KissMeData/033320/price/prices-20240601.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-5	5	-0.13	100949745	26325	64.65	3840	3875	3810	4995	2695	3845	3834.53	0.16	-485	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	734	-27.23	0.69	12	0.14	-141.00	5546.00	6150	20230623	-37.56	3690	20231006	4.07	5430	-29.28	20240119	3795	1.19	20240627	6130	-37.36	20230629	3690	4.07	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
3	20240628	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-25	5	-0.65	77784985	20265	49.77	3840	3875	3815	4995	2695	3845	3838.22	0.16	-135	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	730	-27.09	0.69	12	0.11	-141.00	5546.00	6150	20230623	-37.89	3690	20231006	3.52	5430	-29.65	20240119	3795	0.66	20240627	6130	-37.68	20230629	3690	3.52	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
4	20240628	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-20	5	-0.52	63427310	16506	40.54	3840	3875	3825	4995	2695	3845	3842.61	0.16	334	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	731	-27.13	0.69	12	0.09	-141.00	5546.00	6150	20230623	-37.80	3690	20231006	3.66	5430	-29.56	20240119	3795	0.79	20240627	6130	-37.60	20230629	3690	3.66	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
5	20240628	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-5	5	-0.13	48599660	12634	31.03	3840	3875	3835	4995	2695	3845	3846.81	0.16	2400	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	734	-27.23	0.69	12	0.07	-141.00	5546.00	6150	20230623	-37.56	3690	20231006	4.07	5430	-29.28	20240119	3795	1.19	20240627	6130	-37.36	20230629	3690	4.07	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
6	20240628	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-5	5	-0.13	41823255	10870	26.70	3840	3875	3835	4995	2695	3845	3847.71	0.16	2547	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	734	-27.23	0.69	12	0.06	-141.00	5546.00	6150	20230623	-37.56	3690	20231006	4.07	5430	-29.28	20240119	3795	1.19	20240627	6130	-37.36	20230629	3690	4.07	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
7	20240628	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	5	2	0.13	30372985	7891	19.38	3840	3875	3835	4995	2695	3845	3849.34	0.16	2309	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	736	-27.30	0.69	12	0.04	-141.00	5546.00	6150	20230623	-37.40	3690	20231006	4.34	5430	-29.10	20240119	3795	1.45	20240627	6130	-37.19	20230629	3690	4.34	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
8	20240628	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	5	2	0.13	22093055	5739	14.09	3840	3875	3835	4995	2695	3845	3850.08	0.16	1777	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	736	-27.30	0.69	12	0.03	-141.00	5546.00	6150	20230623	-37.40	3690	20231006	4.34	5430	-29.10	20240119	3795	1.45	20240627	6130	-37.19	20230629	3690	4.34	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
9	20240628	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-5	5	-0.13	5002175	1302	3.20	3840	3840	3835	4995	2695	3845	3839.99	0.16	0	3925	3885	3840	3800	3755	3862	3777	96	1150	500	2460	5	1	19114432	734	-27.23	0.69	12	0.01	-141.00	5546.00	6150	20230623	-37.56	3690	20231006	4.07	5430	-29.28	20240119	3795	1.19	20240627	6130	-37.36	20230629	3690	4.07	20231006	4.32	N	033320	500	95 억	30487	N	N	N	N
10	20240627	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-5	5	-0.13	150370705	39244	100.93	3865	3880	3795	5000	2695	3850	3831.68	0.15	2430	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	735	-27.27	0.69	12	0.21	-141.00	5546.00	6620	20230621	-41.92	3690	20231006	4.20	5430	-29.19	20240119	3795	1.32	20240627	6130	-37.28	20230629	3690	4.20	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
11	20240627	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-5	5	-0.13	140122080	36581	94.08	3865	3880	3795	5000	2695	3850	3830.46	0.15	2541	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	735	-27.27	0.69	12	0.19	-141.00	5546.00	6620	20230621	-41.92	3690	20231006	4.20	5430	-29.19	20240119	3795	1.32	20240627	6130	-37.28	20230629	3690	4.20	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
12	20240627	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	5	2	0.13	133707645	34912	89.79	3865	3880	3795	5000	2695	3850	3829.85	0.15	1511	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	737	-27.34	0.70	12	0.18	-141.00	5546.00	6620	20230621	-41.77	3690	20231006	4.47	5430	-29.01	20240119	3795	1.58	20240627	6130	-37.11	20230629	3690	4.47	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
13	20240627	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-35	5	-0.91	92265425	24116	62.02	3865	3870	3800	5000	2695	3850	3825.90	0.15	1091	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	729	-27.06	0.69	12	0.13	-141.00	5546.00	6620	20230621	-42.37	3690	20231006	3.39	5430	-29.74	20240119	3800	0.39	20240627	6130	-37.77	20230629	3690	3.39	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
14	20240627	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-10	5	-0.26	48334335	12593	32.39	3865	3870	3825	5000	2695	3850	3838.19	0.15	1076	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	734	-27.23	0.69	12	0.07	-141.00	5546.00	6620	20230621	-41.99	3690	20231006	4.07	5430	-29.28	20240119	3805	0.92	20240624	6130	-37.36	20230629	3690	4.07	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
15	20240627	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-15	5	-0.39	38278510	9967	25.63	3865	3870	3835	5000	2695	3850	3840.52	0.15	980	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	733	-27.20	0.69	12	0.05	-141.00	5546.00	6620	20230621	-42.07	3690	20231006	3.93	5430	-29.37	20240119	3805	0.79	20240624	6130	-37.44	20230629	3690	3.93	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
16	20240627	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	0	3	0.00	18591770	4839	12.44	3865	3870	3840	5000	2695	3850	3842.07	0.15	1507	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	736	-27.30	0.69	12	0.03	-141.00	5546.00	6620	20230621	-41.84	3690	20231006	4.34	5430	-29.10	20240119	3805	1.18	20240624	6130	-37.19	20230629	3690	4.34	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
17	20240627	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-5	5	-0.13	1943365	504	1.30	3865	3870	3845	5000	2695	3850	3855.88	0.15	-380	3920	3885	3865	3830	3810	3875	3820	96	1150	500	2460	5	1	19114432	735	-27.27	0.69	12	0.00	-141.00	5546.00	6620	20230621	-41.92	3690	20231006	4.20	5430	-29.19	20240119	3805	1.05	20240624	6130	-37.28	20230629	3690	4.20	20231006	4.33	N	033320	500	95 억	28049	N	N	N	N
18	20240626	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-60	5	-1.53	149310230	38662	115.82	3865	3900	3845	5080	2740	3910	3861.98	0.13	3314	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	736	-27.30	0.69	12	0.20	-141.00	5546.00	6620	20230621	-41.84	3690	20231006	4.34	5430	-29.10	20240119	3805	1.18	20240624	6130	-37.19	20230629	3690	4.34	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
19	20240626	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-40	5	-1.02	122945905	31818	95.32	3865	3900	3845	5080	2740	3910	3864.04	0.13	3520	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	740	-27.45	0.70	12	0.17	-141.00	5546.00	6620	20230621	-41.54	3690	20231006	4.88	5430	-28.73	20240119	3805	1.71	20240624	6130	-36.87	20230629	3690	4.88	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
20	20240626	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-45	5	-1.15	112607425	29151	87.33	3865	3900	3845	5080	2740	3910	3862.90	0.13	4438	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	739	-27.41	0.70	12	0.15	-141.00	5546.00	6620	20230621	-41.62	3690	20231006	4.74	5430	-28.82	20240119	3805	1.58	20240624	6130	-36.95	20230629	3690	4.74	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
21	20240626	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-40	5	-1.02	108577125	28109	84.21	3865	3900	3845	5080	2740	3910	3862.72	0.13	4438	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	740	-27.45	0.70	12	0.15	-141.00	5546.00	6620	20230621	-41.54	3690	20231006	4.88	5430	-28.73	20240119	3805	1.71	20240624	6130	-36.87	20230629	3690	4.88	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
22	20240626	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-50	5	-1.28	97107530	25140	75.31	3865	3900	3845	5080	2740	3910	3862.67	0.13	4500	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	738	-27.38	0.70	12	0.13	-141.00	5546.00	6620	20230621	-41.69	3690	20231006	4.61	5430	-28.91	20240119	3805	1.45	20240624	6130	-37.03	20230629	3690	4.61	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
23	20240626	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-30	5	-0.77	83251725	21554	64.57	3865	3900	3845	5080	2740	3910	3862.47	0.13	4735	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	742	-27.52	0.70	12	0.11	-141.00	5546.00	6620	20230621	-41.39	3690	20231006	5.15	5430	-28.55	20240119	3805	1.97	20240624	6130	-36.70	20230629	3690	5.15	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
24	20240626	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-50	5	-1.28	50907435	13172	39.46	3865	3900	3845	5080	2740	3910	3864.82	0.13	2070	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	738	-27.38	0.70	12	0.07	-141.00	5546.00	6620	20230621	-41.69	3690	20231006	4.61	5430	-28.91	20240119	3805	1.45	20240624	6130	-37.03	20230629	3690	4.61	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
25	20240626	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-10	5	-0.26	25303975	6544	19.60	3865	3900	3865	5080	2740	3910	3866.74	0.13	1119	3970	3940	3885	3855	3800	3955	3870	96	1170	500	2500	5	1	19114432	745	-27.66	0.70	12	0.03	-141.00	5546.00	6620	20230621	-41.09	3690	20231006	5.69	5430	-28.18	20240119	3805	2.50	20240624	6130	-36.38	20230629	3690	5.69	20231006	4.36	N	033320	500	95 억	24734	N	N	N	N
26	20240625	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	40	2	1.03	115640865	29997	41.62	3835	3915	3830	5030	2710	3870	3855.08	0.10	3430	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	747	-27.73	0.71	12	0.16	-141.00	5546.00	6620	20230621	-40.94	3690	20231006	5.96	5430	-27.99	20240119	3805	2.76	20240624	6130	-36.22	20230629	3690	5.96	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
27	20240625	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	30	2	0.78	107986760	28033	38.89	3835	3900	3830	5030	2710	3870	3852.13	0.10	3778	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	745	-27.66	0.70	12	0.15	-141.00	5546.00	6620	20230621	-41.09	3690	20231006	5.69	5430	-28.18	20240119	3805	2.50	20240624	6130	-36.38	20230629	3690	5.69	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
28	20240625	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	-5	5	-0.13	84772045	22048	30.59	3835	3890	3830	5030	2710	3870	3844.89	0.10	1989	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	739	-27.41	0.70	12	0.12	-141.00	5546.00	6620	20230621	-41.62	3690	20231006	4.74	5430	-28.82	20240119	3805	1.58	20240624	6130	-36.95	20230629	3690	4.74	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
29	20240625	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-15	5	-0.39	77204095	20085	27.87	3835	3890	3830	5030	2710	3870	3843.87	0.10	2189	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	737	-27.34	0.70	12	0.11	-141.00	5546.00	6620	20230621	-41.77	3690	20231006	4.47	5430	-29.01	20240119	3805	1.31	20240624	6130	-37.11	20230629	3690	4.47	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
30	20240625	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3860	-10	5	-0.26	68361195	17789	24.68	3835	3890	3830	5030	2710	3870	3842.89	0.10	2236	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	738	-27.38	0.70	12	0.09	-141.00	5546.00	6620	20230621	-41.69	3690	20231006	4.61	5430	-28.91	20240119	3805	1.45	20240624	6130	-37.03	20230629	3690	4.61	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
31	20240625	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-20	5	-0.52	58788085	15298	21.22	3835	3890	3830	5030	2710	3870	3842.86	0.10	2292	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	736	-27.30	0.69	12	0.08	-141.00	5546.00	6620	20230621	-41.84	3690	20231006	4.34	5430	-29.10	20240119	3805	1.18	20240624	6130	-37.19	20230629	3690	4.34	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
32	20240625	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-20	5	-0.52	46335560	12052	16.72	3835	3890	3830	5030	2710	3870	3844.64	0.10	1785	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	736	-27.30	0.69	12	0.06	-141.00	5546.00	6620	20230621	-41.84	3690	20231006	4.34	5430	-29.10	20240119	3805	1.18	20240624	6130	-37.19	20230629	3690	4.34	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
33	20240625	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-30	5	-0.78	7460700	1945	2.70	3835	3890	3835	5030	2710	3870	3835.84	0.10	193	4046	3957	3881	3792	3716	3920	3755	96	1160	500	2470	5	1	19114432	734	-27.23	0.69	12	0.01	-141.00	5546.00	6620	20230621	-41.99	3690	20231006	4.07	5430	-29.28	20240119	3805	0.92	20240624	6130	-37.36	20230629	3690	4.07	20231006	4.39	N	033320	500	95 억	19984	N	N	N	N
34	20240624	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3870	-75	5	-1.90	280760920	71820	154.97	3965	3970	3805	5120	2765	3945	3909.16	0.16	-10631	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	740	-27.45	0.70	12	0.38	-141.00	5546.00	6620	20230621	-41.54	3690	20231006	4.88	5430	-28.73	20240119	3805	1.71	20240624	6130	-36.87	20230629	3690	4.88	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
35	20240624	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3880	-65	5	-1.65	247282740	63143	136.25	3965	3970	3805	5120	2765	3945	3916.17	0.16	-13631	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	742	-27.52	0.70	12	0.33	-141.00	5546.00	6620	20230621	-41.39	3690	20231006	5.15	5430	-28.55	20240119	3805	1.97	20240624	6130	-36.70	20230629	3690	5.15	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
36	20240624	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-15	5	-0.38	163800795	41647	89.86	3965	3970	3910	5120	2765	3945	3933.04	0.16	-14329	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	751	-27.87	0.71	12	0.22	-141.00	5546.00	6620	20230621	-40.63	3690	20231006	6.50	5430	-27.62	20240119	3910	0.51	20240624	6130	-35.89	20230629	3690	6.50	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
37	20240624	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-10	5	-0.25	142541340	36223	78.16	3965	3970	3910	5120	2765	3945	3935.07	0.16	-13231	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	752	-27.91	0.71	12	0.19	-141.00	5546.00	6620	20230621	-40.56	3690	20231006	6.64	5430	-27.53	20240119	3910	0.64	20240624	6130	-35.81	20230629	3690	6.64	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
38	20240624	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-10	5	-0.25	90951070	23097	49.84	3965	3970	3910	5120	2765	3945	3937.74	0.16	-3191	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	752	-27.91	0.71	12	0.12	-141.00	5546.00	6620	20230621	-40.56	3690	20231006	6.64	5430	-27.53	20240119	3910	0.64	20240624	6130	-35.81	20230629	3690	6.64	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
39	20240624	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	0	3	0.00	73855165	18753	40.46	3965	3970	3910	5120	2765	3945	3938.26	0.16	-2674	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	754	-27.98	0.71	12	0.10	-141.00	5546.00	6620	20230621	-40.41	3690	20231006	6.91	5430	-27.35	20240119	3910	0.90	20240624	6130	-35.64	20230629	3690	6.91	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
40	20240624	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	10	2	0.25	54789025	13916	30.03	3965	3970	3910	5120	2765	3945	3937.05	0.16	-1654	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	756	-28.05	0.71	12	0.07	-141.00	5546.00	6620	20230621	-40.26	3690	20231006	7.18	5430	-27.16	20240119	3910	1.15	20240624	6130	-35.48	20230629	3690	7.18	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
41	20240624	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	10	2	0.25	16917680	4270	9.21	3965	3970	3940	5120	2765	3945	3962.56	0.16	-2155	4075	4010	3970	3905	3865	3990	3885	96	1175	500	2520	5	1	19114432	756	-28.05	0.71	12	0.02	-141.00	5546.00	6620	20230621	-40.26	3690	20231006	7.18	5430	-27.16	20240119	3930	0.64	20240619	6130	-35.48	20230629	3690	7.18	20231006	4.36	N	033320	500	95 억	30629	N	N	N	N
42	20240621	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-65	5	-1.62	181791920	45862	133.10	4035	4035	3930	5210	2810	4010	3963.87	0.22	-10256	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	754	-27.98	0.71	12	0.24	-141.00	5546.00	6620	20230621	-40.41	3690	20231006	6.91	5430	-27.35	20240119	3930	0.38	20240621	6620	-40.41	20230621	3690	6.91	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
43	20240621	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	-50	5	-1.25	177178815	44693	129.70	4035	4035	3930	5210	2810	4010	3964.33	0.22	-10001	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	757	-28.09	0.71	12	0.23	-141.00	5546.00	6620	20230621	-40.18	3690	20231006	7.32	5430	-27.07	20240119	3930	0.76	20240621	6620	-40.18	20230621	3690	7.32	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
44	20240621	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-70	5	-1.75	155912770	39299	114.05	4035	4035	3930	5210	2810	4010	3967.32	0.22	-9034	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	753	-27.94	0.71	12	0.21	-141.00	5546.00	6620	20230621	-40.48	3690	20231006	6.78	5430	-27.44	20240119	3930	0.25	20240621	6620	-40.48	20230621	3690	6.78	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
45	20240621	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-60	5	-1.50	123867110	31173	90.47	4035	4035	3930	5210	2810	4010	3973.51	0.22	-8488	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	755	-28.01	0.71	12	0.16	-141.00	5546.00	6620	20230621	-40.33	3690	20231006	7.05	5430	-27.26	20240119	3930	0.51	20240621	6620	-40.33	20230621	3690	7.05	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
46	20240621	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-10	5	-0.25	107574785	27051	78.50	4035	4035	3930	5210	2810	4010	3976.71	0.22	-8852	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	765	-28.37	0.72	12	0.14	-141.00	5546.00	6620	20230621	-39.58	3690	20231006	8.40	5430	-26.34	20240119	3930	1.78	20240621	6620	-39.58	20230621	3690	8.40	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
47	20240621	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-25	5	-0.62	46446960	11648	33.80	4035	4035	3970	5210	2810	4010	3987.50	0.22	-5344	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	762	-28.26	0.72	12	0.06	-141.00	5546.00	6620	20230621	-39.80	3690	20231006	7.99	5430	-26.61	20240119	3930	1.40	20240619	6620	-39.80	20230621	3690	7.99	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
48	20240621	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-20	5	-0.50	37752920	9463	27.46	4035	4035	3970	5210	2810	4010	3989.48	0.22	-3689	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	763	-28.30	0.72	12	0.05	-141.00	5546.00	6620	20230621	-39.73	3690	20231006	8.13	5430	-26.52	20240119	3930	1.53	20240619	6620	-39.73	20230621	3690	8.13	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
49	20240621	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	20	2	0.50	5669385	1411	4.09	4035	4035	4010	5210	2810	4010	4018.13	0.22	-1341	4080	4045	4020	3985	3960	4062	4002	96	1200	500	2560	5	1	19114432	770	-28.58	0.73	12	0.01	-141.00	5546.00	6620	20230621	-39.12	3690	20231006	9.21	5430	-25.78	20240119	3930	2.54	20240619	6620	-39.12	20230621	3690	9.21	20231006	4.33	N	033320	500	95 억	41124	N	N	N	N
50	20240620	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-10	5	-0.25	138384715	34354	68.40	3995	4055	3995	5220	2815	4020	4028.22	0.20	2626	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	766	-28.44	0.72	12	0.18	-141.00	5546.00	6620	20230621	-39.43	3690	20231006	8.67	5430	-26.15	20240119	3930	2.04	20240619	6620	-39.43	20230621	3690	8.67	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
51	20240620	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	15	2	0.37	131524415	32645	65.00	3995	4055	3995	5220	2815	4020	4028.93	0.20	2437	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	771	-28.62	0.73	12	0.17	-141.00	5546.00	6620	20230621	-39.05	3690	20231006	9.35	5430	-25.69	20240119	3930	2.67	20240619	6620	-39.05	20230621	3690	9.35	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
52	20240620	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	10	2	0.25	119803865	29733	59.20	3995	4055	3995	5220	2815	4020	4029.32	0.20	2520	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	770	-28.58	0.73	12	0.16	-141.00	5546.00	6620	20230621	-39.12	3690	20231006	9.21	5430	-25.78	20240119	3930	2.54	20240619	6620	-39.12	20230621	3690	9.21	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
53	20240620	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	0	3	0.00	101343695	25149	50.07	3995	4055	3995	5220	2815	4020	4029.73	0.20	1726	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	768	-28.51	0.72	12	0.13	-141.00	5546.00	6620	20230621	-39.27	3690	20231006	8.94	5430	-25.97	20240119	3930	2.29	20240619	6620	-39.27	20230621	3690	8.94	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
54	20240620	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	10	2	0.25	75649240	18775	37.38	3995	4055	3995	5220	2815	4020	4029.25	0.20	1205	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	770	-28.58	0.73	12	0.10	-141.00	5546.00	6620	20230621	-39.12	3690	20231006	9.21	5430	-25.78	20240119	3930	2.54	20240619	6620	-39.12	20230621	3690	9.21	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
55	20240620	110409	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	10	2	0.25	45601095	11307	22.51	3995	4055	3995	5220	2815	4020	4033.00	0.20	110	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	770	-28.58	0.73	12	0.06	-141.00	5546.00	6620	20230621	-39.12	3690	20231006	9.21	5430	-25.78	20240119	3930	2.54	20240619	6620	-39.12	20230621	3690	9.21	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
56	20240620	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	30	2	0.75	23587700	5863	11.67	3995	4055	3995	5220	2815	4020	4023.15	0.20	106	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	774	-28.72	0.73	12	0.03	-141.00	5546.00	6620	20230621	-38.82	3690	20231006	9.76	5430	-25.41	20240119	3930	3.05	20240619	6620	-38.82	20230621	3690	9.76	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
57	20240620	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	0	3	0.00	5222730	1307	2.60	3995	4020	3995	5220	2815	4020	3995.97	0.20	42	4086	4052	3991	3957	3896	4070	3975	96	1200	500	2570	5	1	19114432	768	-28.51	0.72	12	0.01	-141.00	5546.00	6620	20230621	-39.27	3690	20231006	8.94	5430	-25.97	20240119	3930	2.29	20240619	6620	-39.27	20230621	3690	8.94	20231006	4.35	N	033320	500	95 억	37968	N	N	N	N
58	20240619	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	20	2	0.50	198974150	50043	147.02	3985	4025	3930	5200	2800	4000	3976.06	0.21	-2543	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	768	-28.51	0.72	12	0.26	-141.00	5546.00	6620	20230621	-39.27	3690	20231006	8.94	5430	-25.97	20240119	3930	2.29	20240619	6620	-39.27	20230621	3690	8.94	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
59	20240619	150405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	15	2	0.38	194320570	48882	143.61	3985	4025	3930	5200	2800	4000	3975.30	0.21	-2097	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	767	-28.48	0.72	12	0.26	-141.00	5546.00	6620	20230621	-39.35	3690	20231006	8.81	5430	-26.06	20240119	3930	2.16	20240619	6620	-39.35	20230621	3690	8.81	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
60	20240619	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-20	5	-0.50	161190040	40593	119.26	3985	4025	3930	5200	2800	4000	3970.88	0.21	-1253	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	761	-28.23	0.72	12	0.21	-141.00	5546.00	6620	20230621	-39.88	3690	20231006	7.86	5430	-26.70	20240119	3930	1.27	20240619	6620	-39.88	20230621	3690	7.86	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
61	20240619	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-30	5	-0.75	151890830	38247	112.37	3985	4025	3930	5200	2800	4000	3971.31	0.21	-1127	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	759	-28.16	0.72	12	0.20	-141.00	5546.00	6620	20230621	-40.03	3690	20231006	7.59	5430	-26.89	20240119	3930	1.02	20240619	6620	-40.03	20230621	3690	7.59	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
62	20240619	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-55	5	-1.38	123489870	31056	91.24	3985	4025	3940	5200	2800	4000	3976.36	0.21	-269	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	754	-27.98	0.71	12	0.16	-141.00	5546.00	6620	20230621	-40.41	3690	20231006	6.91	5430	-27.35	20240119	3940	0.13	20240619	6620	-40.41	20230621	3690	6.91	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
63	20240619	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-10	5	-0.25	90913725	22835	67.09	3985	4025	3950	5200	2800	4000	3981.33	0.21	913	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	763	-28.30	0.72	12	0.12	-141.00	5546.00	6620	20230621	-39.73	3690	20231006	8.13	5430	-26.52	20240119	3950	1.01	20240619	6620	-39.73	20230621	3690	8.13	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
64	20240619	100409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	-5	5	-0.12	39981270	10005	29.39	3985	4025	3980	5200	2800	4000	3996.13	0.21	410	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	764	-28.33	0.72	12	0.05	-141.00	5546.00	6620	20230621	-39.65	3690	20231006	8.27	5430	-26.43	20240119	3960	0.88	20240617	6620	-39.65	20230621	3690	8.27	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
65	20240619	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	25	2	0.62	16461930	4121	12.11	3985	4025	3985	5200	2800	4000	3994.64	0.21	69	4046	4022	3991	3967	3936	4027	3972	96	1200	500	2560	5	1	19114432	769	-28.55	0.73	12	0.02	-141.00	5546.00	6620	20230621	-39.20	3690	20231006	9.08	5430	-25.87	20240119	3960	1.64	20240617	6620	-39.20	20230621	3690	9.08	20231006	4.44	N	033320	500	95 억	39416	N	N	N	N
66	20240618	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	10	2	0.25	135764590	34035	39.80	4000	4015	3960	5180	2795	3990	3988.97	0.23	-3844	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	765	-28.37	0.72	12	0.18	-141.00	5546.00	6620	20230621	-39.58	3690	20231006	8.40	5430	-26.34	20240119	3960	1.01	20240618	6620	-39.58	20230621	3690	8.40	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
67	20240618	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	0	3	0.00	133752310	33531	39.21	4000	4015	3960	5180	2795	3990	3988.92	0.23	-3725	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	763	-28.30	0.72	12	0.18	-141.00	5546.00	6620	20230621	-39.73	3690	20231006	8.13	5430	-26.52	20240119	3960	0.76	20240618	6620	-39.73	20230621	3690	8.13	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
68	20240618	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	10	2	0.25	124563295	31227	36.52	4000	4015	3960	5180	2795	3990	3988.96	0.23	-3614	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	765	-28.37	0.72	12	0.16	-141.00	5546.00	6620	20230621	-39.58	3690	20231006	8.40	5430	-26.34	20240119	3960	1.01	20240618	6620	-39.58	20230621	3690	8.40	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
69	20240618	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-5	5	-0.13	84786290	21261	24.86	4000	4015	3960	5180	2795	3990	3987.88	0.23	-3017	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	762	-28.26	0.72	12	0.11	-141.00	5546.00	6620	20230621	-39.80	3690	20231006	7.99	5430	-26.61	20240119	3960	0.63	20240618	6620	-39.80	20230621	3690	7.99	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
70	20240618	120405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-10	5	-0.25	76449010	19168	22.42	4000	4015	3960	5180	2795	3990	3988.37	0.23	-2764	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	761	-28.23	0.72	12	0.10	-141.00	5546.00	6620	20230621	-39.88	3690	20231006	7.86	5430	-26.70	20240119	3960	0.51	20240618	6620	-39.88	20230621	3690	7.86	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
71	20240618	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-5	5	-0.13	64642755	16204	18.95	4000	4015	3960	5180	2795	3990	3989.31	0.23	-2274	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	762	-28.26	0.72	12	0.08	-141.00	5546.00	6620	20230621	-39.80	3690	20231006	7.99	5430	-26.61	20240119	3960	0.63	20240618	6620	-39.80	20230621	3690	7.99	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
72	20240618	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	5	2	0.13	49132240	12312	14.40	4000	4015	3960	5180	2795	3990	3990.60	0.23	-1879	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	764	-28.33	0.72	12	0.06	-141.00	5546.00	6620	20230621	-39.65	3690	20231006	8.27	5430	-26.43	20240119	3960	0.88	20240618	6620	-39.65	20230621	3690	8.27	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
73	20240618	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	20	2	0.50	4909770	1227	1.43	4000	4010	3995	5180	2795	3990	4001.44	0.23	-679	4136	4062	4011	3937	3886	4037	3912	96	1190	500	2550	5	1	19114432	766	-28.44	0.72	12	0.01	-141.00	5546.00	6620	20230621	-39.43	3690	20231006	8.67	5430	-26.15	20240119	3960	1.26	20240617	6620	-39.43	20230621	3690	8.67	20231006	4.49	N	033320	500	95 억	43810	N	N	N	N
74	20240617	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-65	5	-1.60	339398030	84696	119.81	4035	4085	3960	5270	2840	4055	4007.27	0.27	-8597	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	763	-28.30	0.72	12	0.44	-141.00	5546.00	6620	20230621	-39.73	3690	20231006	8.13	5430	-26.52	20240119	3960	0.76	20240617	6620	-39.73	20230621	3690	8.13	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
75	20240617	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-55	5	-1.36	316484065	78961	111.70	4035	4085	3960	5270	2840	4055	4008.11	0.27	-7308	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	765	-28.37	0.72	12	0.41	-141.00	5546.00	6620	20230621	-39.58	3690	20231006	8.40	5430	-26.34	20240119	3960	1.01	20240617	6620	-39.58	20230621	3690	8.40	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
76	20240617	140400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-45	5	-1.11	293785145	73280	103.66	4035	4085	3960	5270	2840	4055	4009.08	0.27	-7171	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	766	-28.44	0.72	12	0.38	-141.00	5546.00	6620	20230621	-39.43	3690	20231006	8.67	5430	-26.15	20240119	3960	1.26	20240617	6620	-39.43	20230621	3690	8.67	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
77	20240617	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-70	5	-1.73	256622760	63982	90.51	4035	4085	3960	5270	2840	4055	4010.86	0.27	-5017	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	762	-28.26	0.72	12	0.33	-141.00	5546.00	6620	20230621	-39.80	3690	20231006	7.99	5430	-26.61	20240119	3960	0.63	20240617	6620	-39.80	20230621	3690	7.99	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
78	20240617	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	-90	5	-2.22	232789255	57990	82.03	4035	4085	3960	5270	2840	4055	4014.30	0.27	-3722	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	758	-28.12	0.71	12	0.30	-141.00	5546.00	6620	20230621	-40.11	3690	20231006	7.45	5430	-26.98	20240119	3960	0.13	20240617	6620	-40.11	20230621	3690	7.45	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
79	20240617	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	124968400	30985	43.83	4035	4085	4015	5270	2840	4055	4033.19	0.27	-851	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	769	-28.55	0.73	12	0.16	-141.00	5546.00	6620	20230621	-39.20	3690	20231006	9.08	5430	-25.87	20240119	3980	1.13	20240418	6620	-39.20	20230621	3690	9.08	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
80	20240617	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-30	5	-0.74	65016060	16130	22.82	4035	4080	4015	5270	2840	4055	4030.75	0.27	70	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	769	-28.55	0.73	12	0.08	-141.00	5546.00	6620	20230621	-39.20	3690	20231006	9.08	5430	-25.87	20240119	3980	1.13	20240418	6620	-39.20	20230621	3690	9.08	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
81	20240617	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	15	2	0.37	16182670	4006	5.67	4035	4080	4035	5270	2840	4055	4039.61	0.27	867	4165	4110	4075	4020	3985	4092	4002	96	1215	500	2590	5	1	19114432	778	-28.87	0.73	12	0.02	-141.00	5546.00	6620	20230621	-38.52	3690	20231006	10.30	5430	-25.05	20240119	3980	2.26	20240418	6620	-38.52	20230621	3690	10.30	20231006	4.51	N	033320	500	95 억	52384	N	N	N	N
82	20240614	160331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-85	5	-2.05	285361985	70283	89.02	4115	4130	4040	5380	2900	4140	4059.27	0.38	-17622	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	775	-28.76	0.73	12	0.37	-141.00	5546.00	6620	20230621	-38.75	3690	20231006	9.89	5430	-25.32	20240119	3980	1.88	20240418	6620	-38.75	20230621	3690	9.89	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
83	20240614	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-90	5	-2.17	267729025	65929	83.51	4115	4130	4040	5380	2900	4140	4059.90	0.38	-15818	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	774	-28.72	0.73	12	0.34	-141.00	5546.00	6620	20230621	-38.82	3690	20231006	9.76	5430	-25.41	20240119	3980	1.76	20240418	6620	-38.82	20230621	3690	9.76	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
84	20240614	140331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-85	5	-2.05	237028510	58344	73.90	4115	4130	4040	5380	2900	4140	4061.53	0.38	-14874	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	775	-28.76	0.73	12	0.31	-141.00	5546.00	6620	20230621	-38.75	3690	20231006	9.89	5430	-25.32	20240119	3980	1.88	20240418	6620	-38.75	20230621	3690	9.89	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
85	20240614	130331	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-85	5	-2.05	210427370	51771	65.57	4115	4130	4040	5380	2900	4140	4063.40	0.38	-15124	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	775	-28.76	0.73	12	0.27	-141.00	5546.00	6620	20230621	-38.75	3690	20231006	9.89	5430	-25.32	20240119	3980	1.88	20240418	6620	-38.75	20230621	3690	9.89	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
86	20240614	120334	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-90	5	-2.17	169868875	41751	52.88	4115	4130	4040	5380	2900	4140	4067.22	0.38	-14463	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	774	-28.72	0.73	12	0.22	-141.00	5546.00	6620	20230621	-38.82	3690	20231006	9.76	5430	-25.41	20240119	3980	1.76	20240418	6620	-38.82	20230621	3690	9.76	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
87	20240614	110355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-85	5	-2.05	141677960	34788	44.06	4115	4130	4040	5380	2900	4140	4071.02	0.38	-14270	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	775	-28.76	0.73	12	0.18	-141.00	5546.00	6620	20230621	-38.75	3690	20231006	9.89	5430	-25.32	20240119	3980	1.88	20240418	6620	-38.75	20230621	3690	9.89	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
88	20240614	100354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-60	5	-1.45	65924340	16114	20.41	4115	4130	4060	5380	2900	4140	4088.57	0.38	-4833	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	780	-28.94	0.74	12	0.08	-141.00	5546.00	6620	20230621	-38.37	3690	20231006	10.57	5430	-24.86	20240119	3980	2.51	20240418	6620	-38.37	20230621	3690	10.57	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
89	20240614	090357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-10	5	-0.24	14860490	3606	4.57	4115	4130	4115	5380	2900	4140	4115.64	0.38	583	4266	4202	4146	4082	4026	4235	4115	96	1240	500	2640	5	1	19114432	789	-29.29	0.74	12	0.02	-141.00	5546.00	6620	20230621	-37.61	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6620	-37.61	20230621	3690	11.92	20231006	4.55	N	033320	500	95 억	72477	N	N	N	N
90	20240613	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	65	2	1.60	324715520	78521	172.64	4100	4210	4090	5290	2855	4075	4135.55	0.36	3621	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	791	-29.36	0.75	12	0.41	-141.00	5546.00	6620	20230621	-37.46	3690	20231006	12.20	5430	-23.76	20240119	3980	4.02	20240418	6620	-37.46	20230621	3690	12.20	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
91	20240613	150359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	60	2	1.47	303192255	73315	161.19	4100	4210	4090	5290	2855	4075	4135.64	0.36	2841	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	790	-29.33	0.75	12	0.38	-141.00	5546.00	6620	20230621	-37.54	3690	20231006	12.06	5430	-23.85	20240119	3980	3.89	20240418	6620	-37.54	20230621	3690	12.06	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
92	20240613	140353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	35	2	0.86	295931325	71552	157.32	4100	4210	4090	5290	2855	4075	4136.06	0.36	2891	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	786	-29.15	0.74	12	0.37	-141.00	5546.00	6620	20230621	-37.92	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
93	20240613	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	50	2	1.23	276856370	66925	147.14	4100	4210	4090	5290	2855	4075	4137.00	0.36	2789	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	788	-29.26	0.74	12	0.35	-141.00	5546.00	6620	20230621	-37.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6620	-37.69	20230621	3690	11.79	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
94	20240613	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	70	2	1.72	269561585	65159	143.26	4100	4210	4090	5290	2855	4075	4137.17	0.36	2714	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	792	-29.40	0.75	12	0.34	-141.00	5546.00	6620	20230621	-37.39	3690	20231006	12.33	5430	-23.66	20240119	3980	4.15	20240418	6620	-37.39	20230621	3690	12.33	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
95	20240613	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	35	2	0.86	230851570	55746	122.56	4100	4210	4095	5290	2855	4075	4141.37	0.36	1192	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	786	-29.15	0.74	12	0.29	-141.00	5546.00	6620	20230621	-37.92	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
96	20240613	100352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	20	2	0.49	77479555	18842	41.43	4100	4125	4095	5290	2855	4075	4112.46	0.36	2257	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	783	-29.04	0.74	12	0.10	-141.00	5546.00	6620	20230621	-38.14	3690	20231006	10.98	5430	-24.59	20240119	3980	2.89	20240418	6620	-38.14	20230621	3690	10.98	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
97	20240613	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	40	2	0.98	13209230	3220	7.08	4100	4115	4100	5290	2855	4075	4104.05	0.36	1087	4138	4106	4088	4056	4038	4097	4047	96	1215	500	2600	5	1	19114432	787	-29.18	0.74	12	0.02	-141.00	5546.00	6620	20230621	-37.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6620	-37.84	20230621	3690	11.52	20231006	4.59	N	033320	500	95 억	68244	N	N	N	N
98	20240612	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	0	3	0.00	185696340	45383	73.90	4095	4120	4070	5290	2855	4075	4091.84	0.34	2528	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	779	-28.90	0.73	12	0.24	-141.00	5546.00	6620	20230621	-38.44	3690	20231006	10.43	5430	-24.95	20240119	3980	2.39	20240418	6620	-38.44	20230621	3690	10.43	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
99	20240612	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	0	3	0.00	180679405	44152	71.90	4095	4120	4070	5290	2855	4075	4092.21	0.34	2778	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	779	-28.90	0.73	12	0.23	-141.00	5546.00	6620	20230621	-38.44	3690	20231006	10.43	5430	-24.95	20240119	3980	2.39	20240418	6620	-38.44	20230621	3690	10.43	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
100	20240612	140352	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	10	2	0.25	144444150	35260	57.42	4095	4120	4075	5290	2855	4075	4096.54	0.34	3770	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	781	-28.97	0.74	12	0.18	-141.00	5546.00	6620	20230621	-38.29	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6620	-38.29	20230621	3690	10.70	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
101	20240612	130351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	15	2	0.37	139008250	33928	55.25	4095	4120	4075	5290	2855	4075	4097.15	0.34	4348	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	782	-29.01	0.74	12	0.18	-141.00	5546.00	6620	20230621	-38.22	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6620	-38.22	20230621	3690	10.84	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
102	20240612	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	15	2	0.37	105131265	25628	41.73	4095	4120	4080	5290	2855	4075	4102.20	0.34	4153	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	782	-29.01	0.74	12	0.13	-141.00	5546.00	6620	20230621	-38.22	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6620	-38.22	20230621	3690	10.84	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
103	20240612	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	30	2	0.74	80984145	19736	32.14	4095	4120	4080	5290	2855	4075	4103.37	0.34	5803	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	785	-29.11	0.74	12	0.10	-141.00	5546.00	6620	20230621	-37.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6620	-37.99	20230621	3690	11.25	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
104	20240612	100350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	25	2	0.61	36632795	8932	14.55	4095	4120	4080	5290	2855	4075	4101.30	0.34	355	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	784	-29.08	0.74	12	0.05	-141.00	5546.00	6620	20230621	-38.07	3690	20231006	11.11	5430	-24.49	20240119	3980	3.02	20240418	6620	-38.07	20230621	3690	11.11	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
105	20240612	090351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	15	2	0.37	1649480	403	0.66	4095	4095	4090	5290	2855	4075	4093.00	0.34	120	4148	4111	4093	4056	4038	4102	4047	96	1215	500	2600	5	1	19114432	782	-29.01	0.74	12	0.00	-141.00	5546.00	6620	20230621	-38.22	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6620	-38.22	20230621	3690	10.84	20231006	4.64	N	033320	500	95 억	65176	N	N	N	N
106	20240610	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-5	5	-0.12	244388810	59567	83.84	4085	4135	4075	5340	2880	4110	4102.75	0.39	14653	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	785	-29.11	0.74	12	0.31	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6620	-37.99	20230621	3690	11.25	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
107	20240610	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	225708430	55015	77.44	4085	4135	4075	5340	2880	4110	4102.67	0.39	12737	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	786	-29.15	0.74	12	0.29	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
108	20240610	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	176867490	43147	60.73	4085	4135	4075	5340	2880	4110	4099.18	0.39	3174	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	786	-29.15	0.74	12	0.23	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
109	20240610	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-5	5	-0.12	145234155	35435	49.88	4085	4135	4075	5340	2880	4110	4098.60	0.39	-353	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	785	-29.11	0.74	12	0.19	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6620	-37.99	20230621	3690	11.25	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
110	20240610	120348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-10	5	-0.24	122644940	29917	42.11	4085	4135	4075	5340	2880	4110	4099.50	0.39	365	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	784	-29.08	0.74	12	0.16	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	3980	3.02	20240418	6620	-38.07	20230621	3690	11.11	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
111	20240610	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-5	5	-0.12	100734690	24572	34.59	4085	4135	4075	5340	2880	4110	4099.57	0.39	296	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	785	-29.11	0.74	12	0.13	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6620	-37.99	20230621	3690	11.25	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
112	20240610	100349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	10	2	0.24	69975830	17085	24.05	4085	4135	4075	5340	2880	4110	4095.74	0.39	216	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	788	-29.22	0.74	12	0.09	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6620	-37.76	20230621	3690	11.65	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
113	20240610	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-5	5	-0.12	7002740	1713	2.41	4085	4110	4085	5340	2880	4110	4087.86	0.39	-347	4176	4142	4121	4087	4066	4132	4077	96	1230	500	2630	5	1	19114432	785	-29.11	0.74	12	0.01	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6620	-37.99	20230621	3690	11.25	20231006	4.57	N	033320	500	95 억	74248	N	N	N	N
114	20240607	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-25	5	-0.60	290872405	70576	106.36	4130	4155	4100	5370	2895	4135	4121.44	0.42	-5234	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	786	-29.15	0.74	12	0.37	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
115	20240607	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-30	5	-0.73	282825540	68618	103.41	4130	4155	4100	5370	2895	4135	4121.74	0.42	-4929	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	785	-29.11	0.74	12	0.36	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6620	-37.99	20230621	3690	11.25	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
116	20240607	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-25	5	-0.60	199253750	48280	72.76	4130	4155	4100	5370	2895	4135	4127.05	0.42	-4661	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	786	-29.15	0.74	12	0.25	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
117	20240607	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-25	5	-0.60	176116520	42656	64.28	4130	4155	4100	5370	2895	4135	4128.76	0.42	-2813	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	786	-29.15	0.74	12	0.22	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6620	-37.92	20230621	3690	11.38	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
118	20240607	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-20	5	-0.48	133882635	32375	48.79	4130	4155	4115	5370	2895	4135	4135.37	0.42	3384	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	787	-29.18	0.74	12	0.17	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6620	-37.84	20230621	3690	11.52	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
119	20240607	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-5	5	-0.12	96836780	23392	35.25	4130	4155	4125	5370	2895	4135	4139.74	0.42	5731	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	789	-29.29	0.74	12	0.12	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6620	-37.61	20230621	3690	11.92	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
120	20240607	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	10	2	0.24	86577845	20910	31.51	4130	4155	4125	5370	2895	4135	4140.50	0.42	7246	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	792	-29.40	0.75	12	0.11	-141.00	5546.00	6840	20230602	-39.40	3690	20231006	12.33	5430	-23.66	20240119	3980	4.15	20240418	6620	-37.39	20230621	3690	12.33	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
121	20240607	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-5	5	-0.12	3474650	840	1.27	4130	4150	4130	5370	2895	4135	4136.49	0.42	21	4241	4187	4146	4092	4051	4167	4072	96	1235	500	2640	5	1	19114432	789	-29.29	0.74	12	0.00	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6620	-37.61	20230621	3690	11.92	20231006	4.77	N	033320	500	95 억	79467	N	N	N	N
122	20240605	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-20	5	-0.48	272953975	65946	75.93	4165	4200	4105	5400	2910	4155	4139.05	0.51	-17341	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	790	-29.33	0.75	12	0.35	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	3980	3.89	20240418	6620	-37.54	20230621	3690	12.06	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
123	20240605	150356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-25	5	-0.60	264739860	63958	73.65	4165	4200	4105	5400	2910	4155	4139.28	0.51	-17173	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	789	-29.29	0.74	12	0.33	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6620	-37.61	20230621	3690	11.92	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
124	20240605	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-30	5	-0.72	244275545	59008	67.95	4165	4200	4105	5400	2910	4155	4139.70	0.51	-17323	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	788	-29.26	0.74	12	0.31	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6620	-37.69	20230621	3690	11.79	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
125	20240605	130358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-35	5	-0.84	212550885	51316	59.09	4165	4200	4105	5400	2910	4155	4142.00	0.51	-16230	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	788	-29.22	0.74	12	0.27	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6620	-37.76	20230621	3690	11.65	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
126	20240605	120356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-35	5	-0.84	204048575	49256	56.72	4165	4200	4105	5400	2910	4155	4142.61	0.51	-14795	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	788	-29.22	0.74	12	0.26	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6620	-37.76	20230621	3690	11.65	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
127	20240605	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-20	5	-0.48	159978205	38550	44.39	4165	4200	4115	5400	2910	4155	4149.89	0.51	-8683	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	790	-29.33	0.75	12	0.20	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	3980	3.89	20240418	6620	-37.54	20230621	3690	12.06	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
128	20240605	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-20	5	-0.48	127310715	30628	35.27	4165	4200	4120	5400	2910	4155	4156.68	0.51	-4694	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	790	-29.33	0.75	12	0.16	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	3980	3.89	20240418	6620	-37.54	20230621	3690	12.06	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
129	20240605	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	35	2	0.84	3436445	822	0.95	4165	4200	4165	5400	2910	4155	4180.59	0.51	63	4241	4197	4161	4117	4081	4220	4140	96	1245	500	2650	5	1	19114432	801	-29.72	0.76	12	0.00	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	3980	5.28	20240418	6620	-36.71	20230621	3690	13.55	20231006	4.83	N	033320	500	95 억	96750	N	N	N	N
130	20240604	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	-40	5	-0.95	355814760	85551	115.99	4150	4205	4125	5450	2940	4195	4159.07	0.42	17375	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	794	-29.47	0.75	12	0.45	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6620	-37.24	20230621	3690	12.60	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
131	20240604	150354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	-55	5	-1.31	315634180	75872	102.87	4150	4205	4125	5450	2940	4195	4160.05	0.42	11846	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	791	-29.36	0.75	12	0.40	-141.00	5546.00	6840	20230602	-39.47	3690	20231006	12.20	5430	-23.76	20240119	3980	4.02	20240418	6620	-37.46	20230621	3690	12.20	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
132	20240604	140355	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	-30	5	-0.72	289040890	69465	94.18	4150	4205	4125	5450	2940	4195	4160.92	0.42	12075	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	796	-29.54	0.75	12	0.36	-141.00	5546.00	6840	20230602	-39.11	3690	20231006	12.87	5430	-23.30	20240119	3980	4.65	20240418	6620	-37.08	20230621	3690	12.87	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
133	20240604	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	5	2	0.12	228375415	54883	74.41	4150	4205	4125	5450	2940	4195	4161.08	0.42	8896	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	803	-29.79	0.76	12	0.29	-141.00	5546.00	6840	20230602	-38.60	3690	20231006	13.82	5430	-22.65	20240119	3980	5.53	20240418	6620	-36.56	20230621	3690	13.82	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
134	20240604	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	4160	-35	5	-0.83	188460745	45345	61.48	4150	4200	4125	5450	2940	4195	4156.09	0.42	8114	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	795	-29.50	0.75	12	0.24	-141.00	5546.00	6840	20230602	-39.18	3690	20231006	12.74	5430	-23.39	20240119	3980	4.52	20240418	6620	-37.16	20230621	3690	12.74	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
135	20240604	110351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-25	5	-0.60	116844980	28078	38.07	4150	4200	4140	5450	2940	4195	4161.35	0.42	7929	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	797	-29.57	0.75	12	0.15	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	3980	4.77	20240418	6620	-37.01	20230621	3690	13.01	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
136	20240604	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-25	5	-0.60	93666695	22522	30.54	4150	4200	4140	5450	2940	4195	4158.77	0.42	7854	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	797	-29.57	0.75	12	0.12	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	3980	4.77	20240418	6620	-37.01	20230621	3690	13.01	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
137	20240604	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	-45	5	-1.07	48514020	11686	15.84	4150	4200	4145	5450	2940	4195	4151.17	0.42	3169	4271	4232	4171	4132	4071	4252	4152	96	1255	500	2680	5	1	19114432	793	-29.43	0.75	12	0.06	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	3980	4.27	20240418	6620	-37.31	20230621	3690	12.47	20231006	4.84	N	033320	500	95 억	80434	N	N	N	N
138	20240603	160349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	70	2	1.70	296800140	71295	43.65	4120	4210	4110	5360	2890	4125	4163.13	0.30	23302	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	802	-29.75	0.76	12	0.37	-141.00	5546.00	6840	20230602	-38.67	3690	20231006	13.69	5430	-22.74	20240119	3980	5.40	20240418	6620	-36.63	20230621	3690	13.69	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
139	20240603	150350	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	55	2	1.33	266163775	63978	39.17	4120	4210	4110	5360	2890	4125	4160.39	0.30	19266	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	799	-29.65	0.75	12	0.33	-141.00	5546.00	6840	20230602	-38.89	3690	20231006	13.28	5430	-23.02	20240119	3980	5.03	20240418	6620	-36.86	20230621	3690	13.28	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
140	20240603	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4180	55	2	1.33	235294780	56607	34.66	4120	4210	4110	5360	2890	4125	4156.79	0.30	16316	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	799	-29.65	0.75	12	0.30	-141.00	5546.00	6840	20230602	-38.89	3690	20231006	13.28	5430	-23.02	20240119	3980	5.03	20240418	6620	-36.86	20230621	3690	13.28	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
141	20240603	130349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	50	2	1.21	206491530	49718	30.44	4120	4210	4110	5360	2890	4125	4153.41	0.30	10163	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	798	-29.61	0.75	12	0.26	-141.00	5546.00	6840	20230602	-38.96	3690	20231006	13.14	5430	-23.11	20240119	3980	4.90	20240418	6620	-36.93	20230621	3690	13.14	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
142	20240603	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	4155	30	2	0.73	201762290	48584	29.75	4120	4210	4110	5360	2890	4125	4153.01	0.30	9929	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	794	-29.47	0.75	12	0.25	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6620	-37.24	20230621	3690	12.60	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
143	20240603	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	5	2	0.12	162135190	39029	23.90	4120	4210	4110	5360	2890	4125	4154.43	0.30	6225	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	789	-29.29	0.74	12	0.20	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6620	-37.61	20230621	3690	11.92	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
144	20240603	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	25	2	0.61	103035455	24772	15.17	4120	4210	4110	5360	2890	4125	4159.74	0.30	4958	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	793	-29.43	0.75	12	0.13	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	3980	4.27	20240418	6620	-37.31	20230621	3690	12.47	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N
145	20240603	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	20	2	0.48	12431390	3016	1.85	4120	4150	4110	5360	2890	4125	4121.49	0.30	-788	4428	4276	4183	4031	3938	4352	4107	96	1235	500	2640	5	1	19114432	792	-29.40	0.75	12	0.02	-141.00	5546.00	6840	20230602	-39.40	3690	20231006	12.33	5430	-23.66	20240119	3980	4.15	20240418	6620	-37.39	20230621	3690	12.33	20231006	4.91	N	033320	500	95 억	57031	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History