KissMeData/093520/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10510	220	2	2.14	379496880	36293	56.26	10310	10520	10310	13370	7210	10290	10455.36	14.73	2954	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1699	8.39	1.30	12	0.22	1252.00	8054.00	19440	20240215	-45.94	8520	20231024	23.36	19440	-45.94	20240215	10290	2.14	20240627	19440	-45.94	20240215	8520	23.36	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
3	20240628	150755	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	160	2	1.55	349535970	33438	51.83	10310	10520	10310	13370	7210	10290	10453.26	14.73	2529	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1689	8.35	1.30	12	0.21	1252.00	8054.00	19440	20240215	-46.24	8520	20231024	22.65	19440	-46.24	20240215	10290	1.55	20240627	19440	-46.24	20240215	8520	22.65	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
4	20240628	140754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10490	200	2	1.94	296433010	28357	43.96	10310	10520	10310	13370	7210	10290	10453.61	14.73	2424	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1696	8.38	1.30	12	0.18	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10290	1.94	20240627	19440	-46.04	20240215	8520	23.12	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
5	20240628	130754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	160	2	1.55	229510130	21976	34.06	10310	10520	10310	13370	7210	10290	10443.67	14.73	1483	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1689	8.35	1.30	12	0.14	1252.00	8054.00	19440	20240215	-46.24	8520	20231024	22.65	19440	-46.24	20240215	10290	1.55	20240627	19440	-46.24	20240215	8520	22.65	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
6	20240628	120754	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10440	150	2	1.46	188411670	18039	27.96	10310	10520	10310	13370	7210	10290	10444.68	14.73	413	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1687	8.34	1.30	12	0.11	1252.00	8054.00	19440	20240215	-46.30	8520	20231024	22.54	19440	-46.30	20240215	10290	1.46	20240627	19440	-46.30	20240215	8520	22.54	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
7	20240628	110741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10480	190	2	1.85	168467030	16131	25.00	10310	10520	10310	13370	7210	10290	10443.68	14.73	-217	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1694	8.37	1.30	12	0.10	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10290	1.85	20240627	19440	-46.09	20240215	8520	23.00	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
8	20240628	100738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10460	170	2	1.65	105501430	10101	15.66	10310	10520	10310	13370	7210	10290	10444.65	14.73	476	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1691	8.35	1.30	12	0.06	1252.00	8054.00	19440	20240215	-46.19	8520	20231024	22.77	19440	-46.19	20240215	10290	1.65	20240627	19440	-46.19	20240215	8520	22.77	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
9	20240628	090739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10350	60	2	0.58	6245760	605	0.94	10310	10350	10310	13370	7210	10290	10323.57	14.73	234	10663	10476	10383	10196	10103	10430	10150	81	3080	500	6580	10	1	16163092	1673	8.27	1.29	12	0.00	1252.00	8054.00	19440	20240215	-46.76	8520	20231024	21.48	19440	-46.76	20240215	10290	0.58	20240627	19440	-46.76	20240215	8520	21.48	20231024	4.41	N	093520	500	80 억	2380337	N	N	0	N	N
10	20240627	160733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10290	-240	5	-2.28	666750830	63972	80.39	10530	10570	10290	13680	7380	10530	10423.09	14.80	-10536	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1663	8.22	1.28	12	0.40	1252.00	8054.00	19440	20240215	-47.07	8520	20231024	20.77	19440	-47.07	20240215	10290	0.00	20240627	19440	-47.07	20240215	8520	20.77	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
11	20240627	150740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10320	-210	5	-1.99	599550500	57451	72.20	10530	10570	10310	13680	7380	10530	10435.85	14.80	-10542	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1668	8.24	1.28	12	0.36	1252.00	8054.00	19440	20240215	-46.91	8520	20231024	21.13	19440	-46.91	20240215	10300	0.19	20240625	19440	-46.91	20240215	8520	21.13	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
12	20240627	140737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10370	-160	5	-1.52	530785050	50800	63.84	10530	10570	10350	13680	7380	10530	10448.51	14.80	-9027	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1676	8.28	1.29	12	0.31	1252.00	8054.00	19440	20240215	-46.66	8520	20231024	21.71	19440	-46.66	20240215	10300	0.68	20240625	19440	-46.66	20240215	8520	21.71	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
13	20240627	130736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	-80	5	-0.76	446337310	42680	53.64	10530	10570	10360	13680	7380	10530	10457.75	14.80	-7621	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1689	8.35	1.30	12	0.26	1252.00	8054.00	19440	20240215	-46.24	8520	20231024	22.65	19440	-46.24	20240215	10300	1.46	20240625	19440	-46.24	20240215	8520	22.65	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
14	20240627	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10420	-110	5	-1.04	410107500	39207	49.27	10530	10570	10360	13680	7380	10530	10460.05	14.80	-5773	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1684	8.32	1.29	12	0.24	1252.00	8054.00	19440	20240215	-46.40	8520	20231024	22.30	19440	-46.40	20240215	10300	1.17	20240625	19440	-46.40	20240215	8520	22.30	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
15	20240627	110739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10500	-30	5	-0.28	308325880	29442	37.00	10530	10570	10360	13680	7380	10530	10472.30	14.80	-5513	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1697	8.39	1.30	12	0.18	1252.00	8054.00	19440	20240215	-45.99	8520	20231024	23.24	19440	-45.99	20240215	10300	1.94	20240625	19440	-45.99	20240215	8520	23.24	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
16	20240627	100738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10480	-50	5	-0.47	193566730	18537	23.30	10530	10550	10360	13680	7380	10530	10442.15	14.80	-1646	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1694	8.37	1.30	12	0.11	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10300	1.75	20240625	19440	-46.09	20240215	8520	23.00	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
17	20240627	090738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10460	-70	5	-0.66	31629360	3012	3.79	10530	10550	10450	13680	7380	10530	10501.05	14.80	-1839	10743	10636	10483	10376	10223	10690	10430	81	3150	500	6730	10	1	16163092	1691	8.35	1.30	12	0.02	1252.00	8054.00	19440	20240215	-46.19	8520	20231024	22.77	19440	-46.19	20240215	10300	1.55	20240625	19440	-46.19	20240215	8520	22.77	20231024	4.42	N	093520	500	80 억	2391718	N	N	0	N	N
18	20240626	160736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10530	170	2	1.64	826517900	79140	98.50	10360	10590	10330	13460	7260	10360	10443.59	14.72	12065	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1702	8.41	1.31	12	0.49	1252.00	8054.00	19440	20240215	-45.83	8520	20231024	23.59	19440	-45.83	20240215	10300	2.23	20240625	19440	-45.83	20240215	8520	23.59	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
19	20240626	150738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10470	110	2	1.06	781807300	74890	93.21	10360	10590	10330	13460	7260	10360	10439.41	14.72	12700	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1692	8.36	1.30	12	0.46	1252.00	8054.00	19440	20240215	-46.14	8520	20231024	22.89	19440	-46.14	20240215	10300	1.65	20240625	19440	-46.14	20240215	8520	22.89	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
20	20240626	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10540	180	2	1.74	684430520	65615	81.66	10360	10590	10330	13460	7260	10360	10431.01	14.72	13407	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1704	8.42	1.31	12	0.41	1252.00	8054.00	19440	20240215	-45.78	8520	20231024	23.71	19440	-45.78	20240215	10300	2.33	20240625	19440	-45.78	20240215	8520	23.71	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
21	20240626	130737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10540	180	2	1.74	523212040	50311	62.62	10360	10540	10330	13460	7260	10360	10399.56	14.72	16206	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1704	8.42	1.31	12	0.31	1252.00	8054.00	19440	20240215	-45.78	8520	20231024	23.71	19440	-45.78	20240215	10300	2.33	20240625	19440	-45.78	20240215	8520	23.71	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
22	20240626	120736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10400	40	2	0.39	440672640	42414	52.79	10360	10540	10330	13460	7260	10360	10389.79	14.72	15171	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1681	8.31	1.29	12	0.26	1252.00	8054.00	19440	20240215	-46.50	8520	20231024	22.07	19440	-46.50	20240215	10300	0.97	20240625	19440	-46.50	20240215	8520	22.07	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
23	20240626	110737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10430	70	2	0.68	404038590	38897	48.41	10360	10540	10330	13460	7260	10360	10387.40	14.72	14024	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1686	8.33	1.30	12	0.24	1252.00	8054.00	19440	20240215	-46.35	8520	20231024	22.42	19440	-46.35	20240215	10300	1.26	20240625	19440	-46.35	20240215	8520	22.42	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
24	20240626	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	90	2	0.87	205782700	19801	24.64	10360	10540	10330	13460	7260	10360	10392.54	14.72	4284	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1689	8.35	1.30	12	0.12	1252.00	8054.00	19440	20240215	-46.24	8520	20231024	22.65	19440	-46.24	20240215	10300	1.46	20240625	19440	-46.24	20240215	8520	22.65	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
25	20240626	090737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10530	170	2	1.64	12611950	1208	1.50	10360	10540	10360	13460	7260	10360	10440.36	14.72	496	10626	10492	10396	10262	10166	10445	10215	81	3100	500	6630	10	1	16163092	1702	8.41	1.31	12	0.01	1252.00	8054.00	19440	20240215	-45.83	8520	20231024	23.59	19440	-45.83	20240215	10300	2.23	20240625	19440	-45.83	20240215	8520	23.59	20231024	4.38	N	093520	500	80 억	2379236	N	N	0	N	N
26	20240625	160735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10360	-160	5	-1.52	822299890	79151	66.57	10390	10530	10300	13670	7370	10520	10389.00	14.59	20080	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1674	8.27	1.29	12	0.49	1252.00	8054.00	19440	20240215	-46.71	8520	20231024	21.60	19440	-46.71	20240215	10300	0.58	20240625	19440	-46.71	20240215	8520	21.60	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
27	20240625	150732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10430	-90	5	-0.86	757323430	72894	61.31	10390	10530	10300	13670	7370	10520	10389.38	14.59	18662	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1686	8.33	1.30	12	0.45	1252.00	8054.00	19440	20240215	-46.35	8520	20231024	22.42	19440	-46.35	20240215	10300	1.26	20240625	19440	-46.35	20240215	8520	22.42	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
28	20240625	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10430	-90	5	-0.86	731205360	70395	59.21	10390	10530	10300	13670	7370	10520	10387.18	14.59	19100	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1686	8.33	1.30	12	0.44	1252.00	8054.00	19440	20240215	-46.35	8520	20231024	22.42	19440	-46.35	20240215	10300	1.26	20240625	19440	-46.35	20240215	8520	22.42	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
29	20240625	130736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10410	-110	5	-1.05	579043290	55780	46.91	10390	10530	10300	13670	7370	10520	10380.84	14.59	11171	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1683	8.31	1.29	12	0.35	1252.00	8054.00	19440	20240215	-46.45	8520	20231024	22.18	19440	-46.45	20240215	10300	1.07	20240625	19440	-46.45	20240215	8520	22.18	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
30	20240625	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10360	-160	5	-1.52	510361130	49169	41.35	10390	10530	10300	13670	7370	10520	10379.73	14.59	8512	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1674	8.27	1.29	12	0.30	1252.00	8054.00	19440	20240215	-46.71	8520	20231024	21.60	19440	-46.71	20240215	10300	0.58	20240625	19440	-46.71	20240215	8520	21.60	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
31	20240625	110738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10390	-130	5	-1.24	429032620	41344	34.77	10390	10530	10300	13670	7370	10520	10377.14	14.59	6761	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1679	8.30	1.29	12	0.26	1252.00	8054.00	19440	20240215	-46.55	8520	20231024	21.95	19440	-46.55	20240215	10300	0.87	20240625	19440	-46.55	20240215	8520	21.95	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
32	20240625	100735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10300	-220	5	-2.09	379048110	36515	30.71	10390	10530	10300	13670	7370	10520	10380.61	14.59	5344	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1665	8.23	1.28	12	0.23	1252.00	8054.00	19440	20240215	-47.02	8520	20231024	20.89	19440	-47.02	20240215	10300	0.00	20240625	19440	-47.02	20240215	8520	20.89	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
33	20240625	090736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10490	-30	5	-0.29	51336670	4917	4.14	10390	10520	10390	13670	7370	10520	10440.65	14.59	3103	10913	10716	10563	10366	10213	10640	10290	81	3150	500	6730	10	1	16163092	1696	8.38	1.30	12	0.03	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10390	0.96	20240625	19440	-46.04	20240215	8520	23.12	20231024	4.35	N	093520	500	80 억	2358722	N	N	0	N	N
34	20240624	160732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10520	-210	5	-1.96	1246621870	118580	138.39	10690	10760	10410	13940	7520	10730	10512.86	14.40	29508	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1700	8.40	1.31	12	0.73	1252.00	8054.00	19440	20240215	-45.88	8520	20231024	23.47	19440	-45.88	20240215	10410	1.06	20240624	19440	-45.88	20240215	8520	23.47	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
35	20240624	150733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10520	-210	5	-1.96	1177707680	112025	130.74	10690	10760	10410	13940	7520	10730	10512.90	14.40	25871	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1700	8.40	1.31	12	0.69	1252.00	8054.00	19440	20240215	-45.88	8520	20231024	23.47	19440	-45.88	20240215	10410	1.06	20240624	19440	-45.88	20240215	8520	23.47	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
36	20240624	140734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10450	-280	5	-2.61	884941890	84075	98.12	10690	10760	10410	13940	7520	10730	10525.62	14.40	16846	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1689	8.35	1.30	12	0.52	1252.00	8054.00	19440	20240215	-46.24	8520	20231024	22.65	19440	-46.24	20240215	10410	0.38	20240624	19440	-46.24	20240215	8520	22.65	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
37	20240624	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10500	-230	5	-2.14	853357530	81060	94.60	10690	10760	10410	13940	7520	10730	10527.48	14.40	16852	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1697	8.39	1.30	12	0.50	1252.00	8054.00	19440	20240215	-45.99	8520	20231024	23.24	19440	-45.99	20240215	10410	0.86	20240624	19440	-45.99	20240215	8520	23.24	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
38	20240624	120733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10480	-250	5	-2.33	785491980	74600	87.06	10690	10760	10410	13940	7520	10730	10529.38	14.40	13497	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1694	8.37	1.30	12	0.46	1252.00	8054.00	19440	20240215	-46.09	8520	20231024	23.00	19440	-46.09	20240215	10410	0.67	20240624	19440	-46.09	20240215	8520	23.00	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
39	20240624	110736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10490	-240	5	-2.24	676348050	64167	74.89	10690	10760	10410	13940	7520	10730	10540.43	14.40	8269	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1696	8.38	1.30	12	0.40	1252.00	8054.00	19440	20240215	-46.04	8520	20231024	23.12	19440	-46.04	20240215	10410	0.77	20240624	19440	-46.04	20240215	8520	23.12	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
40	20240624	100733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10590	-140	5	-1.30	563840920	53444	62.37	10690	10760	10410	13940	7520	10730	10550.13	14.40	4216	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1712	8.46	1.31	12	0.33	1252.00	8054.00	19440	20240215	-45.52	8520	20231024	24.30	19440	-45.52	20240215	10410	1.73	20240624	19440	-45.52	20240215	8520	24.30	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
41	20240624	090733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10680	-50	5	-0.47	54838360	5130	5.99	10690	10760	10660	13940	7520	10730	10689.74	14.40	-2686	11110	10920	10810	10620	10510	10865	10565	81	3210	500	6860	10	1	16163092	1726	8.53	1.33	12	0.03	1252.00	8054.00	19440	20240215	-45.06	8520	20231024	25.35	19440	-45.06	20240215	10610	0.66	20240611	19440	-45.06	20240215	8520	25.35	20231024	4.32	N	093520	500	80 억	2328027	N	N	0	N	N
42	20240621	160708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10730	-110	5	-1.01	915029630	84677	111.53	10840	11000	10700	14090	7590	10840	10805.74	14.40	171	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1734	8.57	1.33	12	0.52	1252.00	8054.00	19440	20240215	-44.80	8520	20231024	25.94	19440	-44.80	20240215	10610	1.13	20240611	19440	-44.80	20240215	8520	25.94	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
43	20240621	150708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10750	-90	5	-0.83	854444730	79037	104.11	10840	11000	10700	14090	7590	10840	10810.09	14.40	570	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1738	8.59	1.33	12	0.49	1252.00	8054.00	19440	20240215	-44.70	8520	20231024	26.17	19440	-44.70	20240215	10610	1.32	20240611	19440	-44.70	20240215	8520	26.17	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
44	20240621	140708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10780	-60	5	-0.55	717679550	66321	87.36	10840	11000	10700	14090	7590	10840	10820.84	14.40	-955	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1742	8.61	1.34	12	0.41	1252.00	8054.00	19440	20240215	-44.55	8520	20231024	26.53	19440	-44.55	20240215	10610	1.60	20240611	19440	-44.55	20240215	8520	26.53	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
45	20240621	130710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10830	-10	5	-0.09	682951380	63107	83.12	10840	11000	10700	14090	7590	10840	10821.65	14.40	-1109	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1750	8.65	1.34	12	0.39	1252.00	8054.00	19440	20240215	-44.29	8520	20231024	27.11	19440	-44.29	20240215	10610	2.07	20240611	19440	-44.29	20240215	8520	27.11	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
46	20240621	120712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10770	-70	5	-0.65	657138550	60719	79.98	10840	11000	10700	14090	7590	10840	10822.15	14.40	-204	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1741	8.60	1.34	12	0.38	1252.00	8054.00	19440	20240215	-44.60	8520	20231024	26.41	19440	-44.60	20240215	10610	1.51	20240611	19440	-44.60	20240215	8520	26.41	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
47	20240621	110709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10800	-40	5	-0.37	628723840	58085	76.51	10840	11000	10700	14090	7590	10840	10823.76	14.40	-646	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1746	8.63	1.34	12	0.36	1252.00	8054.00	19440	20240215	-44.44	8520	20231024	26.76	19440	-44.44	20240215	10610	1.79	20240611	19440	-44.44	20240215	8520	26.76	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
48	20240621	100707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10900	60	2	0.55	440747750	40903	53.88	10840	10940	10700	14090	7590	10840	10772.82	14.40	-4186	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1762	8.71	1.35	12	0.25	1252.00	8054.00	19440	20240215	-43.93	8520	20231024	27.93	19440	-43.93	20240215	10610	2.73	20240611	19440	-43.93	20240215	8520	27.93	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
49	20240621	090712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10870	30	2	0.28	68598170	6318	8.32	10840	10940	10810	14090	7590	10840	10863.52	14.40	-2822	11220	11030	10900	10710	10580	10965	10645	81	3250	500	6930	10	1	16163092	1757	8.68	1.35	12	0.04	1252.00	8054.00	19440	20240215	-44.08	8520	20231024	27.58	19440	-44.08	20240215	10610	2.45	20240611	19440	-44.08	20240215	8520	27.58	20231024	4.31	N	093520	500	80 억	2328046	N	N	0	N	N
50	20240620	160705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10840	-160	5	-1.45	815654150	75069	165.92	11010	11090	10770	14300	7700	11000	10864.65	14.38	3020	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1752	8.66	1.35	12	0.46	1252.00	8054.00	19440	20240215	-44.24	8520	20231024	27.23	19440	-44.24	20240215	10610	2.17	20240611	19440	-44.24	20240215	8520	27.23	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
51	20240620	150707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10840	-160	5	-1.45	776116900	71420	157.86	11010	11090	10770	14300	7700	11000	10866.16	14.38	2649	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1752	8.66	1.35	12	0.44	1252.00	8054.00	19440	20240215	-44.24	8520	20231024	27.23	19440	-44.24	20240215	10610	2.17	20240611	19440	-44.24	20240215	8520	27.23	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
52	20240620	140707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10810	-190	5	-1.73	665249080	61155	135.17	11010	11090	10770	14300	7700	11000	10877.25	14.38	2113	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1747	8.63	1.34	12	0.38	1252.00	8054.00	19440	20240215	-44.39	8520	20231024	26.88	19440	-44.39	20240215	10610	1.89	20240611	19440	-44.39	20240215	8520	26.88	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
53	20240620	130707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10850	-150	5	-1.36	563177760	51717	114.31	11010	11090	10770	14300	7700	11000	10888.71	14.38	1288	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1754	8.67	1.35	12	0.32	1252.00	8054.00	19440	20240215	-44.19	8520	20231024	27.35	19440	-44.19	20240215	10610	2.26	20240611	19440	-44.19	20240215	8520	27.35	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
54	20240620	120706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10830	-170	5	-1.55	486299440	44606	98.59	11010	11090	10770	14300	7700	11000	10901.19	14.38	-142	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1750	8.65	1.34	12	0.28	1252.00	8054.00	19440	20240215	-44.29	8520	20231024	27.11	19440	-44.29	20240215	10610	2.07	20240611	19440	-44.29	20240215	8520	27.11	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
55	20240620	110709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10870	-130	5	-1.18	371508460	34001	75.15	11010	11090	10790	14300	7700	11000	10925.49	14.38	-2336	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1757	8.68	1.35	12	0.21	1252.00	8054.00	19440	20240215	-44.08	8520	20231024	27.58	19440	-44.08	20240215	10610	2.45	20240611	19440	-44.08	20240215	8520	27.58	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
56	20240620	100707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10910	-90	5	-0.82	188576420	17163	37.94	11010	11090	10810	14300	7700	11000	10987.07	14.38	-3326	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1763	8.71	1.35	12	0.11	1252.00	8054.00	19440	20240215	-43.88	8520	20231024	28.05	19440	-43.88	20240215	10610	2.83	20240611	19440	-43.88	20240215	8520	28.05	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
57	20240620	090714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11050	50	2	0.45	13411720	1217	2.69	11010	11090	11000	14300	7700	11000	11030.82	14.38	-209	11326	11162	11066	10902	10806	11115	10855	81	3300	500	7040	10	1	16163092	1786	8.83	1.37	12	0.01	1252.00	8054.00	19440	20240215	-43.16	8520	20231024	29.69	19440	-43.16	20240215	10610	4.15	20240611	19440	-43.16	20240215	8520	29.69	20231024	4.36	N	093520	500	80 억	2324977	N	N	0	N	N
58	20240619	160705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11000	-60	5	-0.54	495533200	44743	60.92	11150	11230	10970	14370	7750	11060	11075.69	14.38	-2325	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1778	8.79	1.37	12	0.28	1252.00	8054.00	19440	20240215	-43.42	8520	20231024	29.11	19440	-43.42	20240215	10610	3.68	20240611	19440	-43.42	20240215	8520	29.11	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
59	20240619	150703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11040	-20	5	-0.18	444195490	40075	54.56	11150	11230	10970	14370	7750	11060	11084.10	14.38	-1646	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1784	8.82	1.37	12	0.25	1252.00	8054.00	19440	20240215	-43.21	8520	20231024	29.58	19440	-43.21	20240215	10610	4.05	20240611	19440	-43.21	20240215	8520	29.58	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
60	20240619	140709	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11030	-30	5	-0.27	411595200	37116	50.54	11150	11230	10970	14370	7750	11060	11089.43	14.38	-1329	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1783	8.81	1.37	12	0.23	1252.00	8054.00	19440	20240215	-43.26	8520	20231024	29.46	19440	-43.26	20240215	10610	3.96	20240611	19440	-43.26	20240215	8520	29.46	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
61	20240619	130701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11010	-50	5	-0.45	387941420	34971	47.62	11150	11230	10970	14370	7750	11060	11093.23	14.38	-1067	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1780	8.79	1.37	12	0.22	1252.00	8054.00	19440	20240215	-43.36	8520	20231024	29.23	19440	-43.36	20240215	10610	3.77	20240611	19440	-43.36	20240215	8520	29.23	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
62	20240619	120703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11070	10	2	0.09	279799050	25152	34.25	11150	11230	11050	14370	7750	11060	11124.33	14.38	1212	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1789	8.84	1.37	12	0.16	1252.00	8054.00	19440	20240215	-43.06	8520	20231024	29.93	19440	-43.06	20240215	10610	4.34	20240611	19440	-43.06	20240215	8520	29.93	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
63	20240619	110704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11090	30	2	0.27	242323900	21772	29.64	11150	11230	11050	14370	7750	11060	11130.07	14.38	3122	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1792	8.86	1.38	12	0.13	1252.00	8054.00	19440	20240215	-42.95	8520	20231024	30.16	19440	-42.95	20240215	10610	4.52	20240611	19440	-42.95	20240215	8520	30.16	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
64	20240619	100705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	0	3	0.00	161732590	14503	19.75	11150	11230	11050	14370	7750	11060	11151.66	14.38	2774	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1788	8.83	1.37	12	0.09	1252.00	8054.00	19440	20240215	-43.11	8520	20231024	29.81	19440	-43.11	20240215	10610	4.24	20240611	19440	-43.11	20240215	8520	29.81	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
65	20240619	090712	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11140	80	2	0.72	4829310	434	0.59	11150	11150	11070	14370	7750	11060	11127.44	14.38	0	11440	11250	11110	10920	10780	11345	11015	81	3310	500	7070	10	1	16163092	1801	8.90	1.38	12	0.00	1252.00	8054.00	19440	20240215	-42.70	8520	20231024	30.75	19440	-42.70	20240215	10610	5.00	20240611	19440	-42.70	20240215	8520	30.75	20231024	4.38	N	093520	500	80 억	2324196	N	N	0	N	N
66	20240618	160659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	80	2	0.73	816275830	73373	130.55	10970	11300	10970	14270	7690	10980	11125.02	14.29	13462	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1788	8.83	1.37	12	0.45	1252.00	8054.00	19440	20240215	-43.11	8520	20231024	29.81	19440	-43.11	20240215	10610	4.24	20240611	19440	-43.11	20240215	8520	29.81	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
67	20240618	150658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	80	2	0.73	782922690	70357	125.18	10970	11300	10970	14270	7690	10980	11127.86	14.29	13930	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1788	8.83	1.37	12	0.44	1252.00	8054.00	19440	20240215	-43.11	8520	20231024	29.81	19440	-43.11	20240215	10610	4.24	20240611	19440	-43.11	20240215	8520	29.81	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
68	20240618	140700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11040	60	2	0.55	721691880	64833	115.36	10970	11300	10970	14270	7690	10980	11131.55	14.29	15064	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1784	8.82	1.37	12	0.40	1252.00	8054.00	19440	20240215	-43.21	8520	20231024	29.58	19440	-43.21	20240215	10610	4.05	20240611	19440	-43.21	20240215	8520	29.58	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
69	20240618	130704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	80	2	0.73	677414800	60837	108.25	10970	11300	10970	14270	7690	10980	11134.91	14.29	17313	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1788	8.83	1.37	12	0.38	1252.00	8054.00	19440	20240215	-43.11	8520	20231024	29.81	19440	-43.11	20240215	10610	4.24	20240611	19440	-43.11	20240215	8520	29.81	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
70	20240618	120704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	80	2	0.73	657215620	59010	104.99	10970	11300	10970	14270	7690	10980	11137.36	14.29	17369	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1788	8.83	1.37	12	0.37	1252.00	8054.00	19440	20240215	-43.11	8520	20231024	29.81	19440	-43.11	20240215	10610	4.24	20240611	19440	-43.11	20240215	8520	29.81	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
71	20240618	110701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11100	120	2	1.09	621679880	55799	99.28	10970	11300	10970	14270	7690	10980	11141.42	14.29	17879	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1794	8.87	1.38	12	0.35	1252.00	8054.00	19440	20240215	-42.90	8520	20231024	30.28	19440	-42.90	20240215	10610	4.62	20240611	19440	-42.90	20240215	8520	30.28	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
72	20240618	100701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11260	280	2	2.55	549919580	49370	87.84	10970	11300	10970	14270	7690	10980	11138.74	14.29	20309	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1820	8.99	1.40	12	0.31	1252.00	8054.00	19440	20240215	-42.08	8520	20231024	32.16	19440	-42.08	20240215	10610	6.13	20240611	19440	-42.08	20240215	8520	32.16	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
73	20240618	090708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11040	60	2	0.55	183499760	16696	29.71	10970	11060	10970	14270	7690	10980	10990.64	14.29	5995	11300	11140	11060	10900	10820	11100	10860	81	3290	500	7020	10	1	16163092	1784	8.82	1.37	12	0.10	1252.00	8054.00	19440	20240215	-43.21	8520	20231024	29.58	19440	-43.21	20240215	10610	4.05	20240611	19440	-43.21	20240215	8520	29.58	20231024	4.33	N	093520	500	80 억	2309322	N	N	1	N	N
74	20240617	160656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	10980	-140	5	-1.26	613776040	55402	73.46	11000	11220	10980	14450	7790	11120	11079.04	14.26	2880	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1775	8.77	1.36	12	0.34	1252.00	8054.00	19440	20240215	-43.52	8520	20231024	28.87	19440	-43.52	20240215	10610	3.49	20240611	19440	-43.52	20240215	8520	28.87	20231024	4.45	N	093520	500	80 억	2305490	N	N	1	N	N
75	20240617	150701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11010	-110	5	-0.99	534196400	48162	63.86	11000	11220	11000	14450	7790	11120	11091.66	14.26	3154	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1780	8.79	1.37	12	0.30	1252.00	8054.00	19440	20240215	-43.36	8520	20231024	29.23	19440	-43.36	20240215	10610	3.77	20240611	19440	-43.36	20240215	8520	29.23	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
76	20240617	140653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11090	-30	5	-0.27	441816590	39773	52.74	11000	11220	11000	14450	7790	11120	11108.46	14.26	2854	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1792	8.86	1.38	12	0.25	1252.00	8054.00	19440	20240215	-42.95	8520	20231024	30.16	19440	-42.95	20240215	10610	4.52	20240611	19440	-42.95	20240215	8520	30.16	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
77	20240617	130654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11080	-40	5	-0.36	391654830	35233	46.72	11000	11220	11000	14450	7790	11120	11116.14	14.26	2337	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1791	8.85	1.38	12	0.22	1252.00	8054.00	19440	20240215	-43.00	8520	20231024	30.05	19440	-43.00	20240215	10610	4.43	20240611	19440	-43.00	20240215	8520	30.05	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
78	20240617	120655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11060	-60	5	-0.54	352594260	31700	42.03	11000	11220	11000	14450	7790	11120	11122.85	14.26	1689	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1788	8.83	1.37	12	0.20	1252.00	8054.00	19440	20240215	-43.11	8520	20231024	29.81	19440	-43.11	20240215	10610	4.24	20240611	19440	-43.11	20240215	8520	29.81	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
79	20240617	110648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11180	60	2	0.54	268472850	24128	31.99	11000	11220	11000	14450	7790	11120	11127.02	14.26	6906	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1807	8.93	1.39	12	0.15	1252.00	8054.00	19440	20240215	-42.49	8520	20231024	31.22	19440	-42.49	20240215	10610	5.37	20240611	19440	-42.49	20240215	8520	31.22	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
80	20240617	100650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11210	90	2	0.81	244316070	21969	29.13	11000	11220	11000	14450	7790	11120	11120.95	14.26	7218	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1812	8.95	1.39	12	0.14	1252.00	8054.00	19440	20240215	-42.34	8520	20231024	31.57	19440	-42.34	20240215	10610	5.66	20240611	19440	-42.34	20240215	8520	31.57	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
81	20240617	090654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11120	0	3	0.00	17149290	1554	2.06	11000	11120	11000	14450	7790	11120	11035.58	14.26	308	11693	11406	11233	10946	10773	11320	10860	81	3330	500	7110	10	1	16163092	1797	8.88	1.38	12	0.01	1252.00	8054.00	19440	20240215	-42.80	8520	20231024	30.52	19440	-42.80	20240215	10610	4.81	20240611	19440	-42.80	20240215	8520	30.52	20231024	4.45	N	093520	500	80 억	2305490	N	N	2	N	N
82	20240614	160555	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11120	-360	5	-3.14	839939220	75245	103.03	11520	11520	11060	14920	8040	11480	11162.93	14.44	-28008	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1797	8.88	1.38	12	0.47	1252.00	8054.00	19440	20240215	-42.80	8520	20231024	30.52	19440	-42.80	20240215	10610	4.81	20240611	19440	-42.80	20240215	8520	30.52	20231024	4.45	N	093520	500	80 억	2334338	N	N	2	N	N
83	20240614	150557	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11070	-410	5	-3.57	779496060	69800	95.58	11520	11520	11070	14920	8040	11480	11167.57	14.44	-25625	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1789	8.84	1.37	12	0.43	1252.00	8054.00	19440	20240215	-43.06	8520	20231024	29.93	19440	-43.06	20240215	10610	4.34	20240611	19440	-43.06	20240215	8520	29.93	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
84	20240614	140556	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	-330	5	-2.87	578256400	51671	70.75	11520	11520	11080	14920	8040	11480	11191.12	14.44	-22630	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1802	8.91	1.38	12	0.32	1252.00	8054.00	19440	20240215	-42.64	8520	20231024	30.87	19440	-42.64	20240215	10610	5.09	20240611	19440	-42.64	20240215	8520	30.87	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
85	20240614	130556	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11130	-350	5	-3.05	541737820	48390	66.26	11520	11520	11080	14920	8040	11480	11195.24	14.44	-21914	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1799	8.89	1.38	12	0.30	1252.00	8054.00	19440	20240215	-42.75	8520	20231024	30.63	19440	-42.75	20240215	10610	4.90	20240611	19440	-42.75	20240215	8520	30.63	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
86	20240614	120601	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11160	-320	5	-2.79	474512430	42357	58.00	11520	11520	11080	14920	8040	11480	11202.69	14.44	-20802	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1804	8.91	1.39	12	0.26	1252.00	8054.00	19440	20240215	-42.59	8520	20231024	30.99	19440	-42.59	20240215	10610	5.18	20240611	19440	-42.59	20240215	8520	30.99	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
87	20240614	110643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11150	-330	5	-2.87	437097990	39004	53.41	11520	11520	11080	14920	8040	11480	11206.49	14.44	-21422	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1802	8.91	1.38	12	0.24	1252.00	8054.00	19440	20240215	-42.64	8520	20231024	30.87	19440	-42.64	20240215	10610	5.09	20240611	19440	-42.64	20240215	8520	30.87	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
88	20240614	100641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11240	-240	5	-2.09	197558710	17542	24.02	11520	11520	11170	14920	8040	11480	11262.04	14.44	-7427	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1817	8.98	1.40	12	0.11	1252.00	8054.00	19440	20240215	-42.18	8520	20231024	31.92	19440	-42.18	20240215	10610	5.94	20240611	19440	-42.18	20240215	8520	31.92	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
89	20240614	090645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11420	-60	5	-0.52	25780650	2254	3.09	11520	11520	11350	14920	8040	11480	11437.73	14.44	-1441	11780	11630	11490	11340	11200	11705	11415	81	3440	500	7340	10	1	16163092	1846	9.12	1.42	12	0.01	1252.00	8054.00	19440	20240215	-41.26	8520	20231024	34.04	19440	-41.26	20240215	10610	7.63	20240611	19440	-41.26	20240215	8520	34.04	20231024	4.45	N	093520	500	80 억	2334338	N	N	4	N	N
90	20240613	160636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	170	2	1.50	839631700	73025	86.39	11350	11640	11350	14700	7920	11310	11497.93	14.30	22559	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1856	9.17	1.43	12	0.45	1252.00	8054.00	19440	20240215	-40.95	8520	20231024	34.74	19440	-40.95	20240215	10610	8.20	20240611	19440	-40.95	20240215	8520	34.74	20231024	4.36	N	093520	500	80 억	2311264	N	N	4	N	N
91	20240613	150647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	210	2	1.86	811955340	70616	83.54	11350	11640	11350	14700	7920	11310	11498.18	14.30	22262	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1862	9.20	1.43	12	0.44	1252.00	8054.00	19440	20240215	-40.74	8520	20231024	35.21	19440	-40.74	20240215	10610	8.58	20240611	19440	-40.74	20240215	8520	35.21	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
92	20240613	140640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	140	2	1.24	742466280	64566	76.38	11350	11640	11350	14700	7920	11310	11499.34	14.30	20852	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1851	9.15	1.42	12	0.40	1252.00	8054.00	19440	20240215	-41.10	8520	20231024	34.39	19440	-41.10	20240215	10610	7.92	20240611	19440	-41.10	20240215	8520	34.39	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
93	20240613	130640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	210	2	1.86	696270440	60555	71.64	11350	11640	11350	14700	7920	11310	11498.15	14.30	21240	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1862	9.20	1.43	12	0.37	1252.00	8054.00	19440	20240215	-40.74	8520	20231024	35.21	19440	-40.74	20240215	10610	8.58	20240611	19440	-40.74	20240215	8520	35.21	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
94	20240613	120642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	200	2	1.77	666807550	57995	68.61	11350	11640	11350	14700	7920	11310	11497.67	14.30	20511	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1860	9.19	1.43	12	0.36	1252.00	8054.00	19440	20240215	-40.79	8520	20231024	35.09	19440	-40.79	20240215	10610	8.48	20240611	19440	-40.79	20240215	8520	35.09	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
95	20240613	110636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11460	150	2	1.33	633665300	55107	65.19	11350	11640	11350	14700	7920	11310	11498.82	14.30	19395	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1852	9.15	1.42	12	0.34	1252.00	8054.00	19440	20240215	-41.05	8520	20231024	34.51	19440	-41.05	20240215	10610	8.01	20240611	19440	-41.05	20240215	8520	34.51	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
96	20240613	100635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	170	2	1.50	592671350	51530	60.96	11350	11640	11350	14700	7920	11310	11501.48	14.30	21059	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1856	9.17	1.43	12	0.32	1252.00	8054.00	19440	20240215	-40.95	8520	20231024	34.74	19440	-40.95	20240215	10610	8.20	20240611	19440	-40.95	20240215	8520	34.74	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
97	20240613	090644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11480	170	2	1.50	149064340	13055	15.44	11350	11500	11350	14700	7920	11310	11418.18	14.30	8196	11523	11416	11253	11146	10983	11470	11200	81	3390	500	7230	10	1	16163092	1856	9.17	1.43	12	0.08	1252.00	8054.00	19440	20240215	-40.95	8520	20231024	34.74	19440	-40.95	20240215	10610	8.20	20240611	19440	-40.95	20240215	8520	34.74	20231024	4.36	N	093520	500	80 억	2311264	N	N	2	N	N
98	20240612	160630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11310	120	2	1.07	945896500	84368	43.76	11190	11360	11090	14540	7840	11190	11211.55	14.22	10761	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1828	9.03	1.40	12	0.52	1252.00	8054.00	19440	20240215	-41.82	8520	20231024	32.75	19440	-41.82	20240215	10610	6.60	20240611	19440	-41.82	20240215	8520	32.75	20231024	4.33	N	093520	500	80 억	2298875	N	N	2	N	N
99	20240612	150640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11180	-10	5	-0.09	848202710	75707	39.27	11190	11360	11090	14540	7840	11190	11203.76	14.22	11841	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1807	8.93	1.39	12	0.47	1252.00	8054.00	19440	20240215	-42.49	8520	20231024	31.22	19440	-42.49	20240215	10610	5.37	20240611	19440	-42.49	20240215	8520	31.22	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
100	20240612	140634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11120	-70	5	-0.63	616291460	54878	28.47	11190	11360	11110	14540	7840	11190	11230.21	14.22	-1661	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1797	8.88	1.38	12	0.34	1252.00	8054.00	19440	20240215	-42.80	8520	20231024	30.52	19440	-42.80	20240215	10610	4.81	20240611	19440	-42.80	20240215	8520	30.52	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
101	20240612	130636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11160	-30	5	-0.27	455568230	40434	20.97	11190	11360	11130	14540	7840	11190	11266.96	14.22	385	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1804	8.91	1.39	12	0.25	1252.00	8054.00	19440	20240215	-42.59	8520	20231024	30.99	19440	-42.59	20240215	10610	5.18	20240611	19440	-42.59	20240215	8520	30.99	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
102	20240612	120632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11200	10	2	0.09	410200960	36369	18.86	11190	11360	11130	14540	7840	11190	11278.87	14.22	-349	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1810	8.95	1.39	12	0.23	1252.00	8054.00	19440	20240215	-42.39	8520	20231024	31.46	19440	-42.39	20240215	10610	5.56	20240611	19440	-42.39	20240215	8520	31.46	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
103	20240612	110632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11340	150	2	1.34	345296380	30603	15.87	11190	11360	11130	14540	7840	11190	11283.10	14.22	2674	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1833	9.06	1.41	12	0.19	1252.00	8054.00	19440	20240215	-41.67	8520	20231024	33.10	19440	-41.67	20240215	10610	6.88	20240611	19440	-41.67	20240215	8520	33.10	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
104	20240612	100634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11310	120	2	1.07	262874200	23310	12.09	11190	11360	11130	14540	7840	11190	11277.32	14.22	2390	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1828	9.03	1.40	12	0.14	1252.00	8054.00	19440	20240215	-41.82	8520	20231024	32.75	19440	-41.82	20240215	10610	6.60	20240611	19440	-41.82	20240215	8520	32.75	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
105	20240612	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11250	60	2	0.54	66984300	5986	3.10	11190	11250	11130	14540	7840	11190	11190.16	14.22	-735	12030	11610	11110	10690	10190	11360	10440	81	3350	500	7160	10	1	16163092	1818	8.99	1.40	12	0.04	1252.00	8054.00	19440	20240215	-42.13	8520	20231024	32.04	19440	-42.13	20240215	10610	6.03	20240611	19440	-42.13	20240215	8520	32.04	20231024	4.33	N	093520	500	80 억	2298875	N	N	9	N	N
106	20240610	160628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	-90	5	-0.78	873214420	75904	74.26	11550	11650	11410	15090	8130	11610	11503.97	14.28	1854	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1862	9.20	1.43	12	0.47	1252.00	8054.00	19440	20240215	-40.74	8520	20231024	35.21	19440	-40.74	20240215	10710	7.56	20240117	19440	-40.74	20240215	8520	35.21	20231024	4.29	N	093520	500	80 억	2308807	N	N	19	N	N
107	20240610	150635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	-90	5	-0.78	840780360	73088	71.50	11550	11650	11410	15090	8130	11610	11503.44	14.28	2052	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1862	9.20	1.43	12	0.45	1252.00	8054.00	19440	20240215	-40.74	8520	20231024	35.21	19440	-40.74	20240215	10710	7.56	20240117	19440	-40.74	20240215	8520	35.21	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
108	20240610	140630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	-80	5	-0.69	774508370	67339	65.88	11550	11650	11410	15090	8130	11610	11501.38	14.28	2088	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1864	9.21	1.43	12	0.42	1252.00	8054.00	19440	20240215	-40.69	8520	20231024	35.33	19440	-40.69	20240215	10710	7.66	20240117	19440	-40.69	20240215	8520	35.33	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
109	20240610	130628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	-70	5	-0.60	739316240	64287	62.89	11550	11650	11410	15090	8130	11610	11499.98	14.28	1529	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1865	9.22	1.43	12	0.40	1252.00	8054.00	19440	20240215	-40.64	8520	20231024	35.45	19440	-40.64	20240215	10710	7.75	20240117	19440	-40.64	20240215	8520	35.45	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
110	20240610	120629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	-80	5	-0.69	616818620	53625	52.46	11550	11650	11410	15090	8130	11610	11502.13	14.28	-5034	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1864	9.21	1.43	12	0.33	1252.00	8054.00	19440	20240215	-40.69	8520	20231024	35.33	19440	-40.69	20240215	10710	7.66	20240117	19440	-40.69	20240215	8520	35.33	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
111	20240610	110632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11460	-150	5	-1.29	571035050	49643	48.57	11550	11650	11410	15090	8130	11610	11502.49	14.28	-5025	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1852	9.15	1.42	12	0.31	1252.00	8054.00	19440	20240215	-41.05	8520	20231024	34.51	19440	-41.05	20240215	10710	7.00	20240117	19440	-41.05	20240215	8520	34.51	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
112	20240610	100628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-140	5	-1.21	424466580	36833	36.03	11550	11650	11430	15090	8130	11610	11523.72	14.28	-2336	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1854	9.16	1.42	12	0.23	1252.00	8054.00	19440	20240215	-41.00	8520	20231024	34.62	19440	-41.00	20240215	10710	7.10	20240117	19440	-41.00	20240215	8520	34.62	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
113	20240610	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11640	30	2	0.26	85853390	7423	7.26	11550	11650	11540	15090	8130	11610	11564.91	14.28	846	12283	11946	11723	11386	11163	11835	11275	81	3480	500	7430	10	1	16163092	1881	9.30	1.45	12	0.05	1252.00	8054.00	19440	20240215	-40.12	8520	20231024	36.62	19440	-40.12	20240215	10710	8.68	20240117	19440	-40.12	20240215	8520	36.62	20231024	4.29	N	093520	500	80 억	2308807	N	N	13	N	N
114	20240607	160650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11610	-360	5	-3.01	1178524330	99713	48.63	12000	12060	11500	15560	8380	11970	11820.43	14.36	-12717	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1877	9.27	1.44	12	0.62	1252.00	8054.00	19440	20240215	-40.28	8520	20231024	36.27	19440	-40.28	20240215	10710	8.40	20240117	19440	-40.28	20240215	8520	36.27	20231024	4.18	N	093520	500	80 억	2321755	N	N	13	N	N
115	20240607	150656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11670	-300	5	-2.51	1056322680	89202	43.50	12000	12060	11500	15560	8380	11970	11841.92	14.36	-10452	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1886	9.32	1.45	12	0.55	1252.00	8054.00	19440	20240215	-39.97	8520	20231024	36.97	19440	-39.97	20240215	10710	8.96	20240117	19440	-39.97	20240215	8520	36.97	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
116	20240607	140650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-180	5	-1.50	870874020	73393	35.79	12000	12060	11500	15560	8380	11970	11865.90	14.36	-3280	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1906	9.42	1.46	12	0.45	1252.00	8054.00	19440	20240215	-39.35	8520	20231024	38.38	19440	-39.35	20240215	10710	10.08	20240117	19440	-39.35	20240215	8520	38.38	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
117	20240607	130646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11820	-150	5	-1.25	824338090	69444	33.87	12000	12060	11500	15560	8380	11970	11870.54	14.36	-2146	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1910	9.44	1.47	12	0.43	1252.00	8054.00	19440	20240215	-39.20	8520	20231024	38.73	19440	-39.20	20240215	10710	10.36	20240117	19440	-39.20	20240215	8520	38.73	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
118	20240607	120651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11790	-180	5	-1.50	746008980	62793	30.62	12000	12060	11500	15560	8380	11970	11880.45	14.36	-1710	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1906	9.42	1.46	12	0.39	1252.00	8054.00	19440	20240215	-39.35	8520	20231024	38.38	19440	-39.35	20240215	10710	10.08	20240117	19440	-39.35	20240215	8520	38.38	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
119	20240607	110643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-110	5	-0.92	609831640	51247	24.99	12000	12060	11500	15560	8380	11970	11899.85	14.36	632	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1917	9.47	1.47	12	0.32	1252.00	8054.00	19440	20240215	-38.99	8520	20231024	39.20	19440	-38.99	20240215	10710	10.74	20240117	19440	-38.99	20240215	8520	39.20	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
120	20240607	100651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	30	2	0.25	333816670	28083	13.70	12000	12060	11500	15560	8380	11970	11886.79	14.36	5312	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1940	9.58	1.49	12	0.17	1252.00	8054.00	19440	20240215	-38.27	8520	20231024	40.85	19440	-38.27	20240215	10710	12.04	20240117	19440	-38.27	20240215	8520	40.85	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
121	20240607	090649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-110	5	-0.92	137889210	11701	5.71	12000	12000	11500	15560	8380	11970	11784.40	14.36	543	12630	12300	12130	11800	11630	12215	11715	81	3590	500	7660	10	1	16163092	1917	9.47	1.47	12	0.07	1252.00	8054.00	19440	20240215	-38.99	8520	20231024	39.20	19440	-38.99	20240215	10710	10.74	20240117	19440	-38.99	20240215	8520	39.20	20231024	4.18	N	093520	500	80 억	2321755	N	N	0	N	N
122	20240605	160649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-90	5	-0.75	2482792110	203728	63.51	12190	12460	11960	15670	8450	12060	12186.82	14.44	-12770	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1935	9.56	1.49	12	1.26	1252.00	8054.00	19440	20240215	-38.43	8520	20231024	40.49	19440	-38.43	20240215	10710	11.76	20240117	19440	-38.43	20240215	8520	40.49	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
123	20240605	150644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-90	5	-0.75	2378243340	194993	60.79	12190	12460	11960	15670	8450	12060	12196.56	14.44	-10787	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1935	9.56	1.49	12	1.21	1252.00	8054.00	19440	20240215	-38.43	8520	20231024	40.49	19440	-38.43	20240215	10710	11.76	20240117	19440	-38.43	20240215	8520	40.49	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
124	20240605	140647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	-10	5	-0.08	2213018800	181219	56.50	12190	12460	11970	15670	8450	12060	12211.85	14.44	-8528	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1948	9.62	1.50	12	1.12	1252.00	8054.00	19440	20240215	-38.01	8520	20231024	41.43	19440	-38.01	20240215	10710	12.51	20240117	19440	-38.01	20240215	8520	41.43	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
125	20240605	130648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	-30	5	-0.25	2098964060	171719	53.54	12190	12460	11970	15670	8450	12060	12223.25	14.44	-9000	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1944	9.61	1.49	12	1.06	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
126	20240605	120645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	30	2	0.25	1862128950	152075	47.41	12190	12460	11970	15670	8450	12060	12244.81	14.44	-583	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1954	9.66	1.50	12	0.94	1252.00	8054.00	19440	20240215	-37.81	8520	20231024	41.90	19440	-37.81	20240215	10710	12.89	20240117	19440	-37.81	20240215	8520	41.90	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
127	20240605	110646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	10	2	0.08	1755964730	143282	44.67	12190	12460	11970	15670	8450	12060	12255.31	14.44	486	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1951	9.64	1.50	12	0.89	1252.00	8054.00	19440	20240215	-37.91	8520	20231024	41.67	19440	-37.91	20240215	10710	12.70	20240117	19440	-37.91	20240215	8520	41.67	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
128	20240605	100646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	-60	5	-0.50	1607501100	130975	40.83	12190	12460	11970	15670	8450	12060	12273.34	14.44	3704	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1940	9.58	1.49	12	0.81	1252.00	8054.00	19440	20240215	-38.27	8520	20231024	40.85	19440	-38.27	20240215	10710	12.04	20240117	19440	-38.27	20240215	8520	40.85	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
129	20240605	090645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12220	160	2	1.33	217007800	17738	5.53	12190	12300	12190	15670	8450	12060	12234.06	14.44	6134	12906	12482	12256	11832	11606	12370	11720	81	3610	500	7710	10	1	16163092	1975	9.76	1.52	12	0.11	1252.00	8054.00	19440	20240215	-37.14	8520	20231024	43.43	19440	-37.14	20240215	10710	14.10	20240117	19440	-37.14	20240215	8520	43.43	20231024	4.25	N	093520	500	80 억	2334376	N	N	9	N	N
130	20240604	160640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12060	-400	5	-3.21	3841043040	313061	34.76	12660	12680	12030	16190	8730	12460	12270.63	14.58	-20355	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1949	9.63	1.50	12	1.94	1252.00	8054.00	19440	20240215	-37.96	8520	20231024	41.55	19440	-37.96	20240215	10710	12.61	20240117	19440	-37.96	20240215	8520	41.55	20231024	4.29	N	093520	500	80 억	2355971	N	N	9	N	N
131	20240604	150640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12060	-400	5	-3.21	3674883340	299288	33.23	12660	12680	12030	16190	8730	12460	12278.75	14.58	-21709	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1949	9.63	1.50	12	1.85	1252.00	8054.00	19440	20240215	-37.96	8520	20231024	41.55	19440	-37.96	20240215	10710	12.61	20240117	19440	-37.96	20240215	8520	41.55	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
132	20240604	140642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12130	-330	5	-2.65	3344709090	271937	30.19	12660	12680	12030	16190	8730	12460	12299.57	14.58	-22437	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1961	9.69	1.51	12	1.68	1252.00	8054.00	19440	20240215	-37.60	8520	20231024	42.37	19440	-37.60	20240215	10710	13.26	20240117	19440	-37.60	20240215	8520	42.37	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
133	20240604	130639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	-250	5	-2.01	3064515850	248928	27.64	12660	12680	12030	16190	8730	12460	12310.85	14.58	-15349	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1974	9.75	1.52	12	1.54	1252.00	8054.00	19440	20240215	-37.19	8520	20231024	43.31	19440	-37.19	20240215	10710	14.01	20240117	19440	-37.19	20240215	8520	43.31	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
134	20240604	120639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	-300	5	-2.41	2926792350	237627	26.38	12660	12680	12030	16190	8730	12460	12316.75	14.58	-14230	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1965	9.71	1.51	12	1.47	1252.00	8054.00	19440	20240215	-37.45	8520	20231024	42.72	19440	-37.45	20240215	10710	13.54	20240117	19440	-37.45	20240215	8520	42.72	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
135	20240604	110635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12250	-210	5	-1.69	2717554730	220490	24.48	12660	12680	12030	16190	8730	12460	12325.07	14.58	-12055	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1980	9.78	1.52	12	1.36	1252.00	8054.00	19440	20240215	-36.99	8520	20231024	43.78	19440	-36.99	20240215	10710	14.38	20240117	19440	-36.99	20240215	8520	43.78	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
136	20240604	100638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	-250	5	-2.01	2292995650	185945	20.64	12660	12680	12030	16190	8730	12460	12331.58	14.58	-16267	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	1974	9.75	1.52	12	1.15	1252.00	8054.00	19440	20240215	-37.19	8520	20231024	43.31	19440	-37.19	20240215	10710	14.01	20240117	19440	-37.19	20240215	8520	43.31	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
137	20240604	090638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12430	-30	5	-0.24	1016787300	81160	9.01	12660	12680	12330	16190	8730	12460	12528.18	14.58	-25621	13420	12940	12220	11740	11020	13180	11980	81	3730	500	7970	10	1	16163092	2009	9.93	1.54	12	0.50	1252.00	8054.00	19440	20240215	-36.06	8520	20231024	45.89	19440	-36.06	20240215	10710	16.06	20240117	19440	-36.06	20240215	8520	45.89	20231024	4.29	N	093520	500	80 억	2355971	N	N	13	N	N
138	20240603	160631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	960	2	8.35	10903449190	884203	1256.20	11530	12700	11500	14950	8050	11500	12330.75	14.54	7656	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	2014	9.95	1.55	12	5.47	1252.00	8054.00	19440	20240215	-35.91	8520	20231024	46.24	19440	-35.91	20240215	10710	16.34	20240117	19440	-35.91	20240215	8520	46.24	20231024	4.36	N	093520	500	80 억	2349310	N	N	13	N	N
139	20240603	150633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12340	840	2	7.30	10059997510	816235	1159.64	11530	12700	11500	14950	8050	11500	12324.90	14.54	1344	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1995	9.86	1.53	12	5.05	1252.00	8054.00	19440	20240215	-36.52	8520	20231024	44.84	19440	-36.52	20240215	10710	15.22	20240117	19440	-36.52	20240215	8520	44.84	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N
140	20240603	140629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	200	2	1.74	413865820	35671	50.68	11530	11750	11500	14950	8050	11500	11602.36	14.54	7237	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1891	9.35	1.45	12	0.22	1252.00	8054.00	19440	20240215	-39.81	8520	20231024	37.32	19440	-39.81	20240215	10710	9.24	20240117	19440	-39.81	20240215	8520	37.32	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N
141	20240603	130631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11650	150	2	1.30	349373690	30157	42.84	11530	11690	11500	14950	8050	11500	11585.22	14.54	5256	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1883	9.31	1.45	12	0.19	1252.00	8054.00	19440	20240215	-40.07	8520	20231024	36.74	19440	-40.07	20240215	10710	8.78	20240117	19440	-40.07	20240215	8520	36.74	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N
142	20240603	120631	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11620	120	2	1.04	309791430	26760	38.02	11530	11690	11500	14950	8050	11500	11576.72	14.54	4213	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1878	9.28	1.44	12	0.17	1252.00	8054.00	19440	20240215	-40.23	8520	20231024	36.38	19440	-40.23	20240215	10710	8.50	20240117	19440	-40.23	20240215	8520	36.38	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N
143	20240603	110627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11540	40	2	0.35	208393410	17994	25.56	11530	11690	11500	14950	8050	11500	11581.36	14.54	1727	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1865	9.22	1.43	12	0.11	1252.00	8054.00	19440	20240215	-40.64	8520	20231024	35.45	19440	-40.64	20240215	10710	7.75	20240117	19440	-40.64	20240215	8520	35.45	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N
144	20240603	100625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	50	2	0.43	141703960	12213	17.35	11530	11690	11520	14950	8050	11500	11602.88	14.54	1748	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1867	9.23	1.43	12	0.08	1252.00	8054.00	19440	20240215	-40.59	8520	20231024	35.56	19440	-40.59	20240215	10710	7.84	20240117	19440	-40.59	20240215	8520	35.56	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N
145	20240603	090624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11630	130	2	1.13	30128180	2603	3.70	11530	11630	11530	14950	8050	11500	11574.98	14.54	1539	12106	11802	11636	11332	11166	11955	11485	81	3450	500	7360	10	1	16163092	1880	9.29	1.44	12	0.02	1252.00	8054.00	19440	20240215	-40.17	8520	20231024	36.50	19440	-40.17	20240215	10710	8.59	20240117	19440	-40.17	20240215	8520	36.50	20231024	4.36	N	093520	500	80 억	2349310	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History