KissMeData/033290/price/prices-20240601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2665	120	2	4.72	1830361015	692119	409.66	2545	2795	2540	3305	1785	2545	2644.52	0.05	13611	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1497	5.38	0.43	12	1.23	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
3	20240628	150432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2620	75	2	2.95	1705516820	644993	381.77	2545	2795	2540	3305	1785	2545	2644.24	0.05	16240	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1471	5.29	0.42	12	1.15	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
4	20240628	140430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2610	65	2	2.55	1641232570	620441	367.24	2545	2795	2540	3305	1785	2545	2645.27	0.05	16784	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1466	5.27	0.42	12	1.10	495.00	6188.00	11003	20231205	-76.28	2535	20240625	2.96	4905	-46.79	20240202	2535	2.96	20240625	12920	-79.80	20231205	2535	2.96	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
5	20240628	130431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2620	75	2	2.95	1588064360	600025	355.15	2545	2795	2540	3305	1785	2545	2646.66	0.05	13568	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1471	5.29	0.42	12	1.07	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
6	20240628	120430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2595	50	2	1.96	1507620175	569127	336.87	2545	2795	2540	3305	1785	2545	2649.00	0.05	3969	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1457	5.24	0.42	12	1.01	495.00	6188.00	11003	20231205	-76.42	2535	20240625	2.37	4905	-47.09	20240202	2535	2.37	20240625	12920	-79.91	20231205	2535	2.37	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
7	20240628	110425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2545	0	3	0.00	118199575	46209	27.35	2545	2575	2545	3305	1785	2545	2557.93	0.05	19010	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1429	5.14	0.41	12	0.08	495.00	6188.00	11003	20231205	-76.87	2535	20240625	0.39	4905	-48.11	20240202	2535	0.39	20240625	12920	-80.30	20231205	2535	0.39	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
8	20240628	100423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2555	10	2	0.39	82215040	32111	19.01	2545	2575	2545	3305	1785	2545	2560.34	0.05	17222	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1435	5.16	0.41	12	0.06	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
9	20240628	090423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2550	5	2	0.20	5926510	2328	1.38	2545	2555	2545	3305	1785	2545	2545.75	0.05	204	2651	2597	2571	2517	2491	2585	2505	304	760	500	1520	5	1	56156301	1432	5.15	0.41	12	0.00	495.00	6188.00	11003	20231205	-76.82	2535	20240625	0.59	4905	-48.01	20240202	2535	0.59	20240625	12920	-80.26	20231205	2535	0.59	20240625	1.54	N	033290	500	303 억	26930	N	N	0	N	N
10	20240627	160418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2545	-80	5	-3.05	418009010	162995	131.28	2625	2625	2545	3410	1840	2625	2564.60	0.20	-60275	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1429	5.14	0.41	12	0.29	495.00	6188.00	11003	20231205	-76.87	2535	20240625	0.39	4905	-48.11	20240202	2535	0.39	20240625	12920	-80.30	20231205	2535	0.39	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
11	20240627	150424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2550	-75	5	-2.86	376948545	146875	118.29	2625	2625	2545	3410	1840	2625	2566.46	0.20	-58511	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1432	5.15	0.41	12	0.26	495.00	6188.00	11003	20231205	-76.82	2535	20240625	0.59	4905	-48.01	20240202	2535	0.59	20240625	12920	-80.26	20231205	2535	0.59	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
12	20240627	140421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2555	-70	5	-2.67	307800255	119771	96.47	2625	2625	2550	3410	1840	2625	2569.91	0.20	-48047	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1435	5.16	0.41	12	0.21	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
13	20240627	130422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2565	-60	5	-2.29	282698585	109944	88.55	2625	2625	2550	3410	1840	2625	2571.30	0.20	-47734	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1440	5.18	0.41	12	0.20	495.00	6188.00	11003	20231205	-76.69	2535	20240625	1.18	4905	-47.71	20240202	2535	1.18	20240625	12920	-80.15	20231205	2535	1.18	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
14	20240627	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2555	-70	5	-2.67	241638445	93889	75.62	2625	2625	2550	3410	1840	2625	2573.66	0.20	-42732	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1435	5.16	0.41	12	0.17	495.00	6188.00	11003	20231205	-76.78	2535	20240625	0.79	4905	-47.91	20240202	2535	0.79	20240625	12920	-80.22	20231205	2535	0.79	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
15	20240627	110423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2565	-60	5	-2.29	169998665	65891	53.07	2625	2625	2555	3410	1840	2625	2580.00	0.20	-24867	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1440	5.18	0.41	12	0.12	495.00	6188.00	11003	20231205	-76.69	2535	20240625	1.18	4905	-47.71	20240202	2535	1.18	20240625	12920	-80.15	20231205	2535	1.18	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
16	20240627	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2580	-45	5	-1.71	128236950	49624	39.97	2625	2625	2565	3410	1840	2625	2584.17	0.20	-16181	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1449	5.21	0.42	12	0.09	495.00	6188.00	11003	20231205	-76.55	2535	20240625	1.78	4905	-47.40	20240202	2535	1.78	20240625	12920	-80.03	20231205	2535	1.78	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
17	20240627	090422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2615	-10	5	-0.38	8483850	3239	2.61	2625	2625	2605	3410	1840	2625	2619.28	0.20	-846	2695	2660	2630	2595	2565	2645	2580	304	785	500	1570	5	1	56156301	1468	5.28	0.42	12	0.01	495.00	6188.00	11003	20231205	-76.23	2535	20240625	3.16	4905	-46.69	20240202	2535	3.16	20240625	12920	-79.76	20231205	2535	3.16	20240625	1.55	N	033290	500	303 억	112204	N	N	0	N	N
18	20240626	160421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2625	-40	5	-1.50	303368505	115555	37.64	2665	2665	2600	3460	1870	2665	2625.32	0.35	-36431	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1474	5.30	0.42	12	0.21	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
19	20240626	150422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2615	-50	5	-1.88	277117475	105531	34.37	2665	2665	2605	3460	1870	2665	2625.93	0.35	-33673	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1468	5.28	0.42	12	0.19	495.00	6188.00	11003	20231205	-76.23	2535	20240625	3.16	4905	-46.69	20240202	2535	3.16	20240625	12920	-79.76	20231205	2535	3.16	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
20	20240626	140422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2625	-40	5	-1.50	245844265	93565	30.47	2665	2665	2605	3460	1870	2665	2627.52	0.35	-30042	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1474	5.30	0.42	12	0.17	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
21	20240626	130423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2615	-50	5	-1.88	225356360	85739	27.92	2665	2665	2605	3460	1870	2665	2628.40	0.35	-27620	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1468	5.28	0.42	12	0.15	495.00	6188.00	11003	20231205	-76.23	2535	20240625	3.16	4905	-46.69	20240202	2535	3.16	20240625	12920	-79.76	20231205	2535	3.16	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
22	20240626	120421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2620	-45	5	-1.69	193313570	73470	23.93	2665	2665	2610	3460	1870	2665	2631.19	0.35	-27199	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1471	5.29	0.42	12	0.13	495.00	6188.00	11003	20231205	-76.19	2535	20240625	3.35	4905	-46.59	20240202	2535	3.35	20240625	12920	-79.72	20231205	2535	3.35	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
23	20240626	110423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2635	-30	5	-1.13	139475720	52935	17.24	2665	2665	2615	3460	1870	2665	2634.85	0.35	-23492	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1480	5.32	0.43	12	0.09	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
24	20240626	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2635	-30	5	-1.13	103596185	39312	12.80	2665	2665	2615	3460	1870	2665	2635.23	0.35	-18319	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1480	5.32	0.43	12	0.07	495.00	6188.00	11003	20231205	-76.05	2535	20240625	3.94	4905	-46.28	20240202	2535	3.94	20240625	12920	-79.61	20231205	2535	3.94	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
25	20240626	090422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2645	-20	5	-0.75	20200795	7608	2.48	2665	2665	2640	3460	1870	2665	2655.20	0.35	-1269	2758	2711	2623	2576	2488	2735	2600	304	795	500	1590	5	1	56156301	1485	5.34	0.43	12	0.01	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.60	N	033290	500	303 억	197230	N	N	0	N	N
26	20240625	160421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2665	105	2	4.10	791133240	303207	153.30	2550	2670	2535	3325	1795	2560	2608.69	0.14	119608	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1497	5.38	0.43	12	0.54	495.00	6188.00	11003	20231205	-75.78	2535	20240625	5.13	4905	-45.67	20240202	2535	5.13	20240625	12920	-79.37	20231205	2535	5.13	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
27	20240625	150421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2645	85	2	3.32	722293150	277290	140.20	2550	2670	2535	3325	1795	2560	2604.83	0.14	112882	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1485	5.34	0.43	12	0.49	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
28	20240625	140421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2645	85	2	3.32	655266695	251930	127.38	2550	2670	2535	3325	1795	2560	2600.99	0.14	100242	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1485	5.34	0.43	12	0.45	495.00	6188.00	11003	20231205	-75.96	2535	20240625	4.34	4905	-46.08	20240202	2535	4.34	20240625	12920	-79.53	20231205	2535	4.34	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
29	20240625	130422	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2625	65	2	2.54	448499905	173745	87.85	2550	2630	2535	3325	1795	2560	2581.37	0.14	69360	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1474	5.30	0.42	12	0.31	495.00	6188.00	11003	20231205	-76.14	2535	20240625	3.55	4905	-46.48	20240202	2535	3.55	20240625	12920	-79.68	20231205	2535	3.55	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
30	20240625	120423	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2590	30	2	1.17	339675780	132020	66.75	2550	2595	2535	3325	1795	2560	2572.91	0.14	52571	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1454	5.23	0.42	12	0.24	495.00	6188.00	11003	20231205	-76.46	2535	20240625	2.17	4905	-47.20	20240202	2535	2.17	20240625	12920	-79.95	20231205	2535	2.17	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
31	20240625	110425	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2570	10	2	0.39	305959270	118932	60.13	2550	2595	2535	3325	1795	2560	2572.56	0.14	54787	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1443	5.19	0.42	12	0.21	495.00	6188.00	11003	20231205	-76.64	2535	20240625	1.38	4905	-47.60	20240202	2535	1.38	20240625	12920	-80.11	20231205	2535	1.38	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
32	20240625	100421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2575	15	2	0.59	271309015	105476	53.33	2550	2595	2535	3325	1795	2560	2572.23	0.14	52889	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1446	5.20	0.42	12	0.19	495.00	6188.00	11003	20231205	-76.60	2535	20240625	1.58	4905	-47.50	20240202	2535	1.58	20240625	12920	-80.07	20231205	2535	1.58	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
33	20240625	090422	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2565	5	2	0.20	57010815	22283	11.27	2550	2585	2535	3325	1795	2560	2558.49	0.14	11075	2653	2606	2578	2531	2503	2592	2517	304	765	500	1530	5	1	56156301	1440	5.18	0.41	12	0.04	495.00	6188.00	11003	20231205	-76.69	2535	20240625	1.18	4905	-47.71	20240202	2535	1.18	20240625	12920	-80.15	20231205	2535	1.18	20240625	1.61	N	033290	500	303 억	77629	N	N	0	N	N
34	20240624	160420	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-55	5	-2.10	503704615	195866	120.02	2615	2625	2550	3395	1835	2615	2571.68	0.04	55231	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1438	5.17	0.41	12	0.35	495.00	6188.00	11003	20231205	-76.73	2550	20240624	0.39	4905	-47.81	20240202	2550	0.39	20240624	12920	-80.19	20231205	2550	0.39	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
35	20240624	150421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-55	5	-2.10	451920985	175606	107.61	2615	2625	2550	3395	1835	2615	2573.49	0.04	49114	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1438	5.17	0.41	12	0.31	495.00	6188.00	11003	20231205	-76.73	2550	20240624	0.39	4905	-47.81	20240202	2550	0.39	20240624	12920	-80.19	20231205	2550	0.39	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
36	20240624	140420	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2560	-55	5	-2.10	416966270	161939	99.23	2615	2625	2550	3395	1835	2615	2574.84	0.04	46301	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1438	5.17	0.41	12	0.29	495.00	6188.00	11003	20231205	-76.73	2550	20240624	0.39	4905	-47.81	20240202	2550	0.39	20240624	12920	-80.19	20231205	2550	0.39	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
37	20240624	130419	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2570	-45	5	-1.72	364126475	141327	86.60	2615	2625	2550	3395	1835	2615	2576.48	0.04	43537	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1443	5.19	0.42	12	0.25	495.00	6188.00	11003	20231205	-76.64	2550	20240624	0.78	4905	-47.60	20240202	2550	0.78	20240624	12920	-80.11	20231205	2550	0.78	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
38	20240624	120421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2565	-50	5	-1.91	290023515	112376	68.86	2615	2625	2555	3395	1835	2615	2580.83	0.04	36666	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1440	5.18	0.41	12	0.20	495.00	6188.00	11003	20231205	-76.69	2555	20240624	0.39	4905	-47.71	20240202	2555	0.39	20240624	12920	-80.15	20231205	2555	0.39	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
39	20240624	110421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2570	-45	5	-1.72	233876990	90474	55.44	2615	2625	2565	3395	1835	2615	2585.02	0.04	29153	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1443	5.19	0.42	12	0.16	495.00	6188.00	11003	20231205	-76.64	2565	20240624	0.19	4905	-47.60	20240202	2565	0.19	20240624	12920	-80.11	20231205	2565	0.19	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
40	20240624	100421	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2590	-25	5	-0.96	107656500	41524	25.45	2615	2625	2580	3395	1835	2615	2592.63	0.04	6489	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1454	5.23	0.42	12	0.07	495.00	6188.00	11003	20231205	-76.46	2580	20240624	0.39	4905	-47.20	20240202	2580	0.39	20240624	12920	-79.95	20231205	2580	0.39	20240624	1.60	N	033290	500	303 억	22419	N	N	0	N	N
41	20240624	090420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2610	-5	5	-0.19	3089815	1183	0.72	2615	2625	2605	3395	1835	2615	2611.85	0.04	-643	2685	2650	2625	2590	2565	2637	2577	304	780	500	1560	5	1	56156301	1466	5.27	0.42	12	0.00	495.00	6188.00	11003	20231205	-76.28	2600	20240621	0.38	4905	-46.79	20240202	2600	0.38	20240621	12920	-79.80	20231205	2600	0.38	20240621	1.60	N	033290	500	303 억	22419	N	N	0	N	N
42	20240621	160408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2615	-35	5	-1.32	425221870	162431	150.98	2655	2660	2600	3445	1855	2650	2617.86	0.04	-7483	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1468	5.28	0.42	12	0.29	495.00	6188.00	11003	20231205	-76.23	2600	20240621	0.58	4905	-46.69	20240202	2600	0.58	20240621	12920	-79.76	20231205	2600	0.58	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
43	20240621	150407	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2610	-40	5	-1.51	390250620	149023	138.51	2655	2660	2600	3445	1855	2650	2618.73	0.04	-3533	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1466	5.27	0.42	12	0.27	495.00	6188.00	11003	20231205	-76.28	2600	20240621	0.38	4905	-46.79	20240202	2600	0.38	20240621	12920	-79.80	20231205	2600	0.38	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
44	20240621	140408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2615	-35	5	-1.32	299749830	114301	106.24	2655	2660	2600	3445	1855	2650	2622.46	0.04	-1682	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1468	5.28	0.42	12	0.20	495.00	6188.00	11003	20231205	-76.23	2600	20240621	0.58	4905	-46.69	20240202	2600	0.58	20240621	12920	-79.76	20231205	2600	0.58	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
45	20240621	130408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2620	-30	5	-1.13	281330125	107259	99.70	2655	2660	2600	3445	1855	2650	2622.90	0.04	-742	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1471	5.29	0.42	12	0.19	495.00	6188.00	11003	20231205	-76.19	2600	20240621	0.77	4905	-46.59	20240202	2600	0.77	20240621	12920	-79.72	20231205	2600	0.77	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
46	20240621	120409	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2620	-30	5	-1.13	273455695	104253	96.90	2655	2660	2600	3445	1855	2650	2623.00	0.04	-829	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1471	5.29	0.42	12	0.19	495.00	6188.00	11003	20231205	-76.19	2600	20240621	0.77	4905	-46.59	20240202	2600	0.77	20240621	12920	-79.72	20231205	2600	0.77	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
47	20240621	110408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2620	-30	5	-1.13	255686355	97473	90.60	2655	2660	2600	3445	1855	2650	2623.15	0.04	-199	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1471	5.29	0.42	12	0.17	495.00	6188.00	11003	20231205	-76.19	2600	20240621	0.77	4905	-46.59	20240202	2600	0.77	20240621	12920	-79.72	20231205	2600	0.77	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
48	20240621	100407	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2625	-25	5	-0.94	198043270	75471	70.15	2655	2660	2600	3445	1855	2650	2624.10	0.04	-4132	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1474	5.30	0.42	12	0.13	495.00	6188.00	11003	20231205	-76.14	2600	20240621	0.96	4905	-46.48	20240202	2600	0.96	20240621	12920	-79.68	20231205	2600	0.96	20240621	1.63	N	033290	500	303 억	24867	N	N	0	N	N
49	20240621	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	5	2	0.19	8242470	3108	2.89	2655	2660	2645	3445	1855	2650	2652.02	0.04	-1462	2683	2666	2653	2636	2623	2660	2630	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.01	495.00	6188.00	11003	20231205	-75.87	2640	20240619	0.57	4905	-45.87	20240202	2640	0.57	20240619	12920	-79.45	20231205	2640	0.57	20240619	1.63	N	033290	500	303 억	24867	N	N	0	N	N
50	20240620	160407	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2650	-5	5	-0.19	279190780	105118	75.36	2665	2670	2640	3450	1860	2655	2655.98	0.00	21843	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1488	5.35	0.43	12	0.19	495.00	6188.00	11003	20231205	-75.92	2640	20240620	0.38	4905	-45.97	20240202	2640	0.38	20240620	12920	-79.49	20231205	2640	0.38	20240620	1.62	N	033290	500	303 억	0	N	N	188	N	N
51	20240620	150408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2665	10	2	0.38	253764860	95553	68.50	2665	2670	2640	3450	1860	2655	2655.75	0.00	18015	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1497	5.38	0.43	12	0.17	495.00	6188.00	11003	20231205	-75.78	2640	20240620	0.95	4905	-45.67	20240202	2640	0.95	20240620	12920	-79.37	20231205	2640	0.95	20240620	1.62	N	033290	500	303 억	0	N	N	188	N	N
52	20240620	140406	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2655	0	3	0.00	220902090	83191	59.64	2665	2670	2640	3450	1860	2655	2655.36	0.00	12465	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.15	495.00	6188.00	11003	20231205	-75.87	2640	20240620	0.57	4905	-45.87	20240202	2640	0.57	20240620	12920	-79.45	20231205	2640	0.57	20240620	1.62	N	033290	500	303 억	0	N	N	188	N	N
53	20240620	130408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2650	-5	5	-0.19	203524880	76628	54.93	2665	2670	2640	3450	1860	2655	2656.01	0.00	13730	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1488	5.35	0.43	12	0.14	495.00	6188.00	11003	20231205	-75.92	2640	20240620	0.38	4905	-45.97	20240202	2640	0.38	20240620	12920	-79.49	20231205	2640	0.38	20240620	1.62	N	033290	500	303 억	0	N	N	188	N	N
54	20240620	120407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	5	2	0.19	155567845	58517	41.95	2665	2670	2645	3450	1860	2655	2658.51	0.00	15478	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1494	5.37	0.43	12	0.10	495.00	6188.00	11003	20231205	-75.82	2640	20240619	0.76	4905	-45.77	20240202	2640	0.76	20240619	12920	-79.41	20231205	2640	0.76	20240619	1.62	N	033290	500	303 억	0	N	N	188	N	N
55	20240620	110408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	0	3	0.00	140894490	52997	37.99	2665	2670	2645	3450	1860	2655	2658.54	0.00	18238	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.09	495.00	6188.00	11003	20231205	-75.87	2640	20240619	0.57	4905	-45.87	20240202	2640	0.57	20240619	12920	-79.45	20231205	2640	0.57	20240619	1.62	N	033290	500	303 억	0	N	N	188	N	N
56	20240620	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2660	5	2	0.19	89070225	33539	24.04	2665	2665	2645	3450	1860	2655	2655.72	0.00	13914	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1494	5.37	0.43	12	0.06	495.00	6188.00	11003	20231205	-75.82	2640	20240619	0.76	4905	-45.77	20240202	2640	0.76	20240619	12920	-79.41	20231205	2640	0.76	20240619	1.62	N	033290	500	303 억	0	N	N	188	N	N
57	20240620	090413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2655	0	3	0.00	6142775	2312	1.66	2665	2665	2655	3450	1860	2655	2656.91	0.00	-41	2738	2696	2668	2626	2598	2682	2612	304	795	500	1590	5	1	56156301	1491	5.36	0.43	12	0.00	495.00	6188.00	11003	20231205	-75.87	2640	20240619	0.57	4905	-45.87	20240202	2640	0.57	20240619	12920	-79.45	20231205	2640	0.57	20240619	1.62	N	033290	500	303 억	0	N	N	188	N	N
58	20240619	160406	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2655	-35	5	-1.30	366289610	137379	95.94	2690	2710	2640	3495	1885	2690	2666.27	0.00	-3457	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1491	5.36	0.43	12	0.24	495.00	6188.00	11003	20231205	-75.87	2640	20240619	0.57	4905	-45.87	20240202	2640	0.57	20240619	12920	-79.45	20231205	2640	0.57	20240619	1.62	N	033290	500	303 억	0	N	N	188	N	N
59	20240619	150405	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2650	-40	5	-1.49	299904580	112355	78.46	2690	2710	2640	3495	1885	2690	2669.26	0.00	-14237	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1488	5.35	0.43	12	0.20	495.00	6188.00	11003	20231205	-75.92	2640	20240619	0.38	4905	-45.97	20240202	2640	0.38	20240619	12920	-79.49	20231205	2640	0.38	20240619	1.62	N	033290	500	303 억	0	N	N	93	N	N
60	20240619	140408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2660	-30	5	-1.12	213139845	79677	55.64	2690	2710	2655	3495	1885	2690	2675.05	0.00	-13053	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1494	5.37	0.43	12	0.14	495.00	6188.00	11003	20231205	-75.82	2655	20240619	0.19	4905	-45.77	20240202	2655	0.19	20240619	12920	-79.41	20231205	2655	0.19	20240619	1.62	N	033290	500	303 억	0	N	N	93	N	N
61	20240619	130406	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2665	-25	5	-0.93	178482315	66654	46.55	2690	2710	2655	3495	1885	2690	2677.74	0.00	-12740	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1497	5.38	0.43	12	0.12	495.00	6188.00	11003	20231205	-75.78	2655	20240619	0.38	4905	-45.67	20240202	2655	0.38	20240619	12920	-79.37	20231205	2655	0.38	20240619	1.62	N	033290	500	303 억	0	N	N	93	N	N
62	20240619	120404	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2660	-30	5	-1.12	157857425	58902	41.13	2690	2710	2655	3495	1885	2690	2680.00	0.00	-11449	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1494	5.37	0.43	12	0.10	495.00	6188.00	11003	20231205	-75.82	2655	20240619	0.19	4905	-45.77	20240202	2655	0.19	20240619	12920	-79.41	20231205	2655	0.19	20240619	1.62	N	033290	500	303 억	0	N	N	93	N	N
63	20240619	110406	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2685	-5	5	-0.19	105897150	39397	27.51	2690	2710	2665	3495	1885	2690	2687.95	0.00	-7483	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1508	5.42	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.60	2665	20240619	0.75	4905	-45.26	20240202	2665	0.75	20240619	12920	-79.22	20231205	2665	0.75	20240619	1.62	N	033290	500	303 억	0	N	N	93	N	N
64	20240619	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2690	0	3	0.00	55479825	20576	14.37	2690	2710	2685	3495	1885	2690	2696.34	0.00	-4983	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1511	5.43	0.43	12	0.04	495.00	6188.00	11003	20231205	-75.55	2665	20240618	0.94	4905	-45.16	20240202	2665	0.94	20240618	12920	-79.18	20231205	2665	0.94	20240618	1.62	N	033290	500	303 억	0	N	N	93	N	N
65	20240619	090412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2705	15	2	0.56	2147365	796	0.56	2690	2705	2690	3495	1885	2690	2697.69	0.00	-257	2773	2731	2698	2656	2623	2752	2677	304	805	500	1610	5	1	56156301	1519	5.46	0.44	12	0.00	495.00	6188.00	11003	20231205	-75.42	2665	20240618	1.50	4905	-44.85	20240202	2665	1.50	20240618	12920	-79.06	20231205	2665	1.50	20240618	1.62	N	033290	500	303 억	0	N	N	93	N	N
66	20240618	160404	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2690	5	2	0.19	384436515	142798	93.23	2675	2740	2665	3490	1880	2685	2692.17	0.00	20574	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1511	5.43	0.43	12	0.25	495.00	6188.00	11003	20231205	-75.55	2665	20240618	0.94	4905	-45.16	20240202	2665	0.94	20240618	12920	-79.18	20231205	2665	0.94	20240618	1.60	N	033290	500	303 억	0	N	N	93	N	N
67	20240618	150401	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2690	5	2	0.19	294604855	109242	71.32	2675	2740	2675	3490	1880	2685	2696.81	0.00	18236	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1511	5.43	0.43	12	0.19	495.00	6188.00	11003	20231205	-75.55	2675	20240618	0.56	4905	-45.16	20240202	2675	0.56	20240618	12920	-79.18	20231205	2675	0.56	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
68	20240618	140402	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2680	-5	5	-0.19	267572315	99180	64.75	2675	2740	2675	3490	1880	2685	2697.85	0.00	20263	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1505	5.41	0.43	12	0.18	495.00	6188.00	11003	20231205	-75.64	2675	20240618	0.19	4905	-45.36	20240202	2675	0.19	20240618	12920	-79.26	20231205	2675	0.19	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
69	20240618	130406	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2715	30	2	1.12	234973820	87076	56.85	2675	2740	2675	3490	1880	2685	2698.49	0.00	21060	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1525	5.48	0.44	12	0.16	495.00	6188.00	11003	20231205	-75.32	2675	20240618	1.50	4905	-44.65	20240202	2675	1.50	20240618	12920	-78.99	20231205	2675	1.50	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
70	20240618	120405	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2715	30	2	1.12	220682135	81788	53.40	2675	2740	2675	3490	1880	2685	2698.22	0.00	21693	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1525	5.48	0.44	12	0.15	495.00	6188.00	11003	20231205	-75.32	2675	20240618	1.50	4905	-44.65	20240202	2675	1.50	20240618	12920	-78.99	20231205	2675	1.50	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
71	20240618	110403	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2720	35	2	1.30	195392865	72460	47.31	2675	2740	2675	3490	1880	2685	2696.56	0.00	20197	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1527	5.49	0.44	12	0.13	495.00	6188.00	11003	20231205	-75.28	2675	20240618	1.68	4905	-44.55	20240202	2675	1.68	20240618	12920	-78.95	20231205	2675	1.68	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
72	20240618	100404	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2685	0	3	0.00	108737735	40449	26.41	2675	2715	2675	3490	1880	2685	2688.27	0.00	8760	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1508	5.42	0.43	12	0.07	495.00	6188.00	11003	20231205	-75.60	2675	20240618	0.37	4905	-45.26	20240202	2675	0.37	20240618	12920	-79.22	20231205	2675	0.37	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
73	20240618	090408	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2710	25	2	0.93	63552410	23695	15.47	2675	2710	2675	3490	1880	2685	2682.10	0.00	6879	2778	2731	2703	2656	2628	2717	2642	304	805	500	1610	5	1	56156301	1522	5.47	0.44	12	0.04	495.00	6188.00	11003	20231205	-75.37	2675	20240618	1.31	4905	-44.75	20240202	2675	1.31	20240618	12920	-79.02	20231205	2675	1.31	20240618	1.60	N	033290	500	303 억	0	N	N	0	N	N
74	20240617	160401	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2685	-55	5	-2.01	409793685	151990	67.86	2735	2750	2675	3560	1920	2740	2696.20	0.00	-17776	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1508	5.42	0.43	12	0.27	495.00	6188.00	11003	20231205	-75.60	2675	20240617	0.37	4905	-45.26	20240202	2675	0.37	20240617	12920	-79.22	20231205	2675	0.37	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
75	20240617	150406	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2690	-50	5	-1.82	357577120	132539	59.17	2735	2750	2675	3560	1920	2740	2697.90	0.00	-17937	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1511	5.43	0.43	12	0.24	495.00	6188.00	11003	20231205	-75.55	2675	20240617	0.56	4905	-45.16	20240202	2675	0.56	20240617	12920	-79.18	20231205	2675	0.56	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
76	20240617	140400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2680	-60	5	-2.19	323517545	119838	53.50	2735	2750	2675	3560	1920	2740	2699.62	0.00	-14313	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1505	5.41	0.43	12	0.21	495.00	6188.00	11003	20231205	-75.64	2675	20240617	0.19	4905	-45.36	20240202	2675	0.19	20240617	12920	-79.26	20231205	2675	0.19	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
77	20240617	130400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2680	-60	5	-2.19	272724545	100891	45.04	2735	2750	2680	3560	1920	2740	2703.16	0.00	-11345	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1505	5.41	0.43	12	0.18	495.00	6188.00	11003	20231205	-75.64	2680	20240617	0.00	4905	-45.36	20240202	2680	0.00	20240617	12920	-79.26	20231205	2680	0.00	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
78	20240617	120400	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2695	-45	5	-1.64	233263580	86210	38.49	2735	2750	2690	3560	1920	2740	2705.76	0.00	-4837	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1513	5.44	0.44	12	0.15	495.00	6188.00	11003	20231205	-75.51	2690	20240617	0.19	4905	-45.06	20240202	2690	0.19	20240617	12920	-79.14	20231205	2690	0.19	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
79	20240617	110358	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2705	-35	5	-1.28	199445640	73678	32.89	2735	2750	2690	3560	1920	2740	2706.99	0.00	-2140	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1519	5.46	0.44	12	0.13	495.00	6188.00	11003	20231205	-75.42	2690	20240617	0.56	4905	-44.85	20240202	2690	0.56	20240617	12920	-79.06	20231205	2690	0.56	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
80	20240617	100401	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2720	-20	5	-0.73	127469530	47005	20.99	2735	2750	2695	3560	1920	2740	2711.83	0.00	-162	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1527	5.49	0.44	12	0.08	495.00	6188.00	11003	20231205	-75.28	2695	20240617	0.93	4905	-44.55	20240202	2695	0.93	20240617	12920	-78.95	20231205	2695	0.93	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
81	20240617	090401	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2730	-10	5	-0.36	5795580	2120	0.95	2735	2750	2725	3560	1920	2740	2733.76	0.00	-557	2846	2792	2766	2712	2686	2780	2700	304	820	500	1640	5	1	56156301	1533	5.52	0.44	12	0.00	495.00	6188.00	11003	20231205	-75.19	2725	20240617	0.18	4905	-44.34	20240202	2725	0.18	20240617	12920	-78.87	20231205	2725	0.18	20240617	1.59	N	033290	500	303 억	0	N	N	0	N	N
82	20240614	160331	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2740	-80	5	-2.84	616590550	222726	41.82	2820	2820	2740	3665	1975	2820	2768.46	0.13	-110288	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1539	5.54	0.44	12	0.40	495.00	6188.00	11003	20231205	-75.10	2740	20240614	0.00	4905	-44.14	20240202	2740	0.00	20240614	12920	-78.79	20231205	2740	0.00	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
83	20240614	150331	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2750	-70	5	-2.48	532068520	191937	36.04	2820	2820	2745	3665	1975	2820	2772.10	0.13	-103484	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1544	5.56	0.44	12	0.34	495.00	6188.00	11003	20231205	-75.01	2745	20240614	0.18	4905	-43.93	20240202	2745	0.18	20240614	12920	-78.72	20231205	2745	0.18	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
84	20240614	140331	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2775	-45	5	-1.60	352335670	126785	23.80	2820	2820	2765	3665	1975	2820	2779.00	0.13	-54819	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1558	5.61	0.45	12	0.23	495.00	6188.00	11003	20231205	-74.78	2765	20240614	0.36	4905	-43.43	20240202	2765	0.36	20240614	12920	-78.52	20231205	2765	0.36	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
85	20240614	130331	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2775	-45	5	-1.60	328980120	118365	22.22	2820	2820	2765	3665	1975	2820	2779.37	0.13	-48902	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1558	5.61	0.45	12	0.21	495.00	6188.00	11003	20231205	-74.78	2765	20240614	0.36	4905	-43.43	20240202	2765	0.36	20240614	12920	-78.52	20231205	2765	0.36	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
86	20240614	120333	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2770	-50	5	-1.77	297859780	107136	20.11	2820	2820	2765	3665	1975	2820	2780.20	0.13	-42433	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1556	5.60	0.45	12	0.19	495.00	6188.00	11003	20231205	-74.83	2765	20240614	0.18	4905	-43.53	20240202	2765	0.18	20240614	12920	-78.56	20231205	2765	0.18	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
87	20240614	110354	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2765	-55	5	-1.95	246038115	88415	16.60	2820	2820	2765	3665	1975	2820	2782.76	0.13	-37198	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1553	5.59	0.45	12	0.16	495.00	6188.00	11003	20231205	-74.87	2765	20240614	0.00	4905	-43.63	20240202	2765	0.00	20240614	12920	-78.60	20231205	2765	0.00	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
88	20240614	100354	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	2780	-40	5	-1.42	189153220	67916	12.75	2820	2820	2765	3665	1975	2820	2785.11	0.13	-31272	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1561	5.62	0.45	12	0.12	495.00	6188.00	11003	20231205	-74.73	2765	20240614	0.54	4905	-43.32	20240202	2765	0.54	20240614	12920	-78.48	20231205	2765	0.54	20240614	1.58	N	033290	500	303 억	71085	N	N	471	N	N
89	20240614	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2815	-5	5	-0.18	8520890	3022	0.57	2820	2820	2815	3665	1975	2820	2819.62	0.13	-2622	2873	2846	2808	2781	2743	2860	2795	304	845	500	1690	5	1	56156301	1581	5.69	0.45	12	0.01	495.00	6188.00	11003	20231205	-74.42	2770	20240613	1.62	4905	-42.61	20240202	2770	1.62	20240613	12920	-78.21	20231205	2770	1.62	20240613	1.58	N	033290	500	303 억	71085	N	N	471	N	N
90	20240613	160351	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2820	20	2	0.71	1480123350	526516	431.25	2805	2835	2770	3640	1960	2800	2811.16	0.00	-228258	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1584	5.70	0.46	12	0.94	495.00	6188.00	11003	20231205	-74.37	2770	20240613	1.81	4905	-42.51	20240202	2770	1.81	20240613	12920	-78.17	20231205	2770	1.81	20240613	1.59	N	033290	500	303 억	0	N	N	471	N	N
91	20240613	150359	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2815	15	2	0.54	538633395	192664	157.80	2805	2835	2770	3640	1960	2800	2795.71	0.00	-56415	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1581	5.69	0.45	12	0.34	495.00	6188.00	11003	20231205	-74.42	2770	20240613	1.62	4905	-42.61	20240202	2770	1.62	20240613	12920	-78.21	20231205	2770	1.62	20240613	1.59	N	033290	500	303 억	0	N	N	0	N	N
92	20240613	140352	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2775	-25	5	-0.89	315167295	113005	92.56	2805	2815	2775	3640	1960	2800	2788.97	0.00	-52799	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1558	5.61	0.45	12	0.20	495.00	6188.00	11003	20231205	-74.78	2775	20240613	0.00	4905	-43.43	20240202	2775	0.00	20240613	12920	-78.52	20231205	2775	0.00	20240613	1.59	N	033290	500	303 억	0	N	N	0	N	N
93	20240613	130355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2780	-20	5	-0.71	210531995	75341	61.71	2805	2815	2780	3640	1960	2800	2794.39	0.00	-20820	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1561	5.62	0.45	12	0.13	495.00	6188.00	11003	20231205	-74.73	2775	20240610	0.18	4905	-43.32	20240202	2775	0.18	20240610	12920	-78.48	20231205	2775	0.18	20240610	1.59	N	033290	500	303 억	0	N	N	0	N	N
94	20240613	120355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2795	-5	5	-0.18	153272670	54797	44.88	2805	2815	2790	3640	1960	2800	2797.10	0.00	-4517	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1570	5.65	0.45	12	0.10	495.00	6188.00	11003	20231205	-74.60	2775	20240610	0.72	4905	-43.02	20240202	2775	0.72	20240610	12920	-78.37	20231205	2775	0.72	20240610	1.59	N	033290	500	303 억	0	N	N	0	N	N
95	20240613	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2790	-10	5	-0.36	128833105	46058	37.72	2805	2815	2790	3640	1960	2800	2797.19	0.00	-2988	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1567	5.64	0.45	12	0.08	495.00	6188.00	11003	20231205	-74.64	2775	20240610	0.54	4905	-43.12	20240202	2775	0.54	20240610	12920	-78.41	20231205	2775	0.54	20240610	1.59	N	033290	500	303 억	0	N	N	0	N	N
96	20240613	100352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2800	0	3	0.00	53219210	19030	15.59	2805	2815	2790	3640	1960	2800	2796.60	0.00	1081	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1572	5.66	0.45	12	0.03	495.00	6188.00	11003	20231205	-74.55	2775	20240610	0.90	4905	-42.92	20240202	2775	0.90	20240610	12920	-78.33	20231205	2775	0.90	20240610	1.59	N	033290	500	303 억	0	N	N	0	N	N
97	20240613	090356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2815	15	2	0.54	6871750	2454	2.01	2805	2815	2795	3640	1960	2800	2800.22	0.00	-1211	2896	2847	2816	2767	2736	2832	2752	304	840	500	1680	5	1	56156301	1581	5.69	0.45	12	0.00	495.00	6188.00	11003	20231205	-74.42	2775	20240610	1.44	4905	-42.61	20240202	2775	1.44	20240610	12920	-78.21	20231205	2775	1.44	20240610	1.59	N	033290	500	303 억	0	N	N	0	N	N
98	20240612	160349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2800	-30	5	-1.06	341648080	121550	87.23	2835	2865	2785	3675	1985	2830	2810.78	0.00	-22757	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1572	5.66	0.45	12	0.22	495.00	6188.00	11003	20231205	-74.55	2775	20240610	0.90	4905	-42.92	20240202	2775	0.90	20240610	12920	-78.33	20231205	2775	0.90	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
99	20240612	150355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2790	-40	5	-1.41	312752365	111218	79.81	2835	2865	2785	3675	1985	2830	2812.07	0.00	-21758	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1567	5.64	0.45	12	0.20	495.00	6188.00	11003	20231205	-74.64	2775	20240610	0.54	4905	-43.12	20240202	2775	0.54	20240610	12920	-78.41	20231205	2775	0.54	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
100	20240612	140351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2790	-40	5	-1.41	234555280	83176	59.69	2835	2865	2790	3675	1985	2830	2819.99	0.00	-13548	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1567	5.64	0.45	12	0.15	495.00	6188.00	11003	20231205	-74.64	2775	20240610	0.54	4905	-43.12	20240202	2775	0.54	20240610	12920	-78.41	20231205	2775	0.54	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
101	20240612	130350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2820	-10	5	-0.35	145907535	51510	36.96	2835	2865	2810	3675	1985	2830	2832.61	0.00	-11642	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1584	5.70	0.46	12	0.09	495.00	6188.00	11003	20231205	-74.37	2775	20240610	1.62	4905	-42.51	20240202	2775	1.62	20240610	12920	-78.17	20231205	2775	1.62	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
102	20240612	120350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2820	-10	5	-0.35	123270100	43471	31.20	2835	2865	2810	3675	1985	2830	2835.69	0.00	-9063	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1584	5.70	0.46	12	0.08	495.00	6188.00	11003	20231205	-74.37	2775	20240610	1.62	4905	-42.51	20240202	2775	1.62	20240610	12920	-78.17	20231205	2775	1.62	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
103	20240612	110350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2830	0	3	0.00	82308315	28945	20.77	2835	2865	2830	3675	1985	2830	2843.61	0.00	-2009	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1589	5.72	0.46	12	0.05	495.00	6188.00	11003	20231205	-74.28	2775	20240610	1.98	4905	-42.30	20240202	2775	1.98	20240610	12920	-78.10	20231205	2775	1.98	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
104	20240612	100350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2845	15	2	0.53	46520140	16318	11.71	2835	2865	2835	3675	1985	2830	2850.85	0.00	-575	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1598	5.75	0.46	12	0.03	495.00	6188.00	11003	20231205	-74.14	2775	20240610	2.52	4905	-42.00	20240202	2775	2.52	20240610	12920	-77.98	20231205	2775	2.52	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
105	20240612	090350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2845	15	2	0.53	1671935	589	0.42	2835	2845	2835	3675	1985	2830	2838.60	0.00	-199	2943	2886	2838	2781	2733	2915	2810	304	845	500	1690	5	1	56156301	1598	5.75	0.46	12	0.00	495.00	6188.00	11003	20231205	-74.14	2775	20240610	2.52	4905	-42.00	20240202	2775	2.52	20240610	12920	-77.98	20231205	2775	2.52	20240610	1.54	N	033290	500	303 억	0	N	N	0	N	N
106	20240610	160347	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2795	-65	5	-2.27	535797650	191118	129.83	2850	2855	2775	3715	2005	2860	2803.49	0.01	-64462	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1570	5.65	0.45	12	0.34	495.00	6188.00	11003	20231205	-74.60	2775	20240610	0.72	4905	-43.02	20240202	2775	0.72	20240610	12920	-78.37	20231205	2775	0.72	20240610	1.46	N	033290	500	303 억	3253	N	N	0	N	N
107	20240610	150350	55	60.00	KSQ150	신저가	유통	N	N	N	Y	60	N	2795	-65	5	-2.27	491197060	175171	119.00	2850	2855	2775	3715	2005	2860	2804.10	0.01	-61093	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1570	5.65	0.45	12	0.31	495.00	6188.00	11003	20231205	-74.60	2775	20240610	0.72	4905	-43.02	20240202	2775	0.72	20240610	12920	-78.37	20231205	2775	0.72	20240610	1.46	N	033290	500	303 억	3253	N	N	0	N	N
108	20240610	140348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2785	-75	5	-2.62	408752490	145550	98.87	2850	2855	2785	3715	2005	2860	2808.33	0.01	-54160	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1564	5.63	0.45	12	0.26	495.00	6188.00	11003	20231205	-74.69	2780	20240530	0.18	4905	-43.22	20240202	2780	0.18	20240530	12920	-78.44	20231205	2780	0.18	20240530	1.46	N	033290	500	303 억	3253	N	N	0	N	N
109	20240610	130347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2805	-55	5	-1.92	308420695	109615	74.46	2850	2855	2790	3715	2005	2860	2813.67	0.01	-32969	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1575	5.67	0.45	12	0.20	495.00	6188.00	11003	20231205	-74.51	2780	20240530	0.90	4905	-42.81	20240202	2780	0.90	20240530	12920	-78.29	20231205	2780	0.90	20240530	1.46	N	033290	500	303 억	3253	N	N	0	N	N
110	20240610	120348	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2810	-50	5	-1.75	210528040	74672	50.73	2850	2855	2800	3715	2005	2860	2819.37	0.01	-13907	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1578	5.68	0.45	12	0.13	495.00	6188.00	11003	20231205	-74.46	2780	20240530	1.08	4905	-42.71	20240202	2780	1.08	20240530	12920	-78.25	20231205	2780	1.08	20240530	1.46	N	033290	500	303 억	3253	N	N	0	N	N
111	20240610	110350	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2820	-40	5	-1.40	161648855	57292	38.92	2850	2855	2800	3715	2005	2860	2821.49	0.01	-12200	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1584	5.70	0.46	12	0.10	495.00	6188.00	11003	20231205	-74.37	2780	20240530	1.44	4905	-42.51	20240202	2780	1.44	20240530	12920	-78.17	20231205	2780	1.44	20240530	1.46	N	033290	500	303 억	3253	N	N	0	N	N
112	20240610	100349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2830	-30	5	-1.05	76029570	26838	18.23	2850	2855	2820	3715	2005	2860	2832.91	0.01	-5061	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1589	5.72	0.46	12	0.05	495.00	6188.00	11003	20231205	-74.28	2780	20240530	1.80	4905	-42.30	20240202	2780	1.80	20240530	12920	-78.10	20231205	2780	1.80	20240530	1.46	N	033290	500	303 억	3253	N	N	0	N	N
113	20240610	090353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2845	-15	5	-0.52	7119080	2501	1.70	2850	2855	2840	3715	2005	2860	2846.49	0.01	-1828	2953	2906	2883	2836	2813	2895	2825	304	855	500	1710	5	1	56156301	1598	5.75	0.46	12	0.00	495.00	6188.00	11003	20231205	-74.14	2780	20240530	2.34	4905	-42.00	20240202	2780	2.34	20240530	12920	-77.98	20231205	2780	2.34	20240530	1.46	N	033290	500	303 억	3253	N	N	0	N	N
114	20240607	160359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2860	-50	5	-1.72	420947585	146442	109.30	2890	2930	2860	3780	2040	2910	2874.51	0.07	-42020	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1606	5.78	0.46	12	0.26	495.00	6188.00	11003	20231205	-74.01	2780	20240530	2.88	4905	-41.69	20240202	2780	2.88	20240530	12920	-77.86	20231205	2780	2.88	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
115	20240607	150402	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2865	-45	5	-1.55	385726490	134134	100.11	2890	2930	2860	3780	2040	2910	2875.68	0.07	-36022	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1609	5.79	0.46	12	0.24	495.00	6188.00	11003	20231205	-73.96	2780	20240530	3.06	4905	-41.59	20240202	2780	3.06	20240530	12920	-77.83	20231205	2780	3.06	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
116	20240607	140359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2870	-40	5	-1.37	338913180	117807	87.93	2890	2930	2860	3780	2040	2910	2876.85	0.07	-32617	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1612	5.80	0.46	12	0.21	495.00	6188.00	11003	20231205	-73.92	2780	20240530	3.24	4905	-41.49	20240202	2780	3.24	20240530	12920	-77.79	20231205	2780	3.24	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
117	20240607	130400	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2885	-25	5	-0.86	316027745	109852	81.99	2890	2930	2860	3780	2040	2910	2876.85	0.07	-29185	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1620	5.83	0.47	12	0.20	495.00	6188.00	11003	20231205	-73.78	2780	20240530	3.78	4905	-41.18	20240202	2780	3.78	20240530	12920	-77.67	20231205	2780	3.78	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
118	20240607	120359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2875	-35	5	-1.20	302918820	105288	78.58	2890	2930	2860	3780	2040	2910	2877.05	0.07	-28607	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1614	5.81	0.46	12	0.19	495.00	6188.00	11003	20231205	-73.87	2780	20240530	3.42	4905	-41.39	20240202	2780	3.42	20240530	12920	-77.75	20231205	2780	3.42	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
119	20240607	110359	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2870	-40	5	-1.37	233793595	81181	60.59	2890	2930	2860	3780	2040	2910	2879.91	0.07	-22930	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1612	5.80	0.46	12	0.14	495.00	6188.00	11003	20231205	-73.92	2780	20240530	3.24	4905	-41.49	20240202	2780	3.24	20240530	12920	-77.79	20231205	2780	3.24	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
120	20240607	100358	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2880	-30	5	-1.03	201160475	69806	52.10	2890	2930	2860	3780	2040	2910	2881.71	0.07	-18258	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1617	5.82	0.47	12	0.12	495.00	6188.00	11003	20231205	-73.83	2780	20240530	3.60	4905	-41.28	20240202	2780	3.60	20240530	12920	-77.71	20231205	2780	3.60	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
121	20240607	090355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2910	0	3	0.00	29049450	10065	7.51	2890	2915	2875	3780	2040	2910	2886.18	0.07	3387	2983	2946	2903	2866	2823	2965	2885	304	870	500	1740	5	1	56156301	1634	5.88	0.47	12	0.02	495.00	6188.00	11003	20231205	-73.55	2780	20240530	4.68	4905	-40.67	20240202	2780	4.68	20240530	12920	-77.48	20231205	2780	4.68	20240530	1.46	N	033290	500	303 억	37067	N	N	0	N	N
122	20240605	160356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2910	20	2	0.69	387392970	133410	119.00	2895	2940	2860	3755	2025	2890	2903.77	0.10	-24889	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1634	5.88	0.47	12	0.24	495.00	6188.00	11003	20231205	-73.55	2780	20240530	4.68	4905	-40.67	20240202	2780	4.68	20240530	12920	-77.48	20231205	2780	4.68	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
123	20240605	150355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2905	15	2	0.52	327099975	112662	100.49	2895	2940	2860	3755	2025	2890	2903.37	0.10	-38943	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1631	5.87	0.47	12	0.20	495.00	6188.00	11003	20231205	-73.60	2780	20240530	4.50	4905	-40.77	20240202	2780	4.50	20240530	12920	-77.52	20231205	2780	4.50	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
124	20240605	140355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2910	20	2	0.69	286042515	98498	87.86	2895	2940	2860	3755	2025	2890	2904.04	0.10	-41466	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1634	5.88	0.47	12	0.18	495.00	6188.00	11003	20231205	-73.55	2780	20240530	4.68	4905	-40.67	20240202	2780	4.68	20240530	12920	-77.48	20231205	2780	4.68	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
125	20240605	130357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	25	2	0.87	243540740	83847	74.79	2895	2940	2860	3755	2025	2890	2904.59	0.10	-39634	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1637	5.89	0.47	12	0.15	495.00	6188.00	11003	20231205	-73.51	2780	20240530	4.86	4905	-40.57	20240202	2780	4.86	20240530	12920	-77.44	20231205	2780	4.86	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
126	20240605	120355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	25	2	0.87	227156415	78215	69.77	2895	2940	2860	3755	2025	2890	2904.26	0.10	-36017	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1637	5.89	0.47	12	0.14	495.00	6188.00	11003	20231205	-73.51	2780	20240530	4.86	4905	-40.57	20240202	2780	4.86	20240530	12920	-77.44	20231205	2780	4.86	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
127	20240605	110357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2920	30	2	1.04	203944760	70245	62.66	2895	2940	2860	3755	2025	2890	2903.33	0.10	-30844	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1640	5.90	0.47	12	0.13	495.00	6188.00	11003	20231205	-73.46	2780	20240530	5.04	4905	-40.47	20240202	2780	5.04	20240530	12920	-77.40	20231205	2780	5.04	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
128	20240605	100357	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2905	15	2	0.52	134561170	46492	41.47	2895	2915	2860	3755	2025	2890	2894.29	0.10	-28161	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1631	5.87	0.47	12	0.08	495.00	6188.00	11003	20231205	-73.60	2780	20240530	4.50	4905	-40.77	20240202	2780	4.50	20240530	12920	-77.52	20231205	2780	4.50	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
129	20240605	090356	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2890	0	3	0.00	6619015	2287	2.04	2895	2905	2890	3755	2025	2890	2894.19	0.10	-1141	2960	2925	2900	2865	2840	2912	2852	304	865	500	1730	5	1	56156301	1623	5.84	0.47	12	0.00	495.00	6188.00	11003	20231205	-73.73	2780	20240530	3.96	4905	-41.08	20240202	2780	3.96	20240530	12920	-77.63	20231205	2780	3.96	20240530	1.50	N	033290	500	303 억	57627	N	N	0	N	N
130	20240604	160353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2890	-25	5	-0.86	322288570	110952	66.53	2905	2935	2875	3785	2045	2915	2904.76	0.17	-43681	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1623	5.84	0.47	12	0.20	495.00	6188.00	11003	20231205	-73.73	2780	20240530	3.96	4905	-41.08	20240202	2780	3.96	20240530	12920	-77.63	20231205	2780	3.96	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
131	20240604	150354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2875	-40	5	-1.37	312206700	107458	64.43	2905	2935	2875	3785	2045	2915	2905.38	0.17	-42013	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1614	5.81	0.46	12	0.19	495.00	6188.00	11003	20231205	-73.87	2780	20240530	3.42	4905	-41.39	20240202	2780	3.42	20240530	12920	-77.75	20231205	2780	3.42	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
132	20240604	140355	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2910	-5	5	-0.17	261073280	89763	53.82	2905	2935	2875	3785	2045	2915	2908.47	0.17	-31628	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1634	5.88	0.47	12	0.16	495.00	6188.00	11003	20231205	-73.55	2780	20240530	4.68	4905	-40.67	20240202	2780	4.68	20240530	12920	-77.48	20231205	2780	4.68	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
133	20240604	130353	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2920	5	2	0.17	174621030	60097	36.04	2905	2935	2875	3785	2045	2915	2905.65	0.17	-7395	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1640	5.90	0.47	12	0.11	495.00	6188.00	11003	20231205	-73.46	2780	20240530	5.04	4905	-40.47	20240202	2780	5.04	20240530	12920	-77.40	20231205	2780	5.04	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
134	20240604	120352	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	0	3	0.00	163125390	56157	33.67	2905	2935	2875	3785	2045	2915	2904.81	0.17	-6795	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1637	5.89	0.47	12	0.10	495.00	6188.00	11003	20231205	-73.51	2780	20240530	4.86	4905	-40.57	20240202	2780	4.86	20240530	12920	-77.44	20231205	2780	4.86	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
135	20240604	110351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	0	3	0.00	141601295	48779	29.25	2905	2935	2875	3785	2045	2915	2902.92	0.17	-3396	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1637	5.89	0.47	12	0.09	495.00	6188.00	11003	20231205	-73.51	2780	20240530	4.86	4905	-40.57	20240202	2780	4.86	20240530	12920	-77.44	20231205	2780	4.86	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
136	20240604	100351	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2925	10	2	0.34	115632975	39871	23.91	2905	2935	2875	3785	2045	2915	2900.18	0.17	385	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1643	5.91	0.47	12	0.07	495.00	6188.00	11003	20231205	-73.42	2780	20240530	5.22	4905	-40.37	20240202	2780	5.22	20240530	12920	-77.36	20231205	2780	5.22	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
137	20240604	090354	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2905	-10	5	-0.34	4749830	1635	0.98	2905	2910	2895	3785	2045	2915	2905.09	0.17	-208	3011	2962	2901	2852	2791	2987	2877	304	870	500	1740	5	1	56156301	1631	5.87	0.47	12	0.00	495.00	6188.00	11003	20231205	-73.60	2780	20240530	4.50	4905	-40.77	20240202	2780	4.50	20240530	12920	-77.52	20231205	2780	4.50	20240530	1.51	N	033290	500	303 억	95055	N	N	0	N	N
138	20240603	160349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2915	75	2	2.64	485742990	166459	100.26	2840	2950	2840	3690	1990	2840	2918.11	0.12	26518	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1637	5.89	0.47	12	0.30	495.00	6188.00	11003	20231205	-73.51	2780	20240530	4.86	4905	-40.57	20240202	2780	4.86	20240530	12920	-77.44	20231205	2780	4.86	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
139	20240603	150349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2905	65	2	2.29	454544355	155730	93.79	2840	2950	2840	3690	1990	2840	2918.80	0.12	23722	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1631	5.87	0.47	12	0.28	495.00	6188.00	11003	20231205	-73.60	2780	20240530	4.50	4905	-40.77	20240202	2780	4.50	20240530	12920	-77.52	20231205	2780	4.50	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
140	20240603	140349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2920	80	2	2.82	415290950	142219	85.66	2840	2950	2840	3690	1990	2840	2920.08	0.12	22796	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1640	5.90	0.47	12	0.25	495.00	6188.00	11003	20231205	-73.46	2780	20240530	5.04	4905	-40.47	20240202	2780	5.04	20240530	12920	-77.40	20231205	2780	5.04	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
141	20240603	130349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2935	95	2	3.35	379582275	130019	78.31	2840	2950	2840	3690	1990	2840	2919.44	0.12	24748	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1648	5.93	0.47	12	0.23	495.00	6188.00	11003	20231205	-73.33	2780	20240530	5.58	4905	-40.16	20240202	2780	5.58	20240530	12920	-77.28	20231205	2780	5.58	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
142	20240603	120349	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2920	80	2	2.82	321269500	110059	66.29	2840	2950	2840	3690	1990	2840	2919.07	0.12	22590	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1640	5.90	0.47	12	0.20	495.00	6188.00	11003	20231205	-73.46	2780	20240530	5.04	4905	-40.47	20240202	2780	5.04	20240530	12920	-77.40	20231205	2780	5.04	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
143	20240603	110347	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2920	80	2	2.82	305882890	104787	63.11	2840	2950	2840	3690	1990	2840	2919.09	0.12	21863	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1640	5.90	0.47	12	0.19	495.00	6188.00	11003	20231205	-73.46	2780	20240530	5.04	4905	-40.47	20240202	2780	5.04	20240530	12920	-77.40	20231205	2780	5.04	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
144	20240603	100346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2930	90	2	3.17	248763130	85313	51.38	2840	2945	2840	3690	1990	2840	2915.89	0.12	20792	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1645	5.92	0.47	12	0.15	495.00	6188.00	11003	20231205	-73.37	2780	20240530	5.40	4905	-40.27	20240202	2780	5.40	20240530	12920	-77.32	20231205	2780	5.40	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N
145	20240603	090346	55	60.00	KSQ150		유통	N	N	N	Y	60	N	2880	40	2	1.41	11684585	4111	2.48	2840	2880	2840	3690	1990	2840	2842.27	0.12	136	2933	2886	2848	2801	2763	2910	2825	304	850	500	1700	5	1	56156301	1617	5.82	0.47	12	0.01	495.00	6188.00	11003	20231205	-73.83	2780	20240530	3.60	4905	-41.28	20240202	2780	3.60	20240530	12920	-77.71	20231205	2780	3.60	20240530	1.51	N	033290	500	303 억	67383	N	N	187	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History