KissMeData/439580/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10720	100	2	0.94	2466297660	220917	313.38	10780	11640	10700	13800	7440	10620	11164.11	0.84	-6636	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1167	-42.54	2.51	12	2.03	-252.00	4264.00	75900	20231213	-85.88	10500	20240625	2.10	29150	-63.22	20240103	10500	2.10	20240625	75900	-85.88	20231213	10500	2.10	20240625	1.46	N	439580	100	10 억	91485	N	N	7	N	N
3	20240628	151351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10760	140	2	1.32	2401091540	214843	304.77	10780	11640	10710	13800	7440	10620	11176.03	0.84	-6412	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1171	-42.70	2.52	12	1.97	-252.00	4264.00	75900	20231213	-85.82	10500	20240625	2.48	29150	-63.09	20240103	10500	2.48	20240625	75900	-85.82	20231213	10500	2.48	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
4	20240628	141349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10900	280	2	2.64	2202130090	196380	278.58	10780	11640	10720	13800	7440	10620	11213.62	0.84	-2794	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1186	-43.25	2.56	12	1.80	-252.00	4264.00	75900	20231213	-85.64	10500	20240625	3.81	29150	-62.61	20240103	10500	3.81	20240625	75900	-85.64	20231213	10500	3.81	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
5	20240628	131349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10890	270	2	2.54	2141246980	190795	270.65	10780	11640	10720	13800	7440	10620	11222.76	0.84	1191	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1185	-43.21	2.55	12	1.75	-252.00	4264.00	75900	20231213	-85.65	10500	20240625	3.71	29150	-62.64	20240103	10500	3.71	20240625	75900	-85.65	20231213	10500	3.71	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
6	20240628	121346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10940	320	2	3.01	2098567160	186878	265.10	10780	11640	10720	13800	7440	10620	11229.61	0.84	2404	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1191	-43.41	2.57	12	1.72	-252.00	4264.00	75900	20231213	-85.59	10500	20240625	4.19	29150	-62.47	20240103	10500	4.19	20240625	75900	-85.59	20231213	10500	4.19	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
7	20240628	111323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11030	410	2	3.86	1962268630	174419	247.42	10780	11640	10720	13800	7440	10620	11250.31	0.84	3414	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1201	-43.77	2.59	12	1.60	-252.00	4264.00	75900	20231213	-85.47	10500	20240625	5.05	29150	-62.16	20240103	10500	5.05	20240625	75900	-85.47	20231213	10500	5.05	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
8	20240628	101319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11010	390	2	3.67	1812581420	160772	228.06	10780	11640	10720	13800	7440	10620	11274.24	0.84	3016	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1198	-43.69	2.58	12	1.48	-252.00	4264.00	75900	20231213	-85.49	10500	20240625	4.86	29150	-62.23	20240103	10500	4.86	20240625	75900	-85.49	20231213	10500	4.86	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
9	20240628	091324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11330	710	2	6.69	1320554650	116448	165.19	10780	11640	10720	13800	7440	10620	11340.29	0.84	7272	11180	10900	10760	10480	10340	10830	10410	11	3180	100	6580	10	1	10884589	1233	-44.96	2.66	12	1.07	-252.00	4264.00	75900	20231213	-85.07	10500	20240625	7.90	29150	-61.13	20240103	10500	7.90	20240625	75900	-85.07	20231213	10500	7.90	20240625	1.46	N	439580	100	10 억	91485	N	N	13	N	N
10	20240627	161312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10620	-280	5	-2.57	733308170	68006	116.92	10870	11040	10620	14170	7630	10900	10783.13	0.96	-13588	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1156	-42.14	2.49	12	0.62	-252.00	4264.00	75900	20231213	-86.01	10500	20240625	1.14	29150	-63.57	20240103	10500	1.14	20240625	75900	-86.01	20231213	10500	1.14	20240625	1.50	N	439580	100	10 억	104803	N	N	13	N	N
11	20240627	151319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10620	-280	5	-2.57	664628010	61584	105.88	10870	11040	10620	14170	7630	10900	10792.22	0.96	-12591	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1156	-42.14	2.49	12	0.57	-252.00	4264.00	75900	20231213	-86.01	10500	20240625	1.14	29150	-63.57	20240103	10500	1.14	20240625	75900	-86.01	20231213	10500	1.14	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
12	20240627	141318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10760	-140	5	-1.28	484651580	44790	77.01	10870	11040	10700	14170	7630	10900	10820.53	0.96	-9300	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1171	-42.70	2.52	12	0.41	-252.00	4264.00	75900	20231213	-85.82	10500	20240625	2.48	29150	-63.09	20240103	10500	2.48	20240625	75900	-85.82	20231213	10500	2.48	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
13	20240627	131317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10850	-50	5	-0.46	406941250	37601	64.65	10870	11040	10700	14170	7630	10900	10822.62	0.96	-9246	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1181	-43.06	2.54	12	0.35	-252.00	4264.00	75900	20231213	-85.70	10500	20240625	3.33	29150	-62.78	20240103	10500	3.33	20240625	75900	-85.70	20231213	10500	3.33	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
14	20240627	121319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10790	-110	5	-1.01	342503950	31669	54.45	10870	11040	10700	14170	7630	10900	10815.12	0.96	-6638	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1174	-42.82	2.53	12	0.29	-252.00	4264.00	75900	20231213	-85.78	10500	20240625	2.76	29150	-62.98	20240103	10500	2.76	20240625	75900	-85.78	20231213	10500	2.76	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
15	20240627	111320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10780	-120	5	-1.10	275714380	25463	43.78	10870	11040	10700	14170	7630	10900	10828.04	0.96	-5328	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1173	-42.78	2.53	12	0.23	-252.00	4264.00	75900	20231213	-85.80	10500	20240625	2.67	29150	-63.02	20240103	10500	2.67	20240625	75900	-85.80	20231213	10500	2.67	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
16	20240627	101319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10830	-70	5	-0.64	193887520	17906	30.79	10870	11040	10700	14170	7630	10900	10828.08	0.96	-1241	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1179	-42.98	2.54	12	0.16	-252.00	4264.00	75900	20231213	-85.73	10500	20240625	3.14	29150	-62.85	20240103	10500	3.14	20240625	75900	-85.73	20231213	10500	3.14	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
17	20240627	091319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10840	-60	5	-0.55	48795430	4525	7.78	10870	10880	10750	14170	7630	10900	10783.52	0.96	1236	11226	11062	10936	10772	10646	11000	10710	11	3270	100	6750	10	1	10884589	1180	-43.02	2.54	12	0.04	-252.00	4264.00	75900	20231213	-85.72	10500	20240625	3.24	29150	-62.81	20240103	10500	3.24	20240625	75900	-85.72	20231213	10500	3.24	20240625	1.50	N	439580	100	10 억	104803	N	N	14	N	N
18	20240626	161314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10900	-90	5	-0.82	626753490	57172	79.55	10990	11100	10810	14280	7700	10990	10962.85	1.06	-10596	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1186	-43.25	2.56	12	0.53	-252.00	4264.00	75900	20231213	-85.64	10500	20240625	3.81	29150	-62.61	20240103	10500	3.81	20240625	75900	-85.64	20231213	10500	3.81	20240625	1.63	N	439580	100	10 억	115367	N	N	14	N	N
19	20240626	151319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10880	-110	5	-1.00	585807770	53415	74.32	10990	11100	10810	14280	7700	10990	10967.10	1.06	-10003	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1184	-43.17	2.55	12	0.49	-252.00	4264.00	75900	20231213	-85.67	10500	20240625	3.62	29150	-62.68	20240103	10500	3.62	20240625	75900	-85.67	20231213	10500	3.62	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
20	20240626	141315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10870	-120	5	-1.09	534445900	48699	67.76	10990	11100	10810	14280	7700	10990	10974.47	1.06	-8725	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1183	-43.13	2.55	12	0.45	-252.00	4264.00	75900	20231213	-85.68	10500	20240625	3.52	29150	-62.71	20240103	10500	3.52	20240625	75900	-85.68	20231213	10500	3.52	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
21	20240626	131315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10910	-80	5	-0.73	487554780	44395	61.77	10990	11100	10810	14280	7700	10990	10982.20	1.06	-7186	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1188	-43.29	2.56	12	0.41	-252.00	4264.00	75900	20231213	-85.63	10500	20240625	3.90	29150	-62.57	20240103	10500	3.90	20240625	75900	-85.63	20231213	10500	3.90	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
22	20240626	121313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10850	-140	5	-1.27	468923280	42683	59.39	10990	11100	10810	14280	7700	10990	10986.18	1.06	-7707	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1181	-43.06	2.54	12	0.39	-252.00	4264.00	75900	20231213	-85.70	10500	20240625	3.33	29150	-62.78	20240103	10500	3.33	20240625	75900	-85.70	20231213	10500	3.33	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
23	20240626	111316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10970	-20	5	-0.18	335835970	30499	42.44	10990	11100	10930	14280	7700	10990	11011.38	1.06	1205	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1194	-43.53	2.57	12	0.28	-252.00	4264.00	75900	20231213	-85.55	10500	20240625	4.48	29150	-62.37	20240103	10500	4.48	20240625	75900	-85.55	20231213	10500	4.48	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
24	20240626	101313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11030	40	2	0.36	136703160	12412	17.27	10990	11100	10930	14280	7700	10990	11013.79	1.06	-941	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1201	-43.77	2.59	12	0.11	-252.00	4264.00	75900	20231213	-85.47	10500	20240625	5.05	29150	-62.16	20240103	10500	5.05	20240625	75900	-85.47	20231213	10500	5.05	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
25	20240626	091316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11020	30	2	0.27	25999620	2366	3.29	10990	11020	10930	14280	7700	10990	10988.85	1.06	-989	11343	11166	10833	10656	10323	11255	10745	11	3290	100	6810	10	1	10884589	1199	-43.73	2.58	12	0.02	-252.00	4264.00	75900	20231213	-85.48	10500	20240625	4.95	29150	-62.20	20240103	10500	4.95	20240625	75900	-85.48	20231213	10500	4.95	20240625	1.63	N	439580	100	10 억	115367	N	N	16	N	N
26	20240625	161312	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10990	100	2	0.92	765003740	71118	59.08	10840	11010	10500	14150	7630	10890	10756.58	1.02	3978	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1196	-43.61	2.58	12	0.65	-252.00	4264.00	75900	20231213	-85.52	10500	20240625	4.67	29150	-62.30	20240103	10500	4.67	20240625	75900	-85.52	20231213	10500	4.67	20240625	1.48	N	439580	100	10 억	111421	N	N	16	N	N
27	20240625	151310	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10970	80	2	0.73	695381960	64779	53.82	10840	10970	10500	14150	7630	10890	10734.68	1.02	5711	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1194	-43.53	2.57	12	0.60	-252.00	4264.00	75900	20231213	-85.55	10500	20240625	4.48	29150	-62.37	20240103	10500	4.48	20240625	75900	-85.55	20231213	10500	4.48	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
28	20240625	141313	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10780	-110	5	-1.01	591177190	55185	45.85	10840	10960	10500	14150	7630	10890	10712.64	1.02	6739	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1173	-42.78	2.53	12	0.51	-252.00	4264.00	75900	20231213	-85.80	10500	20240625	2.67	29150	-63.02	20240103	10500	2.67	20240625	75900	-85.80	20231213	10500	2.67	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
29	20240625	131314	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10700	-190	5	-1.74	471958610	44097	36.63	10840	10960	10500	14150	7630	10890	10702.74	1.02	4351	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1165	-42.46	2.51	12	0.41	-252.00	4264.00	75900	20231213	-85.90	10500	20240625	1.90	29150	-63.29	20240103	10500	1.90	20240625	75900	-85.90	20231213	10500	1.90	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
30	20240625	121316	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10630	-260	5	-2.39	422080630	39422	32.75	10840	10960	10500	14150	7630	10890	10706.73	1.02	1981	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1157	-42.18	2.49	12	0.36	-252.00	4264.00	75900	20231213	-85.99	10500	20240625	1.24	29150	-63.53	20240103	10500	1.24	20240625	75900	-85.99	20231213	10500	1.24	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
31	20240625	111315	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10710	-180	5	-1.65	348862530	32554	27.04	10840	10960	10500	14150	7630	10890	10716.43	1.02	4156	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1166	-42.50	2.51	12	0.30	-252.00	4264.00	75900	20231213	-85.89	10500	20240625	2.00	29150	-63.26	20240103	10500	2.00	20240625	75900	-85.89	20231213	10500	2.00	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
32	20240625	101313	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10660	-230	5	-2.11	278292570	25958	21.56	10840	10960	10500	14150	7630	10890	10720.88	1.02	4067	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1160	-42.30	2.50	12	0.24	-252.00	4264.00	75900	20231213	-85.96	10500	20240625	1.52	29150	-63.43	20240103	10500	1.52	20240625	75900	-85.96	20231213	10500	1.52	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
33	20240625	091312	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10900	10	2	0.09	70609280	6545	5.44	10840	10900	10720	14150	7630	10890	10788.28	1.02	3173	11610	11250	11050	10690	10490	11150	10590	11	3260	100	6750	10	1	10884589	1186	-43.25	2.56	12	0.06	-252.00	4264.00	75900	20231213	-85.64	10720	20240625	1.68	29150	-62.61	20240103	10720	1.68	20240625	75900	-85.64	20231213	10720	1.68	20240625	1.48	N	439580	100	10 억	111421	N	N	23	N	N
34	20240624	161312	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10890	-530	5	-4.64	1307553280	118410	88.35	11390	11410	10850	14840	8000	11420	11043.21	1.13	-11352	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1185	-43.21	2.55	12	1.09	-252.00	4264.00	75900	20231213	-85.65	10850	20240624	0.37	29150	-62.64	20240103	10850	0.37	20240624	75900	-85.65	20231213	10850	0.37	20240624	1.44	N	439580	100	10 억	122849	N	N	23	N	N
35	20240624	151307	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10890	-530	5	-4.64	1217397840	110124	82.17	11390	11410	10880	14840	8000	11420	11054.78	1.13	-11071	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1185	-43.21	2.55	12	1.01	-252.00	4264.00	75900	20231213	-85.65	10880	20240624	0.09	29150	-62.64	20240103	10880	0.09	20240624	75900	-85.65	20231213	10880	0.09	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
36	20240624	141309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11010	-410	5	-3.59	1072507170	96873	72.28	11390	11410	10900	14840	8000	11420	11071.26	1.13	-10714	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1198	-43.69	2.58	12	0.89	-252.00	4264.00	75900	20231213	-85.49	10900	20240624	1.01	29150	-62.23	20240103	10900	1.01	20240624	75900	-85.49	20231213	10900	1.01	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
37	20240624	131307	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11040	-380	5	-3.33	974685700	87997	65.66	11390	11410	10900	14840	8000	11420	11076.34	1.13	-10907	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1202	-43.81	2.59	12	0.81	-252.00	4264.00	75900	20231213	-85.45	10900	20240624	1.28	29150	-62.13	20240103	10900	1.28	20240624	75900	-85.45	20231213	10900	1.28	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
38	20240624	121308	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11000	-420	5	-3.68	903940240	81589	60.88	11390	11410	10900	14840	8000	11420	11079.18	1.13	-10032	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1197	-43.65	2.58	12	0.75	-252.00	4264.00	75900	20231213	-85.51	10900	20240624	0.92	29150	-62.26	20240103	10900	0.92	20240624	75900	-85.51	20231213	10900	0.92	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
39	20240624	111310	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11010	-410	5	-3.59	733622980	66061	49.29	11390	11410	10980	14840	8000	11420	11105.22	1.13	-5544	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1198	-43.69	2.58	12	0.61	-252.00	4264.00	75900	20231213	-85.49	10980	20240624	0.27	29150	-62.23	20240103	10980	0.27	20240624	75900	-85.49	20231213	10980	0.27	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
40	20240624	101309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11120	-300	5	-2.63	363670340	32589	24.32	11390	11410	11050	14840	8000	11420	11159.27	1.13	-3508	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1210	-44.13	2.61	12	0.30	-252.00	4264.00	75900	20231213	-85.35	11050	20240624	0.63	29150	-61.85	20240103	11050	0.63	20240624	75900	-85.35	20231213	11050	0.63	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
41	20240624	091309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11170	-250	5	-2.19	115807800	10299	7.68	11390	11410	11160	14840	8000	11420	11244.52	1.13	-2719	12173	11796	11603	11226	11033	11700	11130	11	3420	100	7080	10	1	10884589	1216	-44.33	2.62	12	0.09	-252.00	4264.00	75900	20231213	-85.28	11160	20240624	0.09	29150	-61.68	20240103	11160	0.09	20240624	75900	-85.28	20231213	11160	0.09	20240624	1.44	N	439580	100	10 억	122849	N	N	11	N	N
42	20240621	161224	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11420	-510	5	-4.27	1550881890	133398	213.94	11930	11980	11410	15500	8360	11930	11626.51	1.55	-45573	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1243	-45.32	2.68	12	1.23	-252.00	4264.00	75900	20231213	-84.95	11410	20240621	0.09	29150	-60.82	20240103	11410	0.09	20240621	75900	-84.95	20231213	11410	0.09	20240621	1.48	N	439580	100	10 억	168502	N	N	11	N	N
43	20240621	151224	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11440	-490	5	-4.11	1405811940	120702	193.58	11930	11980	11440	15500	8360	11930	11646.96	1.55	-42153	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1245	-45.40	2.68	12	1.11	-252.00	4264.00	75900	20231213	-84.93	11440	20240621	0.00	29150	-60.75	20240103	11440	0.00	20240621	75900	-84.93	20231213	11440	0.00	20240621	1.48	N	439580	100	10 억	168502	N	N	398	N	N
44	20240621	141222	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11600	-330	5	-2.77	972277540	83081	133.25	11930	11980	11550	15500	8360	11930	11702.77	1.55	-24854	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1263	-46.03	2.72	12	0.76	-252.00	4264.00	75900	20231213	-84.72	11550	20240621	0.43	29150	-60.21	20240103	11550	0.43	20240621	75900	-84.72	20231213	11550	0.43	20240621	1.48	N	439580	100	10 억	168502	N	N	398	N	N
45	20240621	131225	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11590	-340	5	-2.85	842651650	71898	115.31	11930	11980	11550	15500	8360	11930	11720.10	1.55	-20706	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1262	-45.99	2.72	12	0.66	-252.00	4264.00	75900	20231213	-84.73	11550	20240621	0.35	29150	-60.24	20240103	11550	0.35	20240621	75900	-84.73	20231213	11550	0.35	20240621	1.48	N	439580	100	10 억	168502	N	N	398	N	N
46	20240621	121227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11690	-240	5	-2.01	645401960	54932	88.10	11930	11980	11690	15500	8360	11930	11749.11	1.55	-16239	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1272	-46.39	2.74	12	0.50	-252.00	4264.00	75900	20231213	-84.60	11640	20240419	0.43	29150	-59.90	20240103	11640	0.43	20240419	75900	-84.60	20231213	11640	0.43	20240419	1.48	N	439580	100	10 억	168502	N	N	398	N	N
47	20240621	111225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11720	-210	5	-1.76	547184460	46543	74.65	11930	11980	11690	15500	8360	11930	11756.54	1.55	-10255	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1276	-46.51	2.75	12	0.43	-252.00	4264.00	75900	20231213	-84.56	11640	20240419	0.69	29150	-59.79	20240103	11640	0.69	20240419	75900	-84.56	20231213	11640	0.69	20240419	1.48	N	439580	100	10 억	168502	N	N	398	N	N
48	20240621	101222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11730	-200	5	-1.68	410868750	34923	56.01	11930	11980	11690	15500	8360	11930	11764.99	1.55	-7162	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1277	-46.55	2.75	12	0.32	-252.00	4264.00	75900	20231213	-84.55	11640	20240419	0.77	29150	-59.76	20240103	11640	0.77	20240419	75900	-84.55	20231213	11640	0.77	20240419	1.48	N	439580	100	10 억	168502	N	N	398	N	N
49	20240621	091228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11830	-100	5	-0.84	64577420	5426	8.70	11930	11980	11810	15500	8360	11930	11901.48	1.55	-3803	12136	12032	11906	11802	11676	12085	11855	11	3570	100	7390	10	1	10884589	1288	-46.94	2.77	12	0.05	-252.00	4264.00	75900	20231213	-84.41	11640	20240419	1.63	29150	-59.42	20240103	11640	1.63	20240419	75900	-84.41	20231213	11640	1.63	20240419	1.48	N	439580	100	10 억	168502	N	N	398	N	N
50	20240620	161220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	10	2	0.08	724787740	60805	76.11	11890	12010	11780	15490	8350	11920	11919.84	1.66	-12348	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1299	-47.34	2.80	12	0.56	-252.00	4264.00	75900	20231213	-84.28	11640	20240419	2.49	29150	-59.07	20240103	11640	2.49	20240419	75900	-84.28	20231213	11640	2.49	20240419	1.37	N	439580	100	10 억	180931	N	N	398	N	N
51	20240620	151216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11950	30	2	0.25	698814630	58628	73.38	11890	12010	11780	15490	8350	11920	11919.47	1.66	-12081	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1301	-47.42	2.80	12	0.54	-252.00	4264.00	75900	20231213	-84.26	11640	20240419	2.66	29150	-59.01	20240103	11640	2.66	20240419	75900	-84.26	20231213	11640	2.66	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
52	20240620	141221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11940	20	2	0.17	586773810	49242	61.64	11890	12010	11780	15490	8350	11920	11916.12	1.66	-10312	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1300	-47.38	2.80	12	0.45	-252.00	4264.00	75900	20231213	-84.27	11640	20240419	2.58	29150	-59.04	20240103	11640	2.58	20240419	75900	-84.27	20231213	11640	2.58	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
53	20240620	131220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	10	2	0.08	530416860	44530	55.74	11890	12010	11780	15490	8350	11920	11911.45	1.66	-9588	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1299	-47.34	2.80	12	0.41	-252.00	4264.00	75900	20231213	-84.28	11640	20240419	2.49	29150	-59.07	20240103	11640	2.49	20240419	75900	-84.28	20231213	11640	2.49	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
54	20240620	121220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11940	20	2	0.17	475725260	39945	50.00	11890	12010	11780	15490	8350	11920	11909.51	1.66	-8856	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1300	-47.38	2.80	12	0.37	-252.00	4264.00	75900	20231213	-84.27	11640	20240419	2.58	29150	-59.04	20240103	11640	2.58	20240419	75900	-84.27	20231213	11640	2.58	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
55	20240620	111220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11920	0	3	0.00	374270980	31428	39.34	11890	12010	11780	15490	8350	11920	11908.84	1.66	-4840	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1297	-47.30	2.80	12	0.29	-252.00	4264.00	75900	20231213	-84.30	11640	20240419	2.41	29150	-59.11	20240103	11640	2.41	20240419	75900	-84.30	20231213	11640	2.41	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
56	20240620	101222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11970	50	2	0.42	228184590	19209	24.04	11890	11990	11780	15490	8350	11920	11879.05	1.66	2216	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1303	-47.50	2.81	12	0.18	-252.00	4264.00	75900	20231213	-84.23	11640	20240419	2.84	29150	-58.94	20240103	11640	2.84	20240419	75900	-84.23	20231213	11640	2.84	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
57	20240620	091227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11910	-10	5	-0.08	107052910	9048	11.33	11890	11920	11780	15490	8350	11920	11831.67	1.66	3039	12300	12110	11960	11770	11620	12035	11695	11	3570	100	7390	10	1	10884589	1296	-47.26	2.79	12	0.08	-252.00	4264.00	75900	20231213	-84.31	11640	20240419	2.32	29150	-59.14	20240103	11640	2.32	20240419	75900	-84.31	20231213	11640	2.32	20240419	1.37	N	439580	100	10 억	180931	N	N	147	N	N
58	20240619	161214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11920	-120	5	-1.00	941136960	78909	82.24	12050	12150	11810	15650	8430	12040	11926.87	1.77	-11613	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1297	-47.30	2.80	12	0.72	-252.00	4264.00	75900	20231213	-84.30	11640	20240419	2.41	29150	-59.11	20240103	11640	2.41	20240419	75900	-84.30	20231213	11640	2.41	20240419	1.40	N	439580	100	10 억	192183	N	N	147	N	N
59	20240619	151215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	-160	5	-1.33	903154500	75718	78.92	12050	12150	11810	15650	8430	12040	11927.87	1.77	-11183	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1293	-47.14	2.79	12	0.70	-252.00	4264.00	75900	20231213	-84.35	11640	20240419	2.06	29150	-59.25	20240103	11640	2.06	20240419	75900	-84.35	20231213	11640	2.06	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
60	20240619	141224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	-160	5	-1.33	798788160	66914	69.74	12050	12150	11810	15650	8430	12040	11937.53	1.77	-8802	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1293	-47.14	2.79	12	0.61	-252.00	4264.00	75900	20231213	-84.35	11640	20240419	2.06	29150	-59.25	20240103	11640	2.06	20240419	75900	-84.35	20231213	11640	2.06	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
61	20240619	131211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11840	-200	5	-1.66	681803660	57041	59.45	12050	12150	11810	15650	8430	12040	11952.87	1.77	-9157	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1289	-46.98	2.78	12	0.52	-252.00	4264.00	75900	20231213	-84.40	11640	20240419	1.72	29150	-59.38	20240103	11640	1.72	20240419	75900	-84.40	20231213	11640	1.72	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
62	20240619	121212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11820	-220	5	-1.83	638225240	53362	55.62	12050	12150	11810	15650	8430	12040	11960.29	1.77	-7935	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1287	-46.90	2.77	12	0.49	-252.00	4264.00	75900	20231213	-84.43	11640	20240419	1.55	29150	-59.45	20240103	11640	1.55	20240419	75900	-84.43	20231213	11640	1.55	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
63	20240619	111216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11920	-120	5	-1.00	466689330	38897	40.54	12050	12150	11820	15650	8430	12040	11998.08	1.77	-7081	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1297	-47.30	2.80	12	0.36	-252.00	4264.00	75900	20231213	-84.30	11640	20240419	2.41	29150	-59.11	20240103	11640	2.41	20240419	75900	-84.30	20231213	11640	2.41	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
64	20240619	101219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12080	40	2	0.33	180967380	15011	15.64	12050	12150	11980	15650	8430	12040	12055.65	1.77	-2647	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1315	-47.94	2.83	12	0.14	-252.00	4264.00	75900	20231213	-84.08	11640	20240419	3.78	29150	-58.56	20240103	11640	3.78	20240419	75900	-84.08	20231213	11640	3.78	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
65	20240619	091223	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	10	2	0.08	70415390	5856	6.10	12050	12090	11980	15650	8430	12040	12024.49	1.77	-1885	12666	12352	12176	11862	11686	12265	11775	11	3610	100	7460	10	1	10884589	1312	-47.82	2.83	12	0.05	-252.00	4264.00	75900	20231213	-84.12	11640	20240419	3.52	29150	-58.66	20240103	11640	3.52	20240419	75900	-84.12	20231213	11640	3.52	20240419	1.40	N	439580	100	10 억	192183	N	N	2	N	N
66	20240618	161208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12040	-400	5	-3.22	1161647650	95651	144.12	12400	12490	12000	16170	8710	12440	12145.39	1.90	-14486	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1311	-47.78	2.82	12	0.88	-252.00	4264.00	75900	20231213	-84.14	11640	20240419	3.44	29150	-58.70	20240103	11640	3.44	20240419	75900	-84.14	20231213	11640	3.44	20240419	1.35	N	439580	100	10 억	206746	N	N	2	N	N
67	20240618	151208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12060	-380	5	-3.05	1080177090	88881	133.92	12400	12490	12000	16170	8710	12440	12153.07	1.90	-14010	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1313	-47.86	2.83	12	0.82	-252.00	4264.00	75900	20231213	-84.11	11640	20240419	3.61	29150	-58.63	20240103	11640	3.61	20240419	75900	-84.11	20231213	11640	3.61	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
68	20240618	141212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12040	-400	5	-3.22	949936640	78069	117.63	12400	12490	12000	16170	8710	12440	12167.91	1.90	-12378	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1311	-47.78	2.82	12	0.72	-252.00	4264.00	75900	20231213	-84.14	11640	20240419	3.44	29150	-58.70	20240103	11640	3.44	20240419	75900	-84.14	20231213	11640	3.44	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
69	20240618	131212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12070	-370	5	-2.97	858264620	70466	106.18	12400	12490	12000	16170	8710	12440	12179.84	1.90	-9624	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1314	-47.90	2.83	12	0.65	-252.00	4264.00	75900	20231213	-84.10	11640	20240419	3.69	29150	-58.59	20240103	11640	3.69	20240419	75900	-84.10	20231213	11640	3.69	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
70	20240618	121209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12100	-340	5	-2.73	720134110	59000	88.90	12400	12490	12100	16170	8710	12440	12205.66	1.90	-9034	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1317	-48.02	2.84	12	0.54	-252.00	4264.00	75900	20231213	-84.06	11640	20240419	3.95	29150	-58.49	20240103	11640	3.95	20240419	75900	-84.06	20231213	11640	3.95	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
71	20240618	111210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12190	-250	5	-2.01	477043420	38968	58.72	12400	12490	12150	16170	8710	12440	12241.93	1.90	-5426	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1327	-48.37	2.86	12	0.36	-252.00	4264.00	75900	20231213	-83.94	11640	20240419	4.73	29150	-58.18	20240103	11640	4.73	20240419	75900	-83.94	20231213	11640	4.73	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
72	20240618	101209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12180	-260	5	-2.09	332939260	27136	40.89	12400	12490	12150	16170	8710	12440	12269.28	1.90	-3622	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1326	-48.33	2.86	12	0.25	-252.00	4264.00	75900	20231213	-83.95	11640	20240419	4.64	29150	-58.22	20240103	11640	4.64	20240419	75900	-83.95	20231213	11640	4.64	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
73	20240618	091218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12470	30	2	0.24	50688740	4075	6.14	12400	12490	12390	16170	8710	12440	12438.95	1.90	-1833	12753	12596	12513	12356	12273	12555	12315	11	3730	100	7710	10	1	10884589	1357	-49.48	2.92	12	0.04	-252.00	4264.00	75900	20231213	-83.57	11640	20240419	7.13	29150	-57.22	20240103	11640	7.13	20240419	75900	-83.57	20231213	11640	7.13	20240419	1.35	N	439580	100	10 억	206746	N	N	11	N	N
74	20240617	161159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12440	-100	5	-0.80	784050040	62658	40.97	12570	12670	12430	16300	8780	12540	12513.71	2.02	-13484	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1354	-49.37	2.92	12	0.58	-252.00	4264.00	75900	20231213	-83.61	11640	20240419	6.87	29150	-57.32	20240103	11640	6.87	20240419	75900	-83.61	20231213	11640	6.87	20240419	1.26	N	439580	100	10 억	220231	N	N	11	N	N
75	20240617	151207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12450	-90	5	-0.72	723766580	57812	37.80	12570	12670	12430	16300	8780	12540	12519.31	2.02	-12176	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1355	-49.40	2.92	12	0.53	-252.00	4264.00	75900	20231213	-83.60	11640	20240419	6.96	29150	-57.29	20240103	11640	6.96	20240419	75900	-83.60	20231213	11640	6.96	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
76	20240617	141156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12490	-50	5	-0.40	603139710	48120	31.47	12570	12670	12440	16300	8780	12540	12534.08	2.02	-10755	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1359	-49.56	2.93	12	0.44	-252.00	4264.00	75900	20231213	-83.54	11640	20240419	7.30	29150	-57.15	20240103	11640	7.30	20240419	75900	-83.54	20231213	11640	7.30	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
77	20240617	131155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12510	-30	5	-0.24	553707820	44154	28.87	12570	12670	12440	16300	8780	12540	12540.38	2.02	-9440	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1362	-49.64	2.93	12	0.41	-252.00	4264.00	75900	20231213	-83.52	11640	20240419	7.47	29150	-57.08	20240103	11640	7.47	20240419	75900	-83.52	20231213	11640	7.47	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
78	20240617	121155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12460	-80	5	-0.64	504359140	40191	26.28	12570	12670	12460	16300	8780	12540	12549.06	2.02	-9187	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1356	-49.44	2.92	12	0.37	-252.00	4264.00	75900	20231213	-83.58	11640	20240419	7.04	29150	-57.26	20240103	11640	7.04	20240419	75900	-83.58	20231213	11640	7.04	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
79	20240617	111147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	-20	5	-0.16	387138070	30805	20.14	12570	12670	12460	16300	8780	12540	12567.38	2.02	-2613	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1363	-49.68	2.94	12	0.28	-252.00	4264.00	75900	20231213	-83.50	11640	20240419	7.56	29150	-57.05	20240103	11640	7.56	20240419	75900	-83.50	20231213	11640	7.56	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
80	20240617	101147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12660	120	2	0.96	235261700	18729	12.25	12570	12670	12460	16300	8780	12540	12561.36	2.02	-3008	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1378	-50.24	2.97	12	0.17	-252.00	4264.00	75900	20231213	-83.32	11640	20240419	8.76	29150	-56.57	20240103	11640	8.76	20240419	75900	-83.32	20231213	11640	8.76	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
81	20240617	091150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12560	20	2	0.16	64189400	5109	3.34	12570	12670	12510	16300	8780	12540	12563.99	2.02	-2299	13433	12986	12733	12286	12033	12860	12160	11	3760	100	7770	10	1	10884589	1367	-49.84	2.95	12	0.05	-252.00	4264.00	75900	20231213	-83.45	11640	20240419	7.90	29150	-56.91	20240103	11640	7.90	20240419	75900	-83.45	20231213	11640	7.90	20240419	1.26	N	439580	100	10 억	220231	N	N	728	N	N
82	20240614	161008	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12540	-660	5	-5.00	1913223280	150770	119.02	13110	13180	12480	17160	9240	13200	12689.74	2.36	-35018	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1365	-49.76	2.94	12	1.39	-252.00	4264.00	75900	20231213	-83.48	11640	20240419	7.73	29150	-56.98	20240103	11640	7.73	20240419	75900	-83.48	20231213	11640	7.73	20240419	1.25	N	439580	100	10 억	257404	N	N	727	N	N
83	20240614	151012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	-680	5	-5.15	1759874290	138510	109.34	13110	13180	12490	17160	9240	13200	12705.76	2.36	-31756	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1363	-49.68	2.94	12	1.27	-252.00	4264.00	75900	20231213	-83.50	11640	20240419	7.56	29150	-57.05	20240103	11640	7.56	20240419	75900	-83.50	20231213	11640	7.56	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
84	20240614	141010	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12610	-590	5	-4.47	1334721530	104595	82.57	13110	13180	12590	17160	9240	13200	12760.85	2.36	-25152	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1373	-50.04	2.96	12	0.96	-252.00	4264.00	75900	20231213	-83.39	11640	20240419	8.33	29150	-56.74	20240103	11640	8.33	20240419	75900	-83.39	20231213	11640	8.33	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
85	20240614	131012	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12730	-470	5	-3.56	1063763830	83148	65.64	13110	13180	12650	17160	9240	13200	12793.62	2.36	-19625	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1386	-50.52	2.99	12	0.76	-252.00	4264.00	75900	20231213	-83.23	11640	20240419	9.36	29150	-56.33	20240103	11640	9.36	20240419	75900	-83.23	20231213	11640	9.36	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
86	20240614	121019	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12700	-500	5	-3.79	951949990	74326	58.67	13110	13180	12650	17160	9240	13200	12807.77	2.36	-14454	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1382	-50.40	2.98	12	0.68	-252.00	4264.00	75900	20231213	-83.27	11640	20240419	9.11	29150	-56.43	20240103	11640	9.11	20240419	75900	-83.27	20231213	11640	9.11	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
87	20240614	111136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12850	-350	5	-2.65	807145240	62909	49.66	13110	13180	12650	17160	9240	13200	12830.36	2.36	-14543	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1399	-50.99	3.01	12	0.58	-252.00	4264.00	75900	20231213	-83.07	11640	20240419	10.40	29150	-55.92	20240103	11640	10.40	20240419	75900	-83.07	20231213	11640	10.40	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
88	20240614	101136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12760	-440	5	-3.33	538409680	41764	32.97	13110	13180	12710	17160	9240	13200	12891.72	2.36	-7342	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1389	-50.63	2.99	12	0.38	-252.00	4264.00	75900	20231213	-83.19	11640	20240419	9.62	29150	-56.23	20240103	11640	9.62	20240419	75900	-83.19	20231213	11640	9.62	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
89	20240614	091141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13010	-190	5	-1.44	109045850	8334	6.58	13110	13180	13010	17160	9240	13200	13084.46	2.36	-2151	13573	13386	13243	13056	12913	13480	13150	11	3960	100	8180	10	1	10884589	1416	-51.63	3.05	12	0.08	-252.00	4264.00	75900	20231213	-82.86	11640	20240419	11.77	29150	-55.37	20240103	11640	11.77	20240419	75900	-82.86	20231213	11640	11.77	20240419	1.25	N	439580	100	10 억	257404	N	N	1	N	N
90	20240613	161121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13200	-10	5	-0.08	1670572740	126068	54.94	13150	13430	13100	17170	9250	13210	13251.65	2.24	13484	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1437	-52.38	3.10	12	1.16	-252.00	4264.00	75900	20231213	-82.61	11640	20240419	13.40	29150	-54.72	20240103	11640	13.40	20240419	75900	-82.61	20231213	11640	13.40	20240419	1.25	N	439580	100	10 억	243962	N	N	1	N	N
91	20240613	151141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13250	40	2	0.30	1588781150	119868	52.24	13150	13430	13100	17170	9250	13210	13254.42	2.24	13239	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1442	-52.58	3.11	12	1.10	-252.00	4264.00	75900	20231213	-82.54	11640	20240419	13.83	29150	-54.55	20240103	11640	13.83	20240419	75900	-82.54	20231213	11640	13.83	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
92	20240613	141129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13250	40	2	0.30	1461517450	110261	48.05	13150	13430	13100	17170	9250	13210	13255.07	2.24	15487	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1442	-52.58	3.11	12	1.01	-252.00	4264.00	75900	20231213	-82.54	11640	20240419	13.83	29150	-54.55	20240103	11640	13.83	20240419	75900	-82.54	20231213	11640	13.83	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
93	20240613	131129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13240	30	2	0.23	1266377350	95526	41.63	13150	13430	13100	17170	9250	13210	13256.89	2.24	12334	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1441	-52.54	3.11	12	0.88	-252.00	4264.00	75900	20231213	-82.56	11640	20240419	13.75	29150	-54.58	20240103	11640	13.75	20240419	75900	-82.56	20231213	11640	13.75	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
94	20240613	121131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13250	40	2	0.30	1150128390	86706	37.78	13150	13430	13100	17170	9250	13210	13264.69	2.24	12530	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1442	-52.58	3.11	12	0.80	-252.00	4264.00	75900	20231213	-82.54	11640	20240419	13.83	29150	-54.55	20240103	11640	13.83	20240419	75900	-82.54	20231213	11640	13.83	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
95	20240613	111125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13350	140	2	1.06	1018073690	76750	33.45	13150	13430	13100	17170	9250	13210	13264.80	2.24	10925	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1453	-52.98	3.13	12	0.71	-252.00	4264.00	75900	20231213	-82.41	11640	20240419	14.69	29150	-54.20	20240103	11640	14.69	20240419	75900	-82.41	20231213	11640	14.69	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
96	20240613	101123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13310	100	2	0.76	777694010	58748	25.60	13150	13370	13100	17170	9250	13210	13237.80	2.24	7023	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1449	-52.82	3.12	12	0.54	-252.00	4264.00	75900	20231213	-82.46	11640	20240419	14.35	29150	-54.34	20240103	11640	14.35	20240419	75900	-82.46	20231213	11640	14.35	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
97	20240613	091132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13320	110	2	0.83	266758090	20144	8.78	13150	13320	13120	17170	9250	13210	13242.56	2.24	4656	14083	13646	13163	12726	12243	13865	12945	11	3960	100	8190	10	1	10884589	1450	-52.86	3.12	12	0.19	-252.00	4264.00	75900	20231213	-82.45	11640	20240419	14.43	29150	-54.31	20240103	11640	14.43	20240419	75900	-82.45	20231213	11640	14.43	20240419	1.25	N	439580	100	10 억	243962	N	N	3	N	N
98	20240612	161113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13210	360	2	2.80	2969314040	226997	223.64	13000	13600	12680	16700	9000	12850	13079.58	2.37	-14083	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1438	-52.42	3.10	12	2.09	-252.00	4264.00	75900	20231213	-82.60	11640	20240419	13.49	29150	-54.68	20240103	11640	13.49	20240419	75900	-82.60	20231213	11640	13.49	20240419	1.15	N	439580	100	10 억	258051	N	N	3	N	N
99	20240612	151126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13100	250	2	1.95	2808369950	214797	211.62	13000	13600	12680	16700	9000	12850	13074.53	2.37	-16471	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1426	-51.98	3.07	12	1.97	-252.00	4264.00	75900	20231213	-82.74	11640	20240419	12.54	29150	-55.06	20240103	11640	12.54	20240419	75900	-82.74	20231213	11640	12.54	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
100	20240612	141119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12920	70	2	0.54	1919798470	146432	144.27	13000	13600	12680	16700	9000	12850	13110.51	2.37	-19342	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1406	-51.27	3.03	12	1.35	-252.00	4264.00	75900	20231213	-82.98	11640	20240419	11.00	29150	-55.68	20240103	11640	11.00	20240419	75900	-82.98	20231213	11640	11.00	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
101	20240612	131121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12720	-130	5	-1.01	598128170	46626	45.94	13000	13020	12680	16700	9000	12850	12828.21	2.37	-4659	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1385	-50.48	2.98	12	0.43	-252.00	4264.00	75900	20231213	-83.24	11640	20240419	9.28	29150	-56.36	20240103	11640	9.28	20240419	75900	-83.24	20231213	11640	9.28	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
102	20240612	121119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12750	-100	5	-0.78	548969830	42768	42.14	13000	13020	12680	16700	9000	12850	12835.99	2.37	-3254	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1388	-50.60	2.99	12	0.39	-252.00	4264.00	75900	20231213	-83.20	11640	20240419	9.54	29150	-56.26	20240103	11640	9.54	20240419	75900	-83.20	20231213	11640	9.54	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
103	20240612	111117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12800	-50	5	-0.39	438118150	34079	33.58	13000	13020	12680	16700	9000	12850	12855.96	2.37	-882	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1393	-50.79	3.00	12	0.31	-252.00	4264.00	75900	20231213	-83.14	11640	20240419	9.97	29150	-56.09	20240103	11640	9.97	20240419	75900	-83.14	20231213	11640	9.97	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
104	20240612	101120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12770	-80	5	-0.62	328819390	25539	25.16	13000	13020	12680	16700	9000	12850	12875.19	2.37	-401	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1390	-50.67	2.99	12	0.23	-252.00	4264.00	75900	20231213	-83.18	11640	20240419	9.71	29150	-56.19	20240103	11640	9.71	20240419	75900	-83.18	20231213	11640	9.71	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
105	20240612	091122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12800	-50	5	-0.39	134749470	10471	10.32	13000	13000	12680	16700	9000	12850	12868.83	2.37	-2469	13376	13112	12736	12472	12096	13245	12605	11	3850	100	7960	10	1	10884589	1393	-50.79	3.00	12	0.10	-252.00	4264.00	75900	20231213	-83.14	11640	20240419	9.97	29150	-56.09	20240103	11640	9.97	20240419	75900	-83.14	20231213	11640	9.97	20240419	1.15	N	439580	100	10 억	258051	N	N	1	N	N
106	20240610	161108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	-490	5	-3.77	1429167440	112486	112.11	13010	13050	12510	16910	9110	13010	12705.69	2.66	-27265	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1363	-49.68	2.94	12	1.03	-252.00	4264.00	75900	20231213	-83.50	11640	20240419	7.56	29150	-57.05	20240103	11640	7.56	20240419	75900	-83.50	20231213	11640	7.56	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
107	20240610	151119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12540	-470	5	-3.61	1321425640	103888	103.54	13010	13050	12540	16910	9110	13010	12719.71	2.66	-24880	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1365	-49.76	2.94	12	0.95	-252.00	4264.00	75900	20231213	-83.48	11640	20240419	7.73	29150	-56.98	20240103	11640	7.73	20240419	75900	-83.48	20231213	11640	7.73	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
108	20240610	141115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12630	-380	5	-2.92	1167261410	91620	91.31	13010	13050	12540	16910	9110	13010	12740.24	2.66	-15553	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1375	-50.12	2.96	12	0.84	-252.00	4264.00	75900	20231213	-83.36	11640	20240419	8.51	29150	-56.67	20240103	11640	8.51	20240419	75900	-83.36	20231213	11640	8.51	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
109	20240610	131110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12660	-350	5	-2.69	932364450	72932	72.69	13010	13050	12600	16910	9110	13010	12784.02	2.66	-10811	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1378	-50.24	2.97	12	0.67	-252.00	4264.00	75900	20231213	-83.32	11640	20240419	8.76	29150	-56.57	20240103	11640	8.76	20240419	75900	-83.32	20231213	11640	8.76	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
110	20240610	121112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12770	-240	5	-1.84	643059450	50103	49.93	13010	13050	12750	16910	9110	13010	12834.75	2.66	-1939	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1390	-50.67	2.99	12	0.46	-252.00	4264.00	75900	20231213	-83.18	11640	20240419	9.71	29150	-56.19	20240103	11640	9.71	20240419	75900	-83.18	20231213	11640	9.71	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
111	20240610	111116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12890	-120	5	-0.92	466233310	36271	36.15	13010	13050	12760	16910	9110	13010	12854.16	2.66	-2500	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1403	-51.15	3.02	12	0.33	-252.00	4264.00	75900	20231213	-83.02	11640	20240419	10.74	29150	-55.78	20240103	11640	10.74	20240419	75900	-83.02	20231213	11640	10.74	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
112	20240610	101112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12810	-200	5	-1.54	318940210	24785	24.70	13010	13050	12780	16910	9110	13010	12868.27	2.66	-452	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1394	-50.83	3.00	12	0.23	-252.00	4264.00	75900	20231213	-83.12	11640	20240419	10.05	29150	-56.05	20240103	11640	10.05	20240419	75900	-83.12	20231213	11640	10.05	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
113	20240610	091117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12860	-150	5	-1.15	93433740	7219	7.19	13010	13050	12840	16910	9110	13010	12942.74	2.66	-516	13523	13266	12883	12626	12243	13075	12435	11	3900	100	8060	10	1	10884589	1400	-51.03	3.02	12	0.07	-252.00	4264.00	75900	20231213	-83.06	11640	20240419	10.48	29150	-55.88	20240103	11640	10.48	20240419	75900	-83.06	20231213	11640	10.48	20240419	1.24	N	439580	100	10 억	290043	N	N	1669	N	N
114	20240607	161145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13010	110	2	0.85	1271077770	99241	81.35	13020	13140	12500	16770	9030	12900	12807.57	2.73	-7715	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1416	-51.63	3.05	12	0.91	-252.00	4264.00	75900	20231213	-82.86	11640	20240419	11.77	29150	-55.37	20240103	11640	11.77	20240419	75900	-82.86	20231213	11640	11.77	20240419	1.20	N	439580	100	10 억	297410	N	N	1669	N	N
115	20240607	151201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13090	190	2	1.47	1209769370	94533	77.49	13020	13140	12500	16770	9030	12900	12797.30	2.73	-7522	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1425	-51.94	3.07	12	0.87	-252.00	4264.00	75900	20231213	-82.75	11640	20240419	12.46	29150	-55.09	20240103	11640	12.46	20240419	75900	-82.75	20231213	11640	12.46	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
116	20240607	141148	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12880	-20	5	-0.16	1007054340	78942	64.71	13020	13140	12500	16770	9030	12900	12756.86	2.73	-9747	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1402	-51.11	3.02	12	0.73	-252.00	4264.00	75900	20231213	-83.03	11640	20240419	10.65	29150	-55.81	20240103	11640	10.65	20240419	75900	-83.03	20231213	11640	10.65	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
117	20240607	131147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12770	-130	5	-1.01	930073960	72938	59.79	13020	13140	12500	16770	9030	12900	12751.53	2.73	-11703	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1390	-50.67	2.99	12	0.67	-252.00	4264.00	75900	20231213	-83.18	11640	20240419	9.71	29150	-56.19	20240103	11640	9.71	20240419	75900	-83.18	20231213	11640	9.71	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
118	20240607	121151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12630	-270	5	-2.09	829455910	65049	53.32	13020	13140	12500	16770	9030	12900	12751.21	2.73	-12969	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1375	-50.12	2.96	12	0.60	-252.00	4264.00	75900	20231213	-83.36	11640	20240419	8.51	29150	-56.67	20240103	11640	8.51	20240419	75900	-83.36	20231213	11640	8.51	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
119	20240607	111132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12600	-300	5	-2.33	779179760	61070	50.06	13020	13140	12500	16770	9030	12900	12758.76	2.73	-13101	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1371	-50.00	2.95	12	0.56	-252.00	4264.00	75900	20231213	-83.40	11640	20240419	8.25	29150	-56.78	20240103	11640	8.25	20240419	75900	-83.40	20231213	11640	8.25	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
120	20240607	101152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12670	-230	5	-1.78	426634950	33072	27.11	13020	13140	12650	16770	9030	12900	12900.19	2.73	-9816	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1379	-50.28	2.97	12	0.30	-252.00	4264.00	75900	20231213	-83.31	11640	20240419	8.85	29150	-56.54	20240103	11640	8.85	20240419	75900	-83.31	20231213	11640	8.85	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
121	20240607	091151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13040	140	2	1.09	104667870	8039	6.59	13020	13050	12960	16770	9030	12900	13020.27	2.73	-1132	13586	13242	12966	12622	12346	13105	12485	11	3870	100	7990	10	1	10884589	1419	-51.75	3.06	12	0.07	-252.00	4264.00	75900	20231213	-82.82	11640	20240419	12.03	29150	-55.27	20240103	11640	12.03	20240419	75900	-82.82	20231213	11640	12.03	20240419	1.20	N	439580	100	10 억	297410	N	N	0	N	N
122	20240605	161147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	-270	5	-2.05	1546891520	120320	85.02	13050	13310	12690	17120	9220	13170	12856.28	2.57	11612	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1404	-51.19	3.03	12	1.11	-252.00	4264.00	75900	20231213	-83.00	11640	20240419	10.82	29150	-55.75	20240103	11640	10.82	20240419	75900	-83.00	20231213	11640	10.82	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
123	20240605	151144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	-270	5	-2.05	1484361660	115475	81.59	13050	13310	12690	17120	9220	13170	12854.40	2.57	11519	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1404	-51.19	3.03	12	1.06	-252.00	4264.00	75900	20231213	-83.00	11640	20240419	10.82	29150	-55.75	20240103	11640	10.82	20240419	75900	-83.00	20231213	11640	10.82	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
124	20240605	141145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	-270	5	-2.05	1413992100	110023	77.74	13050	13310	12690	17120	9220	13170	12851.79	2.57	11137	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1404	-51.19	3.03	12	1.01	-252.00	4264.00	75900	20231213	-83.00	11640	20240419	10.82	29150	-55.75	20240103	11640	10.82	20240419	75900	-83.00	20231213	11640	10.82	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
125	20240605	131144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12980	-190	5	-1.44	1300204420	101214	71.52	13050	13310	12690	17120	9220	13170	12846.09	2.57	10942	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1413	-51.51	3.04	12	0.93	-252.00	4264.00	75900	20231213	-82.90	11640	20240419	11.51	29150	-55.47	20240103	11640	11.51	20240419	75900	-82.90	20231213	11640	11.51	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
126	20240605	121141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12860	-310	5	-2.35	1236410510	96268	68.02	13050	13310	12690	17120	9220	13170	12843.42	2.57	10284	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1400	-51.03	3.02	12	0.88	-252.00	4264.00	75900	20231213	-83.06	11640	20240419	10.48	29150	-55.88	20240103	11640	10.48	20240419	75900	-83.06	20231213	11640	10.48	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
127	20240605	111143	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12900	-270	5	-2.05	1161025370	90403	63.88	13050	13310	12690	17120	9220	13170	12842.77	2.57	9619	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1404	-51.19	3.03	12	0.83	-252.00	4264.00	75900	20231213	-83.00	11640	20240419	10.82	29150	-55.75	20240103	11640	10.82	20240419	75900	-83.00	20231213	11640	10.82	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
128	20240605	101139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12760	-410	5	-3.11	1018982620	79361	56.08	13050	13310	12690	17120	9220	13170	12839.84	2.57	7697	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1389	-50.63	2.99	12	0.73	-252.00	4264.00	75900	20231213	-83.19	11640	20240419	9.62	29150	-56.23	20240103	11640	9.62	20240419	75900	-83.19	20231213	11640	9.62	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
129	20240605	091140	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13110	-60	5	-0.46	146435430	11183	7.90	13050	13310	13040	17120	9220	13170	13094.47	2.57	-1672	13803	13486	13323	13006	12843	13405	12925	11	3950	100	8160	10	1	10884589	1427	-52.02	3.07	12	0.10	-252.00	4264.00	75900	20231213	-82.73	11640	20240419	12.63	29150	-55.03	20240103	11640	12.63	20240419	75900	-82.73	20231213	11640	12.63	20240419	1.22	N	439580	100	10 억	279405	N	N	0	N	N
130	20240604	161129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13170	-500	5	-3.66	1868826060	139803	82.08	13640	13640	13160	17770	9570	13670	13368.07	2.70	-13926	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1434	-52.26	3.09	12	1.28	-252.00	4264.00	75900	20231213	-82.65	11640	20240419	13.14	29150	-54.82	20240103	11640	13.14	20240419	75900	-82.65	20231213	11640	13.14	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
131	20240604	151131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13250	-420	5	-3.07	1696814590	126768	74.43	13640	13640	13250	17770	9570	13670	13385.08	2.70	-12668	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1442	-52.58	3.11	12	1.16	-252.00	4264.00	75900	20231213	-82.54	11640	20240419	13.83	29150	-54.55	20240103	11640	13.83	20240419	75900	-82.54	20231213	11640	13.83	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
132	20240604	141134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13340	-330	5	-2.41	1338432810	99811	58.60	13640	13640	13280	17770	9570	13670	13409.54	2.70	-4566	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1452	-52.94	3.13	12	0.92	-252.00	4264.00	75900	20231213	-82.42	11640	20240419	14.60	29150	-54.24	20240103	11640	14.60	20240419	75900	-82.42	20231213	11640	14.60	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
133	20240604	131131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13480	-190	5	-1.39	1161438140	86602	50.85	13640	13640	13280	17770	9570	13670	13411.06	2.70	2317	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1467	-53.49	3.16	12	0.80	-252.00	4264.00	75900	20231213	-82.24	11640	20240419	15.81	29150	-53.76	20240103	11640	15.81	20240419	75900	-82.24	20231213	11640	15.81	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
134	20240604	121129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13390	-280	5	-2.05	1022198460	76285	44.79	13640	13640	13280	17770	9570	13670	13399.55	2.70	1387	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1457	-53.13	3.14	12	0.70	-252.00	4264.00	75900	20231213	-82.36	11640	20240419	15.03	29150	-54.07	20240103	11640	15.03	20240419	75900	-82.36	20231213	11640	15.03	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
135	20240604	111125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13340	-330	5	-2.41	867128610	64693	37.98	13640	13640	13280	17770	9570	13670	13403.54	2.70	2880	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1452	-52.94	3.13	12	0.59	-252.00	4264.00	75900	20231213	-82.42	11640	20240419	14.60	29150	-54.24	20240103	11640	14.60	20240419	75900	-82.42	20231213	11640	14.60	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
136	20240604	101129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13480	-190	5	-1.39	509052780	37910	22.26	13640	13640	13300	17770	9570	13670	13427.60	2.70	-581	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1467	-53.49	3.16	12	0.35	-252.00	4264.00	75900	20231213	-82.24	11640	20240419	15.81	29150	-53.76	20240103	11640	15.81	20240419	75900	-82.24	20231213	11640	15.81	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
137	20240604	091127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13490	-180	5	-1.32	185326480	13721	8.06	13640	13640	13420	17770	9570	13670	13506.17	2.70	-2262	14430	14050	13760	13380	13090	13905	13235	11	4100	100	8470	10	1	10884589	1468	-53.53	3.16	12	0.13	-252.00	4264.00	75900	20231213	-82.23	11640	20240419	15.89	29150	-53.72	20240103	11640	15.89	20240419	75900	-82.23	20231213	11640	15.89	20240419	1.03	N	439580	100	10 억	294342	N	N	1	N	N
138	20240603	161115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13670	-330	5	-2.36	2324042280	169011	19.67	14000	14140	13470	18200	9800	14000	13750.73	2.73	-4067	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1488	-54.25	3.21	12	1.55	-252.00	4264.00	75900	20231213	-81.99	11640	20240419	17.44	29150	-53.10	20240103	11640	17.44	20240419	75900	-81.99	20231213	11640	17.44	20240419	1.05	N	439580	100	10 억	297084	N	N	1	N	N
139	20240603	151115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13670	-330	5	-2.36	2200350330	159956	18.61	14000	14140	13470	18200	9800	14000	13755.82	2.73	-918	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1488	-54.25	3.21	12	1.47	-252.00	4264.00	75900	20231213	-81.99	11640	20240419	17.44	29150	-53.10	20240103	11640	17.44	20240419	75900	-81.99	20231213	11640	17.44	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N
140	20240603	141115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13770	-230	5	-1.64	2063059360	149946	17.45	14000	14140	13470	18200	9800	14000	13758.52	2.73	4349	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1499	-54.64	3.23	12	1.38	-252.00	4264.00	75900	20231213	-81.86	11640	20240419	18.30	29150	-52.76	20240103	11640	18.30	20240419	75900	-81.86	20231213	11640	18.30	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N
141	20240603	131115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13770	-230	5	-1.64	1903721280	138399	16.10	14000	14140	13470	18200	9800	14000	13755.13	2.73	5706	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1499	-54.64	3.23	12	1.27	-252.00	4264.00	75900	20231213	-81.86	11640	20240419	18.30	29150	-52.76	20240103	11640	18.30	20240419	75900	-81.86	20231213	11640	18.30	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N
142	20240603	121114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13630	-370	5	-2.64	1803503770	131083	15.25	14000	14140	13470	18200	9800	14000	13758.30	2.73	5363	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1484	-54.09	3.20	12	1.20	-252.00	4264.00	75900	20231213	-82.04	11640	20240419	17.10	29150	-53.24	20240103	11640	17.10	20240419	75900	-82.04	20231213	11640	17.10	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N
143	20240603	111108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13500	-500	5	-3.57	1671248110	121312	14.12	14000	14140	13500	18200	9800	14000	13776.26	2.73	4283	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1469	-53.57	3.17	12	1.11	-252.00	4264.00	75900	20231213	-82.21	11640	20240419	15.98	29150	-53.69	20240103	11640	15.98	20240419	75900	-82.21	20231213	11640	15.98	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N
144	20240603	101102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13720	-280	5	-2.00	1239661760	89574	10.42	14000	14140	13650	18200	9800	14000	13839.34	2.73	6496	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1493	-54.44	3.22	12	0.82	-252.00	4264.00	75900	20231213	-81.92	11640	20240419	17.87	29150	-52.93	20240103	11640	17.87	20240419	75900	-81.92	20231213	11640	17.87	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N
145	20240603	091102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13960	-40	5	-0.29	400862240	28743	3.34	14000	14140	13830	18200	9800	14000	13946.24	2.73	-4587	15200	14600	14200	13600	13200	14900	13900	11	4200	100	8680	10	1	10884589	1519	-55.40	3.27	12	0.26	-252.00	4264.00	75900	20231213	-81.61	11640	20240419	19.93	29150	-52.11	20240103	11640	19.93	20240419	75900	-81.61	20231213	11640	19.93	20240419	1.05	N	439580	100	10 억	297084	N	N	4586	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History