KissMeData/254490/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	161101	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15540	270	2	1.77	306886350	19927	50.22	15270	15540	15260	19850	10690	15270	15399.74	0.26	3464	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2244	43.77	2.80	12	0.14	355.00	5554.00	30750	20230713	-49.46	15100	20240627	2.91	25100	-38.09	20240104	15100	2.91	20240627	30750	-49.46	20230713	15100	2.91	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
3	20240628	151114	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15340	70	2	0.46	284177330	18465	46.54	15270	15510	15260	19850	10690	15270	15390.05	0.26	3416	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2215	43.21	2.76	12	0.13	355.00	5554.00	30750	20230713	-50.11	15100	20240627	1.59	25100	-38.88	20240104	15100	1.59	20240627	30750	-50.11	20230713	15100	1.59	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
4	20240628	141114	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15460	190	2	1.24	234752130	15255	38.45	15270	15510	15260	19850	10690	15270	15388.54	0.26	2946	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2232	43.55	2.78	12	0.11	355.00	5554.00	30750	20230713	-49.72	15100	20240627	2.38	25100	-38.41	20240104	15100	2.38	20240627	30750	-49.72	20230713	15100	2.38	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
5	20240628	131112	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15500	230	2	1.51	208022530	13528	34.10	15270	15500	15260	19850	10690	15270	15377.18	0.26	2730	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2238	43.66	2.79	12	0.09	355.00	5554.00	30750	20230713	-49.59	15100	20240627	2.65	25100	-38.25	20240104	15100	2.65	20240627	30750	-49.59	20230713	15100	2.65	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
6	20240628	121109	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15410	140	2	0.92	172516360	11230	28.30	15270	15490	15260	19850	10690	15270	15362.10	0.26	2220	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2225	43.41	2.77	12	0.08	355.00	5554.00	30750	20230713	-49.89	15100	20240627	2.05	25100	-38.61	20240104	15100	2.05	20240627	30750	-49.89	20230713	15100	2.05	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
7	20240628	111052	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15410	140	2	0.92	124264170	8107	20.43	15270	15430	15260	19850	10690	15270	15328.01	0.26	1133	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2225	43.41	2.77	12	0.06	355.00	5554.00	30750	20230713	-49.89	15100	20240627	2.05	25100	-38.61	20240104	15100	2.05	20240627	30750	-49.89	20230713	15100	2.05	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
8	20240628	101048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15300	30	2	0.20	73380320	4793	12.08	15270	15390	15260	19850	10690	15270	15309.89	0.26	919	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2209	43.10	2.75	12	0.03	355.00	5554.00	30750	20230713	-50.24	15100	20240627	1.32	25100	-39.04	20240104	15100	1.32	20240627	30750	-50.24	20230713	15100	1.32	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
9	20240628	091052	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15270	0	3	0.00	25504250	1670	4.21	15270	15290	15260	19850	10690	15270	15272.01	0.26	62	15716	15492	15296	15072	14876	15395	14975	14	4580	100	10990	10	1	14438000	2205	43.01	2.75	12	0.01	355.00	5554.00	30750	20230713	-50.34	15100	20240627	1.13	25100	-39.16	20240104	15100	1.13	20240627	30750	-50.34	20230713	15100	1.13	20240627	2.60	N	254490	100	14 억	37791	N	N	0	N	N
10	20240627	161043	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15270	-160	5	-1.04	601688340	39574	152.89	15430	15520	15100	20050	10810	15430	15203.99	0.20	8803	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2205	43.01	2.75	12	0.27	355.00	5554.00	30900	20230621	-50.58	15100	20240627	1.13	25100	-39.16	20240104	15100	1.13	20240627	30750	-50.34	20230713	15100	1.13	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
11	20240627	151050	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15330	-100	5	-0.65	590628070	38851	150.10	15430	15520	15100	20050	10810	15430	15202.39	0.20	8829	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2213	43.18	2.76	12	0.27	355.00	5554.00	30900	20230621	-50.39	15100	20240627	1.52	25100	-38.92	20240104	15100	1.52	20240627	30750	-50.15	20230713	15100	1.52	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
12	20240627	141048	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15210	-220	5	-1.43	431932450	28401	109.72	15430	15520	15110	20050	10810	15430	15208.35	0.20	4779	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2196	42.85	2.74	12	0.20	355.00	5554.00	30900	20230621	-50.78	15110	20240627	0.66	25100	-39.40	20240104	15110	0.66	20240627	30750	-50.54	20230713	15110	0.66	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
13	20240627	131047	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15170	-260	5	-1.69	330580260	21718	83.91	15430	15520	15110	20050	10810	15430	15221.49	0.20	3518	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2190	42.73	2.73	12	0.15	355.00	5554.00	30900	20230621	-50.91	15110	20240627	0.40	25100	-39.56	20240104	15110	0.40	20240627	30750	-50.67	20230713	15110	0.40	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
14	20240627	121050	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15200	-230	5	-1.49	299538910	19673	76.00	15430	15520	15110	20050	10810	15430	15225.89	0.20	2978	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2195	42.82	2.74	12	0.14	355.00	5554.00	30900	20230621	-50.81	15110	20240627	0.60	25100	-39.44	20240104	15110	0.60	20240627	30750	-50.57	20230713	15110	0.60	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
15	20240627	111049	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15150	-280	5	-1.81	223018570	14626	56.51	15430	15520	15110	20050	10810	15430	15248.09	0.20	670	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2187	42.68	2.73	12	0.10	355.00	5554.00	30900	20230621	-50.97	15110	20240627	0.26	25100	-39.64	20240104	15110	0.26	20240627	30750	-50.73	20230713	15110	0.26	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
16	20240627	101049	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15280	-150	5	-0.97	145762340	9531	36.82	15430	15520	15110	20050	10810	15430	15293.50	0.20	-862	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2206	43.04	2.75	12	0.07	355.00	5554.00	30900	20230621	-50.55	15110	20240627	1.13	25100	-39.12	20240104	15110	1.13	20240627	30750	-50.31	20230713	15110	1.13	20240627	2.62	N	254490	100	14 억	28966	N	N	0	N	N
17	20240627	091048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15410	-20	5	-0.13	38358650	2492	9.63	15430	15440	15330	20050	10810	15430	15392.72	0.20	-209	16070	15750	15480	15160	14890	15615	15025	14	4620	100	11100	10	1	14438000	2225	43.41	2.77	12	0.02	355.00	5554.00	30900	20230621	-50.13	15210	20240626	1.31	25100	-38.61	20240104	15210	1.31	20240626	30750	-49.89	20230713	15210	1.31	20240626	2.62	N	254490	100	14 억	28966	N	N	0	N	N
18	20240626	161044	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15430	-140	5	-0.90	389076450	25079	124.09	15780	15800	15210	20200	10900	15570	15514.19	0.21	-1708	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2228	43.46	2.78	12	0.17	355.00	5554.00	30900	20230621	-50.06	15210	20240626	1.45	25100	-38.53	20240104	15210	1.45	20240626	30750	-49.82	20230713	15210	1.45	20240626	2.64	N	254490	100	14 억	30708	N	N	0	N	N
19	20240626	151049	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15480	-90	5	-0.58	367826340	23704	117.28	15780	15800	15210	20200	10900	15570	15517.48	0.21	-1006	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2235	43.61	2.79	12	0.16	355.00	5554.00	30900	20230621	-49.90	15210	20240626	1.78	25100	-38.33	20240104	15210	1.78	20240626	30750	-49.66	20230713	15210	1.78	20240626	2.64	N	254490	100	14 억	30708	N	N	0	N	N
20	20240626	141045	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15490	-80	5	-0.51	287082790	18486	91.47	15780	15800	15210	20200	10900	15570	15529.74	0.21	-111	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2236	43.63	2.79	12	0.13	355.00	5554.00	30900	20230621	-49.87	15210	20240626	1.84	25100	-38.29	20240104	15210	1.84	20240626	30750	-49.63	20230713	15210	1.84	20240626	2.64	N	254490	100	14 억	30708	N	N	0	N	N
21	20240626	131047	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15530	-40	5	-0.26	214822420	13830	68.43	15780	15800	15210	20200	10900	15570	15533.07	0.21	-520	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2242	43.75	2.80	12	0.10	355.00	5554.00	30900	20230621	-49.74	15210	20240626	2.10	25100	-38.13	20240104	15210	2.10	20240626	30750	-49.50	20230713	15210	2.10	20240626	2.64	N	254490	100	14 억	30708	N	N	0	N	N
22	20240626	121045	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15490	-80	5	-0.51	182664940	11754	58.16	15780	15800	15210	20200	10900	15570	15540.66	0.21	-71	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2236	43.63	2.79	12	0.08	355.00	5554.00	30900	20230621	-49.87	15210	20240626	1.84	25100	-38.29	20240104	15210	1.84	20240626	30750	-49.63	20230713	15210	1.84	20240626	2.64	N	254490	100	14 억	30708	N	N	0	N	N
23	20240626	111047	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15590	20	2	0.13	51118400	3272	16.19	15780	15800	15570	20200	10900	15570	15622.98	0.21	-35	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2251	43.92	2.81	12	0.02	355.00	5554.00	30900	20230621	-49.55	15550	20240625	0.26	25100	-37.89	20240104	15550	0.26	20240625	30750	-49.30	20230713	15550	0.26	20240625	2.64	N	254490	100	14 억	30708	N	N	0	N	N
24	20240626	101044	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15630	60	2	0.39	33881070	2166	10.72	15780	15800	15600	20200	10900	15570	15642.23	0.21	-28	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2257	44.03	2.81	12	0.02	355.00	5554.00	30900	20230621	-49.42	15550	20240625	0.51	25100	-37.73	20240104	15550	0.51	20240625	30750	-49.17	20230713	15550	0.51	20240625	2.64	N	254490	100	14 억	30708	N	N	0	N	N
25	20240626	091047	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15640	70	2	0.45	3341510	213	1.05	15780	15800	15640	20200	10900	15570	15687.84	0.21	-5	15890	15730	15640	15480	15390	15685	15435	14	4630	100	11210	10	1	14438000	2258	44.06	2.82	12	0.00	355.00	5554.00	30900	20230621	-49.39	15550	20240625	0.58	25100	-37.69	20240104	15550	0.58	20240625	30750	-49.14	20230713	15550	0.58	20240625	2.64	N	254490	100	14 억	30708	N	N	0	N	N
26	20240625	161043	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15570	-130	5	-0.83	312694820	19982	54.51	15800	15800	15550	20400	10990	15700	15648.75	0.21	-2	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2248	43.86	2.80	12	0.14	355.00	5554.00	30900	20230621	-49.61	15550	20240625	0.13	25100	-37.97	20240104	15550	0.13	20240625	30750	-49.37	20230713	15550	0.13	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
27	20240625	151041	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15600	-100	5	-0.64	296508830	18943	51.68	15800	15800	15550	20400	10990	15700	15652.61	0.21	-120	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2252	43.94	2.81	12	0.13	355.00	5554.00	30900	20230621	-49.51	15550	20240625	0.32	25100	-37.85	20240104	15550	0.32	20240625	30750	-49.27	20230713	15550	0.32	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
28	20240625	141045	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15650	-50	5	-0.32	224230230	14309	39.04	15800	15800	15550	20400	10990	15700	15670.51	0.21	-208	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2260	44.08	2.82	12	0.10	355.00	5554.00	30900	20230621	-49.35	15550	20240625	0.64	25100	-37.65	20240104	15550	0.64	20240625	30750	-49.11	20230713	15550	0.64	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
29	20240625	131045	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15660	-40	5	-0.25	208409580	13297	36.28	15800	15800	15550	20400	10990	15700	15673.37	0.21	-211	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2261	44.11	2.82	12	0.09	355.00	5554.00	30900	20230621	-49.32	15550	20240625	0.71	25100	-37.61	20240104	15550	0.71	20240625	30750	-49.07	20230713	15550	0.71	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
30	20240625	121048	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15640	-60	5	-0.38	183399670	11698	31.91	15800	15800	15550	20400	10990	15700	15677.81	0.21	-280	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2258	44.06	2.82	12	0.08	355.00	5554.00	30900	20230621	-49.39	15550	20240625	0.58	25100	-37.69	20240104	15550	0.58	20240625	30750	-49.14	20230713	15550	0.58	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
31	20240625	111046	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15640	-60	5	-0.38	171882630	10961	29.90	15800	15800	15550	20400	10990	15700	15681.24	0.21	-276	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2258	44.06	2.82	12	0.08	355.00	5554.00	30900	20230621	-49.39	15550	20240625	0.58	25100	-37.69	20240104	15550	0.58	20240625	30750	-49.14	20230713	15550	0.58	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
32	20240625	101044	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15680	-20	5	-0.13	136312450	8686	23.70	15800	15800	15550	20400	10990	15700	15693.33	0.21	-322	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2264	44.17	2.82	12	0.06	355.00	5554.00	30900	20230621	-49.26	15550	20240625	0.84	25100	-37.53	20240104	15550	0.84	20240625	30750	-49.01	20230713	15550	0.84	20240625	2.68	N	254490	100	14 억	30710	N	N	0	N	N
33	20240625	091044	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	15730	30	2	0.19	39030780	2472	6.74	15800	15800	15730	20400	10990	15700	15790.25	0.21	-298	16766	16232	15966	15432	15166	16100	15300	14	4700	100	11300	10	1	14438000	2271	44.31	2.83	12	0.02	355.00	5554.00	30900	20230621	-49.09	15700	20240624	0.19	25100	-37.33	20240104	15700	0.19	20240624	30750	-48.85	20230713	15700	0.19	20240624	2.68	N	254490	100	14 억	30710	N	N	0	N	N
34	20240624	161044	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15700	-600	5	-3.68	579967290	36216	95.56	16480	16500	15700	21150	11410	16300	16019.79	0.21	453	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2267	44.23	2.83	12	0.25	355.00	5554.00	30900	20230621	-49.19	15700	20240624	0.00	25100	-37.45	20240104	15700	0.00	20240624	30750	-48.94	20230713	15700	0.00	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
35	20240624	151040	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15810	-490	5	-3.01	501454930	31226	82.39	16480	16500	15790	21150	11410	16300	16058.85	0.21	-49	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2283	44.54	2.85	12	0.22	355.00	5554.00	30900	20230621	-48.83	15790	20240624	0.13	25100	-37.01	20240104	15790	0.13	20240624	30750	-48.59	20230713	15790	0.13	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
36	20240624	141041	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15930	-370	5	-2.27	363072410	22515	59.41	16480	16500	15930	21150	11410	16300	16125.76	0.21	-75	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2300	44.87	2.87	12	0.16	355.00	5554.00	30900	20230621	-48.45	15930	20240624	0.00	25100	-36.53	20240104	15930	0.00	20240624	30750	-48.20	20230713	15930	0.00	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
37	20240624	131039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	15980	-320	5	-1.96	313514640	19409	51.21	16480	16500	15970	21150	11410	16300	16153.02	0.21	-75	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2307	45.01	2.88	12	0.13	355.00	5554.00	30900	20230621	-48.28	15970	20240624	0.06	25100	-36.33	20240104	15970	0.06	20240624	30750	-48.03	20230713	15970	0.06	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
38	20240624	121041	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16040	-260	5	-1.60	263147310	16263	42.91	16480	16500	16000	21150	11410	16300	16180.70	0.21	30	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2316	45.18	2.89	12	0.11	355.00	5554.00	30900	20230621	-48.09	16000	20240624	0.25	25100	-36.10	20240104	16000	0.25	20240624	30750	-47.84	20230713	16000	0.25	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
39	20240624	111043	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16050	-250	5	-1.53	233907500	14439	38.10	16480	16500	16050	21150	11410	16300	16199.67	0.21	32	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2317	45.21	2.89	12	0.10	355.00	5554.00	30900	20230621	-48.06	16050	20240624	0.00	25100	-36.06	20240104	16050	0.00	20240624	30750	-47.80	20230713	16050	0.00	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
40	20240624	101041	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16180	-120	5	-0.74	155754030	9589	25.30	16480	16500	16130	21150	11410	16300	16242.96	0.21	410	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2336	45.58	2.91	12	0.07	355.00	5554.00	30900	20230621	-47.64	16130	20240624	0.31	25100	-35.54	20240104	16130	0.31	20240624	30750	-47.38	20230713	16130	0.31	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
41	20240624	091041	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16230	-70	5	-0.43	46130090	2828	7.46	16480	16500	16200	21150	11410	16300	16311.93	0.21	387	16913	16606	16443	16136	15973	16525	16055	14	4850	100	11730	10	1	14438000	2343	45.72	2.92	12	0.02	355.00	5554.00	30900	20230621	-47.48	16200	20240624	0.19	25100	-35.34	20240104	16200	0.19	20240624	30750	-47.22	20230713	16200	0.19	20240624	2.66	N	254490	100	14 억	30257	N	N	0	N	N
42	20240621	161006	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16300	-320	5	-1.93	603395860	36781	52.29	16630	16750	16280	21600	11640	16620	16406.52	0.21	-252	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2353	45.92	2.93	12	0.25	355.00	5554.00	30900	20230621	-47.25	16280	20240621	0.12	25100	-35.06	20240104	16280	0.12	20240621	30900	-47.25	20230621	16280	0.12	20240621	2.68	N	254490	100	14 억	30509	N	N	0	N	N
43	20240621	151006	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16340	-280	5	-1.68	562363670	34265	48.71	16630	16750	16280	21600	11640	16620	16411.98	0.21	-264	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2359	46.03	2.94	12	0.24	355.00	5554.00	30900	20230621	-47.12	16280	20240621	0.37	25100	-34.90	20240104	16280	0.37	20240621	30900	-47.12	20230621	16280	0.37	20240621	2.68	N	254490	100	14 억	30509	N	N	0	N	N
44	20240621	141005	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16350	-270	5	-1.62	530115500	32287	45.90	16630	16750	16290	21600	11640	16620	16418.63	0.21	-282	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2361	46.06	2.94	12	0.22	355.00	5554.00	30900	20230621	-47.09	16290	20240621	0.37	25100	-34.86	20240104	16290	0.37	20240621	30900	-47.09	20230621	16290	0.37	20240621	2.68	N	254490	100	14 억	30509	N	N	0	N	N
45	20240621	131007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16420	-200	5	-1.20	328197820	19935	28.34	16630	16750	16370	21600	11640	16620	16463.12	0.21	-216	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2371	46.25	2.96	12	0.14	355.00	5554.00	30900	20230621	-46.86	16350	20240618	0.43	25100	-34.58	20240104	16350	0.43	20240618	30900	-46.86	20230621	16350	0.43	20240618	2.68	N	254490	100	14 억	30509	N	N	0	N	N
46	20240621	121009	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16390	-230	5	-1.38	302140850	18346	26.08	16630	16750	16370	21600	11640	16620	16468.74	0.21	-155	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2366	46.17	2.95	12	0.13	355.00	5554.00	30900	20230621	-46.96	16350	20240618	0.24	25100	-34.70	20240104	16350	0.24	20240618	30900	-46.96	20230621	16350	0.24	20240618	2.68	N	254490	100	14 억	30509	N	N	0	N	N
47	20240621	111006	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16440	-180	5	-1.08	262881730	15951	22.68	16630	16750	16370	21600	11640	16620	16480.27	0.21	-155	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2374	46.31	2.96	12	0.11	355.00	5554.00	30900	20230621	-46.80	16350	20240618	0.55	25100	-34.50	20240104	16350	0.55	20240618	30900	-46.80	20230621	16350	0.55	20240618	2.68	N	254490	100	14 억	30509	N	N	0	N	N
48	20240621	101003	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16460	-160	5	-0.96	194275020	11771	16.73	16630	16750	16400	21600	11640	16620	16504.20	0.21	-260	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2376	46.37	2.96	12	0.08	355.00	5554.00	30900	20230621	-46.73	16350	20240618	0.67	25100	-34.42	20240104	16350	0.67	20240618	30900	-46.73	20230621	16350	0.67	20240618	2.68	N	254490	100	14 억	30509	N	N	0	N	N
49	20240621	091009	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16550	-70	5	-0.42	55032460	3309	4.70	16630	16750	16550	21600	11640	16620	16631.26	0.21	381	17473	17046	16703	16276	15933	17260	16490	14	4980	100	11960	10	1	14438000	2389	46.62	2.98	12	0.02	355.00	5554.00	30900	20230621	-46.44	16350	20240618	1.22	25100	-34.06	20240104	16350	1.22	20240618	30900	-46.44	20230621	16350	1.22	20240618	2.68	N	254490	100	14 억	30509	N	N	0	N	N
50	20240620	161001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16620	230	2	1.40	1169585370	69921	209.58	16440	17130	16360	21300	11480	16390	16727.24	0.23	-3190	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2400	46.82	2.99	12	0.48	355.00	5554.00	30900	20230621	-46.21	16350	20240618	1.65	25100	-33.78	20240104	16350	1.65	20240618	30900	-46.21	20230621	16350	1.65	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
51	20240620	151003	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16570	180	2	1.10	1132593010	67692	202.90	16440	17130	16360	21300	11480	16390	16731.56	0.23	-3214	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2392	46.68	2.98	12	0.47	355.00	5554.00	30900	20230621	-46.38	16350	20240618	1.35	25100	-33.98	20240104	16350	1.35	20240618	30900	-46.38	20230621	16350	1.35	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
52	20240620	141003	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16650	260	2	1.59	958829230	57217	171.50	16440	17130	16360	21300	11480	16390	16757.77	0.23	-2653	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2404	46.90	3.00	12	0.40	355.00	5554.00	30900	20230621	-46.12	16350	20240618	1.83	25100	-33.67	20240104	16350	1.83	20240618	30900	-46.12	20230621	16350	1.83	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
53	20240620	131003	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16700	310	2	1.89	923604790	55104	165.17	16440	17130	16360	21300	11480	16390	16761.12	0.23	-2480	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2411	47.04	3.01	12	0.38	355.00	5554.00	30900	20230621	-45.95	16350	20240618	2.14	25100	-33.47	20240104	16350	2.14	20240618	30900	-45.95	20230621	16350	2.14	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
54	20240620	121001	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16700	310	2	1.89	892869830	53263	159.65	16440	17130	16360	21300	11480	16390	16763.42	0.23	-2327	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2411	47.04	3.01	12	0.37	355.00	5554.00	30900	20230621	-45.95	16350	20240618	2.14	25100	-33.47	20240104	16350	2.14	20240618	30900	-45.95	20230621	16350	2.14	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
55	20240620	111003	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16680	290	2	1.77	835929060	49857	149.44	16440	17130	16360	21300	11480	16390	16766.53	0.23	-2323	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2408	46.99	3.00	12	0.35	355.00	5554.00	30900	20230621	-46.02	16350	20240618	2.02	25100	-33.55	20240104	16350	2.02	20240618	30900	-46.02	20230621	16350	2.02	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
56	20240620	101004	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16740	350	2	2.14	767795680	45768	137.19	16440	17130	16360	21300	11480	16390	16775.82	0.23	-1691	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2417	47.15	3.01	12	0.32	355.00	5554.00	30900	20230621	-45.83	16350	20240618	2.39	25100	-33.31	20240104	16350	2.39	20240618	30900	-45.83	20230621	16350	2.39	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
57	20240620	091007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16400	10	2	0.06	44994600	2740	8.21	16440	16520	16400	21300	11480	16390	16421.39	0.23	1879	16976	16682	16526	16232	16076	16605	16155	14	4910	100	11800	10	1	14438000	2368	46.20	2.95	12	0.02	355.00	5554.00	30900	20230621	-46.93	16350	20240618	0.31	25100	-34.66	20240104	16350	0.31	20240618	30900	-46.93	20230621	16350	0.31	20240618	2.66	N	254490	100	14 억	33431	N	N	0	N	N
58	20240619	160958	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16390	-120	5	-0.73	545517540	33028	120.71	16520	16820	16370	21450	11560	16510	16517.10	0.23	839	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2366	46.17	2.95	12	0.23	355.00	5554.00	30900	20230621	-46.96	16350	20240618	0.24	25100	-34.70	20240104	16350	0.24	20240618	30900	-46.96	20230621	16350	0.24	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
59	20240619	150958	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16410	-100	5	-0.61	463161340	28006	102.35	16520	16820	16370	21450	11560	16510	16537.93	0.23	692	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2369	46.23	2.95	12	0.19	355.00	5554.00	30900	20230621	-46.89	16350	20240618	0.37	25100	-34.62	20240104	16350	0.37	20240618	30900	-46.89	20230621	16350	0.37	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
60	20240619	141006	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16410	-100	5	-0.61	387690170	23408	85.55	16520	16820	16370	21450	11560	16510	16562.29	0.23	889	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2369	46.23	2.95	12	0.16	355.00	5554.00	30900	20230621	-46.89	16350	20240618	0.37	25100	-34.62	20240104	16350	0.37	20240618	30900	-46.89	20230621	16350	0.37	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
61	20240619	130953	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16410	-100	5	-0.61	362727230	21889	80.00	16520	16820	16370	21450	11560	16510	16571.21	0.23	927	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2369	46.23	2.95	12	0.15	355.00	5554.00	30900	20230621	-46.89	16350	20240618	0.37	25100	-34.62	20240104	16350	0.37	20240618	30900	-46.89	20230621	16350	0.37	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
62	20240619	120956	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16400	-110	5	-0.67	340971060	20563	75.15	16520	16820	16370	21450	11560	16510	16581.78	0.23	979	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2368	46.20	2.95	12	0.14	355.00	5554.00	30900	20230621	-46.93	16350	20240618	0.31	25100	-34.66	20240104	16350	0.31	20240618	30900	-46.93	20230621	16350	0.31	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
63	20240619	110959	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16580	70	2	0.42	244842600	14724	53.81	16520	16820	16490	21450	11560	16510	16628.81	0.23	2353	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2394	46.70	2.99	12	0.10	355.00	5554.00	30900	20230621	-46.34	16350	20240618	1.41	25100	-33.94	20240104	16350	1.41	20240618	30900	-46.34	20230621	16350	1.41	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
64	20240619	101002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16570	60	2	0.36	172807530	10366	37.88	16520	16820	16520	21450	11560	16510	16670.61	0.23	2609	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2392	46.68	2.98	12	0.07	355.00	5554.00	30900	20230621	-46.38	16350	20240618	1.35	25100	-33.98	20240104	16350	1.35	20240618	30900	-46.38	20230621	16350	1.35	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
65	20240619	091005	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16570	60	2	0.36	34760730	2094	7.65	16520	16700	16520	21450	11560	16510	16600.16	0.23	582	17070	16790	16570	16290	16070	16680	16180	14	4940	100	11880	10	1	14438000	2392	46.68	2.98	12	0.01	355.00	5554.00	30900	20230621	-46.38	16350	20240618	1.35	25100	-33.98	20240104	16350	1.35	20240618	30900	-46.38	20230621	16350	1.35	20240618	2.70	N	254490	100	14 억	32724	N	N	0	N	N
66	20240618	160954	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16510	-60	5	-0.36	452842490	27276	94.50	16650	16850	16350	21500	11600	16570	16602.23	0.22	1386	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2384	46.51	2.97	12	0.19	355.00	5554.00	30900	20230621	-46.57	16350	20240618	0.98	25100	-34.22	20240104	16350	0.98	20240618	30900	-46.57	20230621	16350	0.98	20240618	2.73	N	254490	100	14 억	31076	N	N	0	N	N
67	20240618	150952	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16500	-70	5	-0.42	419747550	25271	87.56	16650	16850	16350	21500	11600	16570	16609.85	0.22	1459	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2382	46.48	2.97	12	0.18	355.00	5554.00	30900	20230621	-46.60	16350	20240618	0.92	25100	-34.26	20240104	16350	0.92	20240618	30900	-46.60	20230621	16350	0.92	20240618	2.73	N	254490	100	14 억	31076	N	N	0	N	N
68	20240618	140956	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16460	-110	5	-0.66	377713550	22724	78.73	16650	16850	16350	21500	11600	16570	16621.79	0.22	1188	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2376	46.37	2.96	12	0.16	355.00	5554.00	30900	20230621	-46.73	16350	20240618	0.67	25100	-34.42	20240104	16350	0.67	20240618	30900	-46.73	20230621	16350	0.67	20240618	2.73	N	254490	100	14 억	31076	N	N	0	N	N
69	20240618	130957	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16590	20	2	0.12	345131860	20752	71.90	16650	16850	16350	21500	11600	16570	16631.26	0.22	1519	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2395	46.73	2.99	12	0.14	355.00	5554.00	30900	20230621	-46.31	16350	20240618	1.47	25100	-33.90	20240104	16350	1.47	20240618	30900	-46.31	20230621	16350	1.47	20240618	2.73	N	254490	100	14 억	31076	N	N	0	N	N
70	20240618	120954	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16470	-100	5	-0.60	305202000	18338	63.54	16650	16850	16350	21500	11600	16570	16643.15	0.22	1708	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2378	46.39	2.97	12	0.13	355.00	5554.00	30900	20230621	-46.70	16350	20240618	0.73	25100	-34.38	20240104	16350	0.73	20240618	30900	-46.70	20230621	16350	0.73	20240618	2.73	N	254490	100	14 억	31076	N	N	0	N	N
71	20240618	110954	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16630	60	2	0.36	221460450	13258	45.94	16650	16850	16520	21500	11600	16570	16703.91	0.22	1983	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2401	46.85	2.99	12	0.09	355.00	5554.00	30900	20230621	-46.18	16420	20240617	1.28	25100	-33.75	20240104	16420	1.28	20240617	30900	-46.18	20230621	16420	1.28	20240617	2.73	N	254490	100	14 억	31076	N	N	0	N	N
72	20240618	100952	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16810	240	2	1.45	148141950	8860	30.70	16650	16850	16630	21500	11600	16570	16720.31	0.22	3437	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2427	47.35	3.03	12	0.06	355.00	5554.00	30900	20230621	-45.60	16420	20240617	2.38	25100	-33.03	20240104	16420	2.38	20240617	30900	-45.60	20230621	16420	2.38	20240617	2.73	N	254490	100	14 억	31076	N	N	0	N	N
73	20240618	091002	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16660	90	2	0.54	23502180	1410	4.89	16650	16720	16630	21500	11600	16570	16668.21	0.22	333	16923	16746	16583	16406	16243	16665	16325	14	4930	100	11930	10	1	14438000	2405	46.93	3.00	12	0.01	355.00	5554.00	30900	20230621	-46.08	16420	20240617	1.46	25100	-33.63	20240104	16420	1.46	20240617	30900	-46.08	20230621	16420	1.46	20240617	2.73	N	254490	100	14 억	31076	N	N	0	N	N
74	20240617	160946	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16570	-190	5	-1.13	468044260	28254	64.85	16590	16760	16420	21750	11740	16760	16565.36	0.22	-288	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2392	46.68	2.98	12	0.20	355.00	5554.00	30900	20230621	-46.38	16420	20240617	0.91	25100	-33.98	20240104	16420	0.91	20240617	30900	-46.38	20230621	16420	0.91	20240617	2.72	N	254490	100	14 억	31364	N	N	0	N	N
75	20240617	150953	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16580	-180	5	-1.07	445358710	26885	61.71	16590	16760	16420	21750	11740	16760	16565.10	0.22	-252	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2394	46.70	2.99	12	0.19	355.00	5554.00	30900	20230621	-46.34	16420	20240617	0.97	25100	-33.94	20240104	16420	0.97	20240617	30900	-46.34	20230621	16420	0.97	20240617	2.72	N	254490	100	14 억	31364	N	N	0	N	N
76	20240617	140944	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16500	-260	5	-1.55	365085410	22025	50.55	16590	16760	16480	21750	11740	16760	16575.70	0.22	-125	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2382	46.48	2.97	12	0.15	355.00	5554.00	30900	20230621	-46.60	16480	20240617	0.12	25100	-34.26	20240104	16480	0.12	20240617	30900	-46.60	20230621	16480	0.12	20240617	2.72	N	254490	100	14 억	31364	N	N	0	N	N
77	20240617	130943	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16550	-210	5	-1.25	268174280	16154	37.08	16590	16760	16540	21750	11740	16760	16600.80	0.22	146	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2389	46.62	2.98	12	0.11	355.00	5554.00	30900	20230621	-46.44	16540	20240617	0.06	25100	-34.06	20240104	16540	0.06	20240617	30900	-46.44	20230621	16540	0.06	20240617	2.72	N	254490	100	14 억	31364	N	N	0	N	N
78	20240617	120943	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16590	-170	5	-1.01	216585740	13039	29.93	16590	16760	16560	21750	11740	16760	16610.25	0.22	179	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2395	46.73	2.99	12	0.09	355.00	5554.00	30900	20230621	-46.31	16560	20240617	0.18	25100	-33.90	20240104	16560	0.18	20240617	30900	-46.31	20230621	16560	0.18	20240617	2.72	N	254490	100	14 억	31364	N	N	0	N	N
79	20240617	110936	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16580	-180	5	-1.07	170993880	10289	23.61	16590	16760	16580	21750	11740	16760	16618.67	0.22	308	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2394	46.70	2.99	12	0.07	355.00	5554.00	30900	20230621	-46.34	16580	20240617	0.00	25100	-33.94	20240104	16580	0.00	20240617	30900	-46.34	20230621	16580	0.00	20240617	2.72	N	254490	100	14 억	31364	N	N	0	N	N
80	20240617	100937	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16610	-150	5	-0.89	102695400	6173	14.17	16590	16760	16590	21750	11740	16760	16635.60	0.22	324	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2398	46.79	2.99	12	0.04	355.00	5554.00	30900	20230621	-46.25	16580	20240604	0.18	25100	-33.82	20240104	16580	0.18	20240604	30900	-46.25	20230621	16580	0.18	20240604	2.72	N	254490	100	14 억	31364	N	N	0	N	N
81	20240617	090941	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16600	-160	5	-0.95	28908160	1734	3.98	16590	16760	16590	21750	11740	16760	16669.76	0.22	51	17240	17000	16880	16640	16520	16940	16580	14	4990	100	12060	10	1	14438000	2397	46.76	2.99	12	0.01	355.00	5554.00	30900	20230621	-46.28	16580	20240604	0.12	25100	-33.86	20240104	16580	0.12	20240604	30900	-46.28	20230621	16580	0.12	20240604	2.72	N	254490	100	14 억	31364	N	N	0	N	N
82	20240614	160817	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16760	-250	5	-1.47	712348440	42213	102.43	17120	17120	16760	22100	11910	17010	16875.36	0.29	-14424	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2420	47.21	3.02	12	0.29	355.00	5554.00	30900	20230621	-45.76	16580	20240604	1.09	25100	-33.23	20240104	16580	1.09	20240604	30900	-45.76	20230621	16580	1.09	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
83	20240614	150820	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16770	-240	5	-1.41	590470840	34942	84.78	17120	17120	16770	22100	11910	17010	16898.60	0.29	-10742	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2421	47.24	3.02	12	0.24	355.00	5554.00	30900	20230621	-45.73	16580	20240604	1.15	25100	-33.19	20240104	16580	1.15	20240604	30900	-45.73	20230621	16580	1.15	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
84	20240614	140819	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16830	-180	5	-1.06	467236400	27609	66.99	17120	17120	16830	22100	11910	17010	16923.34	0.29	-9156	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2430	47.41	3.03	12	0.19	355.00	5554.00	30900	20230621	-45.53	16580	20240604	1.51	25100	-32.95	20240104	16580	1.51	20240604	30900	-45.53	20230621	16580	1.51	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
85	20240614	130821	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16860	-150	5	-0.88	414491260	24481	59.40	17120	17120	16860	22100	11910	17010	16931.14	0.29	-8670	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2434	47.49	3.04	12	0.17	355.00	5554.00	30900	20230621	-45.44	16580	20240604	1.69	25100	-32.83	20240104	16580	1.69	20240604	30900	-45.44	20230621	16580	1.69	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
86	20240614	120824	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16900	-110	5	-0.65	349163050	20611	50.01	17120	17120	16870	22100	11910	17010	16940.62	0.29	-7842	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2440	47.61	3.04	12	0.14	355.00	5554.00	30900	20230621	-45.31	16580	20240604	1.93	25100	-32.67	20240104	16580	1.93	20240604	30900	-45.31	20230621	16580	1.93	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
87	20240614	110927	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16890	-120	5	-0.71	326990530	19298	46.83	17120	17120	16870	22100	11910	17010	16944.27	0.29	-7868	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2439	47.58	3.04	12	0.13	355.00	5554.00	30900	20230621	-45.34	16580	20240604	1.87	25100	-32.71	20240104	16580	1.87	20240604	30900	-45.34	20230621	16580	1.87	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
88	20240614	100925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16980	-30	5	-0.18	249931080	14741	35.77	17120	17120	16900	22100	11910	17010	16954.83	0.29	-6912	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2452	47.83	3.06	12	0.10	355.00	5554.00	30900	20230621	-45.05	16580	20240604	2.41	25100	-32.35	20240104	16580	2.41	20240604	30900	-45.05	20230621	16580	2.41	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
89	20240614	090931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17050	40	2	0.24	39825900	2338	5.67	17120	17120	17000	22100	11910	17010	17034.17	0.29	-886	17696	17352	17126	16782	16556	17240	16670	14	5090	100	12240	10	1	14438000	2462	48.03	3.07	12	0.02	355.00	5554.00	30900	20230621	-44.82	16580	20240604	2.83	25100	-32.07	20240104	16580	2.83	20240604	30900	-44.82	20230621	16580	2.83	20240604	2.75	N	254490	100	14 억	42348	N	N	14	N	N
90	20240613	160916	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17010	30	2	0.18	700534250	41019	150.74	17140	17470	16900	22050	11890	16980	17078.29	0.29	127	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2456	47.92	3.06	12	0.28	355.00	5554.00	30900	20230621	-44.95	16580	20240604	2.59	25100	-32.23	20240104	16580	2.59	20240604	30900	-44.95	20230621	16580	2.59	20240604	2.75	N	254490	100	14 억	42130	N	N	14	N	N
91	20240613	150933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16980	0	3	0.00	647177720	37876	139.19	17140	17470	16900	22050	11890	16980	17086.75	0.29	-554	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2452	47.83	3.06	12	0.26	355.00	5554.00	30900	20230621	-45.05	16580	20240604	2.41	25100	-32.35	20240104	16580	2.41	20240604	30900	-45.05	20230621	16580	2.41	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
92	20240613	140922	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16980	0	3	0.00	575856860	33678	123.76	17140	17470	16900	22050	11890	16980	17098.90	0.29	-1459	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2452	47.83	3.06	12	0.23	355.00	5554.00	30900	20230621	-45.05	16580	20240604	2.41	25100	-32.35	20240104	16580	2.41	20240604	30900	-45.05	20230621	16580	2.41	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
93	20240613	130921	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	20	2	0.12	538432340	31473	115.66	17140	17470	16900	22050	11890	16980	17107.75	0.29	-1706	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2454	47.89	3.06	12	0.22	355.00	5554.00	30900	20230621	-44.98	16580	20240604	2.53	25100	-32.27	20240104	16580	2.53	20240604	30900	-44.98	20230621	16580	2.53	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
94	20240613	120924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	20	2	0.12	503086300	29394	108.02	17140	17470	16900	22050	11890	16980	17115.27	0.29	-1872	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2454	47.89	3.06	12	0.20	355.00	5554.00	30900	20230621	-44.98	16580	20240604	2.53	25100	-32.27	20240104	16580	2.53	20240604	30900	-44.98	20230621	16580	2.53	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
95	20240613	110917	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	20	2	0.12	421706160	24605	90.42	17140	17470	16900	22050	11890	16980	17139.04	0.29	-2344	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2454	47.89	3.06	12	0.17	355.00	5554.00	30900	20230621	-44.98	16580	20240604	2.53	25100	-32.27	20240104	16580	2.53	20240604	30900	-44.98	20230621	16580	2.53	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
96	20240613	100916	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17090	110	2	0.65	287128150	16683	61.31	17140	17470	17020	22050	11890	16980	17210.82	0.29	-1323	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2467	48.14	3.08	12	0.12	355.00	5554.00	30900	20230621	-44.69	16580	20240604	3.08	25100	-31.91	20240104	16580	3.08	20240604	30900	-44.69	20230621	16580	3.08	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
97	20240613	090925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17230	250	2	1.47	157383810	9115	33.50	17140	17470	17020	22050	11890	16980	17266.46	0.29	377	17073	17026	16933	16886	16793	17050	16910	14	5070	100	12220	10	1	14438000	2488	48.54	3.10	12	0.06	355.00	5554.00	30900	20230621	-44.24	16580	20240604	3.92	25100	-31.35	20240104	16580	3.92	20240604	30900	-44.24	20230621	16580	3.92	20240604	2.75	N	254490	100	14 억	42130	N	N	3	N	N
98	20240612	160908	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16980	180	2	1.07	459560140	27173	78.16	16850	16980	16840	21800	11760	16800	16912.28	0.27	3858	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2452	47.83	3.06	12	0.19	355.00	5554.00	30900	20230621	-45.05	16580	20240604	2.41	25100	-32.35	20240104	16580	2.41	20240604	30900	-45.05	20230621	16580	2.41	20240604	2.76	N	254490	100	14 억	38275	N	N	3	N	N
99	20240612	150920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16980	180	2	1.07	410037160	24256	69.77	16850	16980	16840	21800	11760	16800	16904.57	0.27	3429	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2452	47.83	3.06	12	0.17	355.00	5554.00	30900	20230621	-45.05	16580	20240604	2.41	25100	-32.35	20240104	16580	2.41	20240604	30900	-45.05	20230621	16580	2.41	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
100	20240612	140913	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16870	70	2	0.42	345070990	20415	58.72	16850	16980	16840	21800	11760	16800	16902.82	0.27	3414	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2436	47.52	3.04	12	0.14	355.00	5554.00	30900	20230621	-45.40	16580	20240604	1.75	25100	-32.79	20240104	16580	1.75	20240604	30900	-45.40	20230621	16580	1.75	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
101	20240612	130915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16870	70	2	0.42	300992840	17807	51.22	16850	16980	16840	21800	11760	16800	16903.06	0.27	3326	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2436	47.52	3.04	12	0.12	355.00	5554.00	30900	20230621	-45.40	16580	20240604	1.75	25100	-32.79	20240104	16580	1.75	20240604	30900	-45.40	20230621	16580	1.75	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
102	20240612	120912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16900	100	2	0.60	273239780	16165	46.50	16850	16980	16840	21800	11760	16800	16903.17	0.27	3320	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2440	47.61	3.04	12	0.11	355.00	5554.00	30900	20230621	-45.31	16580	20240604	1.93	25100	-32.67	20240104	16580	1.93	20240604	30900	-45.31	20230621	16580	1.93	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
103	20240612	110912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16930	130	2	0.77	210474270	12450	35.81	16850	16980	16840	21800	11760	16800	16905.56	0.27	3439	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2444	47.69	3.05	12	0.09	355.00	5554.00	30900	20230621	-45.21	16580	20240604	2.11	25100	-32.55	20240104	16580	2.11	20240604	30900	-45.21	20230621	16580	2.11	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
104	20240612	100914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16930	130	2	0.77	114934330	6788	19.52	16850	16980	16840	21800	11760	16800	16931.99	0.27	1807	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2444	47.69	3.05	12	0.05	355.00	5554.00	30900	20230621	-45.21	16580	20240604	2.11	25100	-32.55	20240104	16580	2.11	20240604	30900	-45.21	20230621	16580	2.11	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
105	20240612	090915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16970	170	2	1.01	30429010	1801	5.18	16850	16970	16840	21800	11760	16800	16895.62	0.27	920	17206	17002	16896	16692	16586	16950	16640	14	5000	100	12090	10	1	14438000	2450	47.80	3.06	12	0.01	355.00	5554.00	30900	20230621	-45.08	16580	20240604	2.35	25100	-32.39	20240104	16580	2.35	20240604	30900	-45.08	20230621	16580	2.35	20240604	2.76	N	254490	100	14 억	38275	N	N	9	N	N
106	20240610	160906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16880	-110	5	-0.65	277356200	16471	66.84	16830	16980	16800	22050	11900	16990	16838.85	0.25	469	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2437	47.55	3.04	12	0.11	355.00	5554.00	30900	20230621	-45.37	16580	20240604	1.81	25100	-32.75	20240104	16580	1.81	20240604	30900	-45.37	20230621	16580	1.81	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
107	20240610	150914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16860	-130	5	-0.77	257392810	15288	62.04	16830	16980	16800	22050	11900	16990	16836.26	0.25	260	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2434	47.49	3.04	12	0.11	355.00	5554.00	30900	20230621	-45.44	16580	20240604	1.69	25100	-32.83	20240104	16580	1.69	20240604	30900	-45.44	20230621	16580	1.69	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
108	20240610	140910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16880	-110	5	-0.65	219345130	13031	52.88	16830	16980	16800	22050	11900	16990	16832.56	0.25	313	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2437	47.55	3.04	12	0.09	355.00	5554.00	30900	20230621	-45.37	16580	20240604	1.81	25100	-32.75	20240104	16580	1.81	20240604	30900	-45.37	20230621	16580	1.81	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
109	20240610	130906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16880	-110	5	-0.65	178826200	10624	43.11	16830	16980	16800	22050	11900	16990	16832.29	0.25	-145	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2437	47.55	3.04	12	0.07	355.00	5554.00	30900	20230621	-45.37	16580	20240604	1.81	25100	-32.75	20240104	16580	1.81	20240604	30900	-45.37	20230621	16580	1.81	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
110	20240610	120909	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16830	-160	5	-0.94	159018230	9448	38.34	16830	16980	16800	22050	11900	16990	16830.89	0.25	-144	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2430	47.41	3.03	12	0.07	355.00	5554.00	30900	20230621	-45.53	16580	20240604	1.51	25100	-32.95	20240104	16580	1.51	20240604	30900	-45.53	20230621	16580	1.51	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
111	20240610	110910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16820	-170	5	-1.00	138935760	8254	33.50	16830	16980	16800	22050	11900	16990	16832.54	0.25	-144	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2428	47.38	3.03	12	0.06	355.00	5554.00	30900	20230621	-45.57	16580	20240604	1.45	25100	-32.99	20240104	16580	1.45	20240604	30900	-45.57	20230621	16580	1.45	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
112	20240610	100907	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16880	-110	5	-0.65	116785670	6938	28.16	16830	16980	16800	22050	11900	16990	16832.76	0.25	-213	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2437	47.55	3.04	12	0.05	355.00	5554.00	30900	20230621	-45.37	16580	20240604	1.81	25100	-32.75	20240104	16580	1.81	20240604	30900	-45.37	20230621	16580	1.81	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
113	20240610	090913	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16850	-140	5	-0.82	33898220	2013	8.17	16830	16980	16800	22050	11900	16990	16839.65	0.25	-69	17416	17202	17066	16852	16716	17135	16785	14	5060	100	12230	10	1	14438000	2433	47.46	3.03	12	0.01	355.00	5554.00	30900	20230621	-45.47	16580	20240604	1.63	25100	-32.87	20240104	16580	1.63	20240604	30900	-45.47	20230621	16580	1.63	20240604	2.80	N	254490	100	14 억	35728	N	N	16	N	N
114	20240607	160938	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16990	40	2	0.24	418593600	24549	34.53	17280	17280	16930	22000	11870	16950	17051.35	0.27	-3333	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2453	47.86	3.06	12	0.17	355.00	5554.00	30900	20230621	-45.02	16580	20240604	2.47	25100	-32.31	20240104	16580	2.47	20240604	30900	-45.02	20230621	16580	2.47	20240604	2.83	N	254490	100	14 억	38935	N	N	16	N	N
115	20240607	150945	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16990	40	2	0.24	386752550	22675	31.89	17280	17280	16930	22000	11870	16950	17056.34	0.27	-3721	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2453	47.86	3.06	12	0.16	355.00	5554.00	30900	20230621	-45.02	16580	20240604	2.47	25100	-32.31	20240104	16580	2.47	20240604	30900	-45.02	20230621	16580	2.47	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
116	20240607	140939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16970	20	2	0.12	323430340	18942	26.64	17280	17280	16950	22000	11870	16950	17074.77	0.27	-2636	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2450	47.80	3.06	12	0.13	355.00	5554.00	30900	20230621	-45.08	16580	20240604	2.35	25100	-32.39	20240104	16580	2.35	20240604	30900	-45.08	20230621	16580	2.35	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
117	20240607	130935	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16970	20	2	0.12	279904880	16377	23.03	17280	17280	16970	22000	11870	16950	17091.34	0.27	-1336	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2450	47.80	3.06	12	0.11	355.00	5554.00	30900	20230621	-45.08	16580	20240604	2.35	25100	-32.39	20240104	16580	2.35	20240604	30900	-45.08	20230621	16580	2.35	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
118	20240607	120939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16970	20	2	0.12	255716670	14953	21.03	17280	17280	16970	22000	11870	16950	17101.36	0.27	-971	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2450	47.80	3.06	12	0.10	355.00	5554.00	30900	20230621	-45.08	16580	20240604	2.35	25100	-32.39	20240104	16580	2.35	20240604	30900	-45.08	20230621	16580	2.35	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
119	20240607	110925	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17040	90	2	0.53	197222910	11516	16.20	17280	17280	17000	22000	11870	16950	17125.99	0.27	-384	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2460	48.00	3.07	12	0.08	355.00	5554.00	30900	20230621	-44.85	16580	20240604	2.77	25100	-32.11	20240104	16580	2.77	20240604	30900	-44.85	20230621	16580	2.77	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
120	20240607	100939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17120	170	2	1.00	169172510	9872	13.88	17280	17280	17000	22000	11870	16950	17136.60	0.27	46	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2472	48.23	3.08	12	0.07	355.00	5554.00	30900	20230621	-44.60	16580	20240604	3.26	25100	-31.79	20240104	16580	3.26	20240604	30900	-44.60	20230621	16580	3.26	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
121	20240607	090938	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17100	150	2	0.88	36001110	2095	2.95	17280	17280	17060	22000	11870	16950	17184.30	0.27	-1217	17776	17362	17056	16642	16336	17570	16850	14	5050	100	12200	10	1	14438000	2469	48.17	3.08	12	0.01	355.00	5554.00	30900	20230621	-44.66	16580	20240604	3.14	25100	-31.87	20240104	16580	3.14	20240604	30900	-44.66	20230621	16580	3.14	20240604	2.83	N	254490	100	14 억	38935	N	N	2	N	N
122	20240605	160936	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16950	370	2	2.23	1200474500	70074	145.96	16750	17470	16750	21550	11610	16580	17131.61	0.20	9823	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2447	47.75	3.05	12	0.49	355.00	5554.00	30900	20230621	-45.15	16580	20240604	2.23	25100	-32.47	20240104	16580	2.23	20240604	30900	-45.15	20230621	16580	2.23	20240604	2.84	N	254490	100	14 억	28968	N	N	2	N	N
123	20240605	150932	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16930	350	2	2.11	1170937150	68330	142.33	16750	17470	16750	21550	11610	16580	17136.50	0.20	9557	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2444	47.69	3.05	12	0.47	355.00	5554.00	30900	20230621	-45.21	16580	20240604	2.11	25100	-32.55	20240104	16580	2.11	20240604	30900	-45.21	20230621	16580	2.11	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
124	20240605	140934	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16990	410	2	2.47	1087029840	63370	132.00	16750	17470	16750	21550	11610	16580	17153.70	0.20	10566	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2453	47.86	3.06	12	0.44	355.00	5554.00	30900	20230621	-45.02	16580	20240604	2.47	25100	-32.31	20240104	16580	2.47	20240604	30900	-45.02	20230621	16580	2.47	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
125	20240605	130933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16970	390	2	2.35	1032671340	60165	125.32	16750	17470	16750	21550	11610	16580	17163.99	0.20	11413	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2450	47.80	3.06	12	0.42	355.00	5554.00	30900	20230621	-45.08	16580	20240604	2.35	25100	-32.39	20240104	16580	2.35	20240604	30900	-45.08	20230621	16580	2.35	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
126	20240605	120931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17080	500	2	3.02	974578700	56747	118.20	16750	17470	16750	21550	11610	16580	17174.10	0.20	11413	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2466	48.11	3.08	12	0.39	355.00	5554.00	30900	20230621	-44.72	16580	20240604	3.02	25100	-31.95	20240104	16580	3.02	20240604	30900	-44.72	20230621	16580	3.02	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
127	20240605	110932	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	420	2	2.53	932802500	54293	113.09	16750	17470	16750	21550	11610	16580	17180.90	0.20	11444	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2454	47.89	3.06	12	0.38	355.00	5554.00	30900	20230621	-44.98	16580	20240604	2.53	25100	-32.27	20240104	16580	2.53	20240604	30900	-44.98	20230621	16580	2.53	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
128	20240605	100931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17070	490	2	2.96	851167550	49491	103.09	16750	17470	16750	21550	11610	16580	17198.43	0.20	11287	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2465	48.08	3.07	12	0.34	355.00	5554.00	30900	20230621	-44.76	16580	20240604	2.96	25100	-31.99	20240104	16580	2.96	20240604	30900	-44.76	20230621	16580	2.96	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
129	20240605	090929	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16810	230	2	1.39	95932630	5687	11.85	16750	16980	16750	21550	11610	16580	16868.76	0.20	3370	17100	16840	16710	16450	16320	16775	16385	14	4970	100	11930	10	1	14438000	2427	47.35	3.03	12	0.04	355.00	5554.00	30900	20230621	-45.60	16580	20240604	1.39	25100	-33.03	20240104	16580	1.39	20240604	30900	-45.60	20230621	16580	1.39	20240604	2.84	N	254490	100	14 억	28968	N	N	0	N	N
130	20240604	160922	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16580	-390	5	-2.30	777763620	46544	178.06	16910	16970	16580	22050	11880	16970	16710.82	0.22	-2802	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2394	46.70	2.99	12	0.32	355.00	5554.00	30900	20230621	-46.34	16580	20240604	0.00	25100	-33.94	20240104	16580	0.00	20240604	30900	-46.34	20230621	16580	0.00	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
131	20240604	150923	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16630	-340	5	-2.00	725021730	43365	165.90	16910	16970	16600	22050	11880	16970	16719.05	0.22	-2909	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2401	46.85	2.99	12	0.30	355.00	5554.00	30900	20230621	-46.18	16600	20240604	0.18	25100	-33.75	20240104	16600	0.18	20240604	30900	-46.18	20230621	16600	0.18	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
132	20240604	140926	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16700	-270	5	-1.59	539239510	32199	123.18	16910	16970	16670	22050	11880	16970	16747.09	0.22	-193	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2411	47.04	3.01	12	0.22	355.00	5554.00	30900	20230621	-45.95	16670	20240604	0.18	25100	-33.47	20240104	16670	0.18	20240604	30900	-45.95	20230621	16670	0.18	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
133	20240604	130922	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16740	-230	5	-1.36	464847940	27745	106.14	16910	16970	16670	22050	11880	16970	16754.30	0.22	909	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2417	47.15	3.01	12	0.19	355.00	5554.00	30900	20230621	-45.83	16670	20240604	0.42	25100	-33.31	20240104	16670	0.42	20240604	30900	-45.83	20230621	16670	0.42	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
134	20240604	120920	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16730	-240	5	-1.41	423918420	25298	96.78	16910	16970	16670	22050	11880	16970	16756.99	0.22	1037	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2415	47.13	3.01	12	0.18	355.00	5554.00	30900	20230621	-45.86	16670	20240604	0.36	25100	-33.35	20240104	16670	0.36	20240604	30900	-45.86	20230621	16670	0.36	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
135	20240604	110917	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16700	-270	5	-1.59	389370570	23233	88.88	16910	16970	16670	22050	11880	16970	16759.38	0.22	1138	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2411	47.04	3.01	12	0.16	355.00	5554.00	30900	20230621	-45.95	16670	20240604	0.18	25100	-33.47	20240104	16670	0.18	20240604	30900	-45.95	20230621	16670	0.18	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
136	20240604	100919	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16740	-230	5	-1.36	250795690	14937	57.14	16910	16970	16710	22050	11880	16970	16790.23	0.22	-347	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2417	47.15	3.01	12	0.10	355.00	5554.00	30900	20230621	-45.83	16710	20240604	0.18	25100	-33.31	20240104	16710	0.18	20240604	30900	-45.83	20230621	16710	0.18	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
137	20240604	090920	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16900	-70	5	-0.41	37132760	2196	8.40	16910	16970	16900	22050	11880	16970	16909.27	0.22	-52	17310	17140	17030	16860	16750	17225	16945	14	5080	100	12210	10	1	14438000	2440	47.61	3.04	12	0.02	355.00	5554.00	30900	20230621	-45.31	16900	20240604	0.00	25100	-32.67	20240104	16900	0.00	20240604	30900	-45.31	20230621	16900	0.00	20240604	2.82	N	254490	100	14 억	32067	N	N	0	N	N
138	20240603	160909	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16970	60	2	0.35	442100090	26005	88.31	16920	17200	16920	21950	11840	16910	17000.59	0.20	2709	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2450	47.80	3.06	12	0.18	355.00	5554.00	32400	20230525	-47.62	16910	20240527	0.35	25100	-32.39	20240104	16910	0.35	20240527	30900	-45.08	20230621	16910	0.35	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
139	20240603	150911	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17010	100	2	0.59	410671720	24155	82.03	16920	17200	16920	21950	11840	16910	17001.52	0.20	2366	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2456	47.92	3.06	12	0.17	355.00	5554.00	32400	20230525	-47.50	16910	20240527	0.59	25100	-32.23	20240104	16910	0.59	20240527	30900	-44.95	20230621	16910	0.59	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
140	20240603	140910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17020	110	2	0.65	392358090	23079	78.37	16920	17200	16920	21950	11840	16910	17000.65	0.20	2370	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2457	47.94	3.06	12	0.16	355.00	5554.00	32400	20230525	-47.47	16910	20240527	0.65	25100	-32.19	20240104	16910	0.65	20240527	30900	-44.92	20230621	16910	0.65	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
141	20240603	130910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17010	100	2	0.59	343443040	20196	68.58	16920	17200	16920	21950	11840	16910	17005.50	0.20	1534	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2456	47.92	3.06	12	0.14	355.00	5554.00	32400	20230525	-47.50	16910	20240527	0.59	25100	-32.23	20240104	16910	0.59	20240527	30900	-44.95	20230621	16910	0.59	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
142	20240603	120909	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16960	50	2	0.30	259287900	15230	51.72	16920	17200	16920	21950	11840	16910	17024.81	0.20	-693	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2449	47.77	3.05	12	0.11	355.00	5554.00	32400	20230525	-47.65	16910	20240527	0.30	25100	-32.43	20240104	16910	0.30	20240527	30900	-45.11	20230621	16910	0.30	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
143	20240603	110904	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	16990	80	2	0.47	221227630	12988	44.10	16920	17200	16920	21950	11840	16910	17033.23	0.20	-719	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2453	47.86	3.06	12	0.09	355.00	5554.00	32400	20230525	-47.56	16910	20240527	0.47	25100	-32.31	20240104	16910	0.47	20240527	30900	-45.02	20230621	16910	0.47	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
144	20240603	100900	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17000	90	2	0.53	154620990	9070	30.80	16920	17200	16920	21950	11840	16910	17047.52	0.20	-643	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2454	47.89	3.06	12	0.06	355.00	5554.00	32400	20230525	-47.53	16910	20240527	0.53	25100	-32.27	20240104	16910	0.53	20240527	30900	-44.98	20230621	16910	0.53	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N
145	20240603	090900	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17100	190	2	1.12	40677270	2397	8.14	16920	17100	16920	21950	11840	16910	16970.08	0.20	744	17363	17136	17023	16796	16683	17080	16740	14	5040	100	12170	10	1	14438000	2469	48.17	3.08	12	0.02	355.00	5554.00	32400	20230525	-47.22	16910	20240527	1.12	25100	-31.87	20240104	16910	1.12	20240527	30900	-44.66	20230621	16910	1.12	20240527	2.81	N	254490	100	14 억	29061	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History