1833	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2552	4.69	0.88	12	0.09	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
103	20240612	110447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	250	2	1.18	184329700	8605	35.64	21300	21550	21250	27600	14900	21250	21421.23	14.96	-1066	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2552	4.69	0.88	12	0.07	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
104	20240612	100449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	250	2	1.18	109365350	5114	21.18	21300	21500	21250	27600	14900	21250	21385.48	14.96	-1200	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2552	4.69	0.88	12	0.04	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
105	20240612	090449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21250	0	3	0.00	4380850	206	0.85	21300	21500	21250	27600	14900	21250	21266.26	14.96	-6	22016	21632	21416	21032	20816	21525	20925	119	6350	1000	15300	50	1	11871586	2523	4.63	0.87	12	0.00	4589.00	24396.00	30600	20230614	-30.56	19650	20231020	8.14	27500	-22.73	20240205	21100	0.71	20240604	30600	-30.56	20230614	19650	8.14	20231020	1.31	N	051500	1000	118 억	1775477	N	N	0	N	N
106	20240610	160444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21650	300	2	1.41	417769650	19365	90.61	21450	21750	21300	27750	14950	21350	21572.87	14.97	757	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2570	4.72	0.89	12	0.16	4589.00	24396.00	30600	20230614	-29.25	19650	20231020	10.18	27500	-21.27	20240205	21100	2.61	20240604	30600	-29.25	20230614	19650	10.18	20231020	1.33	N	051500	1000	118 억	1776585	N	N	48	N	N
107	20240610	150450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21700	350	2	1.64	394058350	18270	85.49	21450	21750	21300	27750	14950	21350	21568.81	14.97	787	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2576	4.73	0.89	12	0.15	4589.00	24396.00	30600	20230614	-29.08	19650	20231020	10.43	27500	-21.09	20240205	21100	2.84	20240604	30600	-29.08	20230614	19650	10.43	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
108	20240610	140446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21600	250	2	1.17	355178000	16475	77.09	21450	21750	21300	27750	14950	21350	21558.82	14.97	645	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2564	4.71	0.89	12	0.14	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21100	2.37	20240604	30600	-29.41	20230614	19650	9.92	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
109	20240610	130445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21600	250	2	1.17	279400900	12982	60.75	21450	21700	21300	27750	14950	21350	21522.40	14.97	482	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2564	4.71	0.89	12	0.11	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21100	2.37	20240604	30600	-29.41	20230614	19650	9.92	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
110	20240610	120447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	200	2	0.94	163573250	7625	35.68	21450	21650	21300	27750	14950	21350	21452.46	14.97	-188	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2558	4.70	0.88	12	0.06	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30600	-29.58	20230614	19650	9.67	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
111	20240610	110449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	200	2	0.94	137671000	6424	30.06	21450	21650	21300	27750	14950	21350	21430.94	14.97	8	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2558	4.70	0.88	12	0.05	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30600	-29.58	20230614	19650	9.67	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
112	20240610	100446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	50	2	0.23	65955300	3088	14.45	21450	21450	21300	27750	14950	21350	21358.63	14.97	-783	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2541	4.66	0.88	12	0.03	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
113	20240610	090451	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21300	-50	5	-0.23	20627900	965	4.52	21450	21450	21300	27750	14950	21350	21376.53	14.97	-432	21983	21666	21483	21166	20983	21575	21075	119	6400	1000	15370	50	1	11871586	2529	4.64	0.87	12	0.01	4589.00	24396.00	30600	20230614	-30.39	19650	20231020	8.40	27500	-22.55	20240205	21100	0.95	20240604	30600	-30.39	20230614	19650	8.40	20231020	1.33	N	051500	1000	118 억	1776585	N	N	1	N	N
114	20240607	160500	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	0	3	0.00	458114600	21371	100.54	21500	21800	21300	27750	14950	21350	21436.27	14.97	-5412	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2535	4.65	0.88	12	0.18	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	30600	-30.23	20230614	19650	8.65	20231020	1.30	N	051500	1000	118 억	1777398	N	N	1	N	N
115	20240607	150504	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	0	3	0.00	439078350	20479	96.34	21500	21800	21300	27750	14950	21350	21440.42	14.97	-5212	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2535	4.65	0.88	12	0.17	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	30600	-30.23	20230614	19650	8.65	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
116	20240607	140502	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	0	3	0.00	370426050	17259	81.20	21500	21800	21300	27750	14950	21350	21462.78	14.97	-3876	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2535	4.65	0.88	12	0.15	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	30600	-30.23	20230614	19650	8.65	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
117	20240607	130458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	150	2	0.70	259453750	12062	56.75	21500	21800	21350	27750	14950	21350	21510.01	14.97	-757	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2552	4.69	0.88	12	0.10	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240604	30600	-29.74	20230614	19650	9.41	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
118	20240607	120501	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	50	2	0.23	218433100	10145	47.73	21500	21800	21350	27750	14950	21350	21531.11	14.97	-980	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2541	4.66	0.88	12	0.09	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21100	1.42	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
119	20240607	110458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	100	2	0.47	178614900	8285	38.98	21500	21800	21350	27750	14950	21350	21558.83	14.97	-841	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2546	4.67	0.88	12	0.07	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21100	1.66	20240604	30600	-29.90	20230614	19650	9.16	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
120	20240607	100500	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	200	2	0.94	117577150	5436	25.57	21500	21800	21350	27750	14950	21350	21629.35	14.97	114	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2558	4.70	0.88	12	0.05	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30600	-29.58	20230614	19650	9.67	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
121	20240607	090458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21550	200	2	0.94	3535850	164	0.77	21500	21600	21500	27750	14950	21350	21560.06	14.97	0	21783	21566	21333	21116	20883	21675	21225	119	6400	1000	15370	50	1	11871586	2558	4.70	0.88	12	0.00	4589.00	24396.00	30600	20230614	-29.58	19650	20231020	9.67	27500	-21.64	20240205	21100	2.13	20240604	30600	-29.58	20230614	19650	9.67	20231020	1.30	N	051500	1000	118 억	1777398	N	N	91	N	N
122	20240605	160457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	150	2	0.71	451385400	21256	60.87	21200	21550	21100	27550	14850	21200	21235.62	15.04	-7954	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2535	4.65	0.88	12	0.18	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240605	30600	-30.23	20230614	19650	8.65	20231020	1.31	N	051500	1000	118 억	1785359	N	N	91	N	N
123	20240605	150455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21500	300	2	1.42	435944150	20536	58.81	21200	21500	21100	27550	14850	21200	21228.29	15.04	-7749	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2552	4.69	0.88	12	0.17	4589.00	24396.00	30600	20230614	-29.74	19650	20231020	9.41	27500	-21.82	20240205	21100	1.90	20240605	30600	-29.74	20230614	19650	9.41	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
124	20240605	140456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21250	50	2	0.24	342002850	16151	46.25	21200	21450	21100	27550	14850	21200	21175.34	15.04	-5965	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2523	4.63	0.87	12	0.14	4589.00	24396.00	30600	20230614	-30.56	19650	20231020	8.14	27500	-22.73	20240205	21100	0.71	20240605	30600	-30.56	20230614	19650	8.14	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
125	20240605	130459	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21100	-100	5	-0.47	188657250	8911	25.52	21200	21450	21100	27550	14850	21200	21171.28	15.04	-1990	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2505	4.60	0.86	12	0.08	4589.00	24396.00	30600	20230614	-31.05	19650	20231020	7.38	27500	-23.27	20240205	21100	0.00	20240605	30600	-31.05	20230614	19650	7.38	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
126	20240605	120456	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21150	-50	5	-0.24	158007750	7460	21.36	21200	21450	21100	27550	14850	21200	21180.66	15.04	-1770	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2511	4.61	0.87	12	0.06	4589.00	24396.00	30600	20230614	-30.88	19650	20231020	7.63	27500	-23.09	20240205	21100	0.24	20240605	30600	-30.88	20230614	19650	7.63	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
127	20240605	110458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21150	-50	5	-0.24	120373850	5680	16.27	21200	21450	21100	27550	14850	21200	21192.58	15.04	-1524	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2511	4.61	0.87	12	0.05	4589.00	24396.00	30600	20230614	-30.88	19650	20231020	7.63	27500	-23.09	20240205	21100	0.24	20240605	30600	-30.88	20230614	19650	7.63	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
128	20240605	100458	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21200	0	3	0.00	70558550	3324	9.52	21200	21450	21150	27550	14850	21200	21227.00	15.04	-1415	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2517	4.62	0.87	12	0.03	4589.00	24396.00	30600	20230614	-30.72	19650	20231020	7.89	27500	-22.91	20240205	21100	0.47	20240604	30600	-30.72	20230614	19650	7.89	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
129	20240605	090457	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	150	2	0.71	5371350	253	0.72	21200	21450	21200	27550	14850	21200	21230.63	15.04	-29	22000	21600	21350	20950	20700	21475	20825	119	6350	1000	15260	50	1	11871586	2535	4.65	0.88	12	0.00	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21100	1.18	20240604	30600	-30.23	20230614	19650	8.65	20231020	1.31	N	051500	1000	118 억	1785359	N	N	75	N	N
130	20240604	160454	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21200	-450	5	-2.08	744242350	34872	138.77	21700	21750	21100	28100	15200	21650	21342.41	15.11	-12468	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2517	4.62	0.87	12	0.29	4589.00	24396.00	30600	20230614	-30.72	19650	20231020	7.89	27500	-22.91	20240205	21100	0.47	20240604	30600	-30.72	20230614	19650	7.89	20231020	1.27	N	051500	1000	118 억	1793463	N	N	75	N	N
131	20240604	150454	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21200	-450	5	-2.08	701267350	32840	130.69	21700	21750	21150	28100	15200	21650	21354.06	15.11	-12637	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2517	4.62	0.87	12	0.28	4589.00	24396.00	30600	20230614	-30.72	19650	20231020	7.89	27500	-22.91	20240205	21150	0.24	20240604	30600	-30.72	20230614	19650	7.89	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
132	20240604	140455	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21350	-300	5	-1.39	491143700	22935	91.27	21700	21750	21300	28100	15200	21650	21414.59	15.11	-8910	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2535	4.65	0.88	12	0.19	4589.00	24396.00	30600	20230614	-30.23	19650	20231020	8.65	27500	-22.36	20240205	21300	0.23	20240604	30600	-30.23	20230614	19650	8.65	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
133	20240604	130452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-250	5	-1.15	417186050	19469	77.48	21700	21750	21300	28100	15200	21650	21428.22	15.11	-6772	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2541	4.66	0.88	12	0.16	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21300	0.47	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
134	20240604	120452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-250	5	-1.15	321373550	14983	59.62	21700	21750	21350	28100	15200	21650	21449.21	15.11	-5727	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2541	4.66	0.88	12	0.13	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21350	0.23	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
135	20240604	110450	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21450	-200	5	-0.92	246584750	11488	45.72	21700	21750	21350	28100	15200	21650	21464.55	15.11	-3539	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2546	4.67	0.88	12	0.10	4589.00	24396.00	30600	20230614	-29.90	19650	20231020	9.16	27500	-22.00	20240205	21350	0.47	20240604	30600	-29.90	20230614	19650	9.16	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
136	20240604	100452	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21400	-250	5	-1.15	183697750	8550	34.02	21700	21750	21350	28100	15200	21650	21485.12	15.11	-2444	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2541	4.66	0.88	12	0.07	4589.00	24396.00	30600	20230614	-30.07	19650	20231020	8.91	27500	-22.18	20240205	21350	0.23	20240604	30600	-30.07	20230614	19650	8.91	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
137	20240604	090453	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21600	-50	5	-0.23	18168050	840	3.34	21700	21750	21600	28100	15200	21650	21628.63	15.11	-584	22050	21850	21700	21500	21350	21775	21425	119	6450	1000	15580	50	1	11871586	2564	4.71	0.89	12	0.01	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21500	0.47	20240416	30600	-29.41	20230614	19650	9.92	20231020	1.27	N	051500	1000	118 억	1793463	N	N	17	N	N
138	20240603	160447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21650	0	3	0.00	543685400	25069	144.80	21900	21900	21550	28100	15200	21650	21687.56	15.14	-3849	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.21	4589.00	24396.00	30600	20230614	-29.25	19650	20231020	10.18	27500	-21.27	20240205	21500	0.70	20240416	30600	-29.25	20230614	19650	10.18	20231020	1.25	N	051500	1000	118 억	1797312	N	N	17	N	N
139	20240603	150449	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21600	-50	5	-0.23	527852950	24337	140.57	21900	21900	21550	28100	15200	21650	21689.32	15.14	-3665	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2564	4.71	0.89	12	0.21	4589.00	24396.00	30600	20230614	-29.41	19650	20231020	9.92	27500	-21.45	20240205	21500	0.47	20240416	30600	-29.41	20230614	19650	9.92	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N
140	20240603	140447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21650	0	3	0.00	400889150	18462	106.64	21900	21900	21600	28100	15200	21650	21714.29	15.14	-4043	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.16	4589.00	24396.00	30600	20230614	-29.25	19650	20231020	10.18	27500	-21.27	20240205	21500	0.70	20240416	30600	-29.25	20230614	19650	10.18	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N
141	20240603	130448	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21650	0	3	0.00	363651800	16742	96.70	21900	21900	21600	28100	15200	21650	21720.93	15.14	-4449	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.14	4589.00	24396.00	30600	20230614	-29.25	19650	20231020	10.18	27500	-21.27	20240205	21500	0.70	20240416	30600	-29.25	20230614	19650	10.18	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N
142	20240603	120448	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21650	0	3	0.00	269451650	12390	71.56	21900	21900	21600	28100	15200	21650	21747.51	15.14	-3228	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2570	4.72	0.89	12	0.10	4589.00	24396.00	30600	20230614	-29.25	19650	20231020	10.18	27500	-21.27	20240205	21500	0.70	20240416	30600	-29.25	20230614	19650	10.18	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N
143	20240603	110445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21700	50	2	0.23	205501850	9437	54.51	21900	21900	21650	28100	15200	21650	21776.18	15.14	-3542	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2576	4.73	0.89	12	0.08	4589.00	24396.00	30600	20230614	-29.08	19650	20231020	10.43	27500	-21.09	20240205	21500	0.93	20240416	30600	-29.08	20230614	19650	10.43	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N
144	20240603	100443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21700	50	2	0.23	145919700	6689	38.64	21900	21900	21700	28100	15200	21650	21814.88	15.14	-3323	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2576	4.73	0.89	12	0.06	4589.00	24396.00	30600	20230614	-29.08	19650	20231020	10.43	27500	-21.09	20240205	21500	0.93	20240416	30600	-29.08	20230614	19650	10.43	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N
145	20240603	090443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	21850	200	2	0.92	7490700	344	1.99	21900	21900	21700	28100	15200	21650	21775.29	15.14	-229	22016	21832	21666	21482	21316	21925	21575	119	6450	1000	15580	50	1	11871586	2594	4.76	0.90	12	0.00	4589.00	24396.00	30600	20230614	-28.59	19650	20231020	11.20	27500	-20.55	20240205	21500	1.63	20240416	30600	-28.59	20230614	19650	11.20	20231020	1.25	N	051500	1000	118 억	1797312	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History