KissMeData/048910/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 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	160526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9210	180	2	1.99	526178950	57024	163.02	9050	9420	9040	11730	6330	9030	9227.34	1.63	-462	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1159	18.64	1.11	12	0.45	494.00	8314.00	15990	20230622	-42.40	8960	20240625	2.79	14370	-35.91	20240124	8960	2.79	20240625	15790	-41.67	20230705	8960	2.79	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
3	20240628	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9120	90	2	1.00	478664240	51824	148.15	9050	9420	9050	11730	6330	9030	9236.34	1.63	-92	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1147	18.46	1.10	12	0.41	494.00	8314.00	15990	20230622	-42.96	8960	20240625	1.79	14370	-36.53	20240124	8960	1.79	20240625	15790	-42.24	20230705	8960	1.79	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
4	20240628	140535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	140	2	1.55	453423940	49062	140.26	9050	9420	9050	11730	6330	9030	9241.86	1.63	1054	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1153	18.56	1.10	12	0.39	494.00	8314.00	15990	20230622	-42.65	8960	20240625	2.34	14370	-36.19	20240124	8960	2.34	20240625	15790	-41.93	20230705	8960	2.34	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
5	20240628	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9160	130	2	1.44	421632920	45583	130.31	9050	9420	9050	11730	6330	9030	9249.78	1.63	1160	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1152	18.54	1.10	12	0.36	494.00	8314.00	15990	20230622	-42.71	8960	20240625	2.23	14370	-36.26	20240124	8960	2.23	20240625	15790	-41.99	20230705	8960	2.23	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
6	20240628	120535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	140	2	1.55	396610380	42847	122.49	9050	9420	9050	11730	6330	9030	9256.43	1.63	1113	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1153	18.56	1.10	12	0.34	494.00	8314.00	15990	20230622	-42.65	8960	20240625	2.34	14370	-36.19	20240124	8960	2.34	20240625	15790	-41.93	20230705	8960	2.34	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
7	20240628	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	190	2	2.10	373393450	40316	115.25	9050	9420	9050	11730	6330	9030	9261.67	1.63	1476	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1160	18.66	1.11	12	0.32	494.00	8314.00	15990	20230622	-42.34	8960	20240625	2.90	14370	-35.84	20240124	8960	2.90	20240625	15790	-41.61	20230705	8960	2.90	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
8	20240628	100524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	170	2	1.88	318143280	34299	98.05	9050	9420	9050	11730	6330	9030	9275.58	1.63	3895	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1157	18.62	1.11	12	0.27	494.00	8314.00	15990	20230622	-42.46	8960	20240625	2.68	14370	-35.98	20240124	8960	2.68	20240625	15790	-41.74	20230705	8960	2.68	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
9	20240628	090525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	230	2	2.55	91712890	9940	28.42	9050	9290	9050	11730	6330	9030	9226.65	1.63	2664	9223	9126	9053	8956	8883	9090	8920	63	2700	500	6500	10	1	12578946	1165	18.74	1.11	12	0.08	494.00	8314.00	15990	20230622	-42.09	8960	20240625	3.35	14370	-35.56	20240124	8960	3.35	20240625	15790	-41.36	20230705	8960	3.35	20240625	3.60	N	048910	500	63 억	204678	N	N	0	N	N
10	20240627	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-70	5	-0.77	310336910	34372	52.35	9140	9150	8980	11830	6370	9100	9028.77	1.69	-8242	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1136	18.28	1.09	12	0.27	494.00	8314.00	16280	20230621	-44.53	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15870	-43.10	20230627	8960	0.78	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
11	20240627	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-110	5	-1.21	260117240	28792	43.85	9140	9150	8980	11830	6370	9100	9034.36	1.69	-7330	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1131	18.20	1.08	12	0.23	494.00	8314.00	16280	20230621	-44.78	8960	20240625	0.33	14370	-37.44	20240124	8960	0.33	20240625	15870	-43.35	20230627	8960	0.33	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
12	20240627	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-70	5	-0.77	198660550	21957	33.44	9140	9150	8990	11830	6370	9100	9047.71	1.69	-6910	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1136	18.28	1.09	12	0.17	494.00	8314.00	16280	20230621	-44.53	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15870	-43.10	20230627	8960	0.78	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
13	20240627	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-90	5	-0.99	180671470	19961	30.40	9140	9150	8990	11830	6370	9100	9051.22	1.69	-6627	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1133	18.24	1.08	12	0.16	494.00	8314.00	16280	20230621	-44.66	8960	20240625	0.56	14370	-37.30	20240124	8960	0.56	20240625	15870	-43.23	20230627	8960	0.56	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
14	20240627	120526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-60	5	-0.66	134482340	14829	22.58	9140	9150	9000	11830	6370	9100	9068.87	1.69	-6495	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1137	18.30	1.09	12	0.12	494.00	8314.00	16280	20230621	-44.47	8960	20240625	0.89	14370	-37.09	20240124	8960	0.89	20240625	15870	-43.04	20230627	8960	0.89	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
15	20240627	110525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	-40	5	-0.44	124518060	13724	20.90	9140	9150	9000	11830	6370	9100	9073.02	1.69	-6337	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1140	18.34	1.09	12	0.11	494.00	8314.00	16280	20230621	-44.35	8960	20240625	1.12	14370	-36.95	20240124	8960	1.12	20240625	15870	-42.91	20230627	8960	1.12	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
16	20240627	100525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	-40	5	-0.44	99496030	10952	16.68	9140	9150	9010	11830	6370	9100	9084.74	1.69	-6143	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1140	18.34	1.09	12	0.09	494.00	8314.00	16280	20230621	-44.35	8960	20240625	1.12	14370	-36.95	20240124	8960	1.12	20240625	15870	-42.91	20230627	8960	1.12	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
17	20240627	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9120	20	2	0.22	6611330	725	1.10	9140	9150	9100	11830	6370	9100	9119.08	1.69	-457	9273	9186	9073	8986	8873	9230	9030	63	2730	500	6550	10	1	12578946	1147	18.46	1.10	12	0.01	494.00	8314.00	16280	20230621	-43.98	8960	20240625	1.79	14370	-36.53	20240124	8960	1.79	20240625	15870	-42.53	20230627	8960	1.79	20240625	3.71	N	048910	500	63 억	212928	N	N	4039	N	N
18	20240626	160523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9100	100	2	1.11	585551300	64421	103.04	9010	9160	8960	11700	6300	9000	9089.44	1.62	9356	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1145	18.42	1.09	12	0.51	494.00	8314.00	16400	20230620	-44.51	8960	20240626	1.56	14370	-36.67	20240124	8960	1.56	20240626	15870	-42.66	20230627	8960	1.56	20240626	3.74	N	048910	500	63 억	203563	N	N	4039	N	N
19	20240626	150524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9020	20	2	0.22	517266580	56904	91.02	9010	9160	8960	11700	6300	9000	9090.16	1.62	9379	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1135	18.26	1.08	12	0.45	494.00	8314.00	16400	20230620	-45.00	8960	20240626	0.67	14370	-37.23	20240124	8960	0.67	20240626	15870	-43.16	20230627	8960	0.67	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
20	20240626	140523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9130	130	2	1.44	373580100	41044	65.65	9010	9160	8960	11700	6300	9000	9101.94	1.62	7260	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1148	18.48	1.10	12	0.33	494.00	8314.00	16400	20230620	-44.33	8960	20240626	1.90	14370	-36.46	20240124	8960	1.90	20240626	15870	-42.47	20230627	8960	1.90	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
21	20240626	130525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9120	120	2	1.33	330425100	36311	58.08	9010	9160	8960	11700	6300	9000	9099.86	1.62	4988	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1147	18.46	1.10	12	0.29	494.00	8314.00	16400	20230620	-44.39	8960	20240626	1.79	14370	-36.53	20240124	8960	1.79	20240626	15870	-42.53	20230627	8960	1.79	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
22	20240626	120523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9110	110	2	1.22	249517960	27402	43.83	9010	9160	8960	11700	6300	9000	9105.83	1.62	1982	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1146	18.44	1.10	12	0.22	494.00	8314.00	16400	20230620	-44.45	8960	20240626	1.67	14370	-36.60	20240124	8960	1.67	20240626	15870	-42.60	20230627	8960	1.67	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
23	20240626	110524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9150	150	2	1.67	229020410	25154	40.23	9010	9160	8960	11700	6300	9000	9104.73	1.62	2574	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1151	18.52	1.10	12	0.20	494.00	8314.00	16400	20230620	-44.21	8960	20240626	2.12	14370	-36.33	20240124	8960	2.12	20240626	15870	-42.34	20230627	8960	2.12	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
24	20240626	100523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9110	110	2	1.22	187275900	20572	32.90	9010	9160	8960	11700	6300	9000	9103.44	1.62	2394	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1146	18.44	1.10	12	0.16	494.00	8314.00	16400	20230620	-44.45	8960	20240626	1.67	14370	-36.60	20240124	8960	1.67	20240626	15870	-42.60	20230627	8960	1.67	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
25	20240626	090523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9050	50	2	0.56	31317410	3467	5.55	9010	9050	8960	11700	6300	9000	9033.00	1.62	482	9213	9106	9033	8926	8853	9070	8890	63	2700	500	6480	10	1	12578946	1138	18.32	1.09	12	0.03	494.00	8314.00	16400	20230620	-44.82	8960	20240626	1.00	14370	-37.02	20240124	8960	1.00	20240626	15870	-42.97	20230627	8960	1.00	20240626	3.74	N	048910	500	63 억	203563	N	N	84	N	N
26	20240625	160523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9000	-120	5	-1.32	561771120	62135	89.61	9060	9140	8960	11850	6390	9120	9041.42	1.58	4716	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1132	18.22	1.08	12	0.49	494.00	8314.00	16400	20230619	-45.12	8960	20240625	0.45	14370	-37.37	20240124	8960	0.45	20240625	15870	-43.29	20230627	8960	0.45	20240625	3.80	N	048910	500	63 억	198846	N	N	84	N	N
27	20240625	150523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9030	-90	5	-0.99	531324730	58754	84.73	9060	9140	8960	11850	6390	9120	9043.21	1.58	4802	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1136	18.28	1.09	12	0.47	494.00	8314.00	16400	20230619	-44.94	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15870	-43.10	20230627	8960	0.78	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
28	20240625	140522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9020	-100	5	-1.10	442239420	48849	70.45	9060	9140	8960	11850	6390	9120	9053.19	1.58	5120	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1135	18.26	1.08	12	0.39	494.00	8314.00	16400	20230619	-45.00	8960	20240625	0.67	14370	-37.23	20240124	8960	0.67	20240625	15870	-43.16	20230627	8960	0.67	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
29	20240625	130523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9020	-100	5	-1.10	312286810	34431	49.65	9060	9140	9000	11850	6390	9120	9069.93	1.58	3929	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1135	18.26	1.08	12	0.27	494.00	8314.00	16400	20230619	-45.00	9000	20240625	0.22	14370	-37.23	20240124	9000	0.22	20240625	15870	-43.16	20230627	9000	0.22	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
30	20240625	120526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9080	-40	5	-0.44	256395180	28252	40.74	9060	9140	9000	11850	6390	9120	9075.29	1.58	3978	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1142	18.38	1.09	12	0.22	494.00	8314.00	16400	20230619	-44.63	9000	20240625	0.89	14370	-36.81	20240124	9000	0.89	20240625	15870	-42.79	20230627	9000	0.89	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
31	20240625	110526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9110	-10	5	-0.11	235199500	25916	37.37	9060	9140	9000	11850	6390	9120	9075.46	1.58	4002	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1146	18.44	1.10	12	0.21	494.00	8314.00	16400	20230619	-44.45	9000	20240625	1.22	14370	-36.60	20240124	9000	1.22	20240625	15870	-42.60	20230627	9000	1.22	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
32	20240625	100522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9070	-50	5	-0.55	174762450	19260	27.78	9060	9140	9000	11850	6390	9120	9073.86	1.58	148	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1141	18.36	1.09	12	0.15	494.00	8314.00	16400	20230619	-44.70	9000	20240625	0.78	14370	-36.88	20240124	9000	0.78	20240625	15870	-42.85	20230627	9000	0.78	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
33	20240625	090522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9140	20	2	0.22	36861180	4052	5.84	9060	9140	9060	11850	6390	9120	9097.03	1.58	2158	9520	9320	9200	9000	8880	9260	8940	63	2730	500	6560	10	1	12578946	1150	18.50	1.10	12	0.03	494.00	8314.00	16400	20230619	-44.27	9060	20240625	0.88	14370	-36.40	20240124	9060	0.88	20240625	15870	-42.41	20230627	9060	0.88	20240625	3.80	N	048910	500	63 억	198846	N	N	0	N	N
34	20240624	160520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9120	-290	5	-3.08	629675680	68747	108.80	9400	9400	9080	12230	6590	9410	9159.03	1.53	7184	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1147	18.46	1.10	12	0.55	494.00	8314.00	16590	20230616	-45.03	9080	20240624	0.44	14370	-36.53	20240124	9080	0.44	20240624	15870	-42.53	20230627	9080	0.44	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
35	20240624	150521	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9120	-290	5	-3.08	609587530	66544	105.32	9400	9400	9080	12230	6590	9410	9160.29	1.53	7096	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1147	18.46	1.10	12	0.53	494.00	8314.00	16590	20230616	-45.03	9080	20240624	0.44	14370	-36.53	20240124	9080	0.44	20240624	15870	-42.53	20230627	9080	0.44	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
36	20240624	140522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9120	-290	5	-3.08	552228500	60254	95.36	9400	9400	9080	12230	6590	9410	9164.60	1.53	7377	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1147	18.46	1.10	12	0.48	494.00	8314.00	16590	20230616	-45.03	9080	20240624	0.44	14370	-36.53	20240124	9080	0.44	20240624	15870	-42.53	20230627	9080	0.44	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
37	20240624	130520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9130	-280	5	-2.98	501298810	54676	86.53	9400	9400	9080	12230	6590	9410	9168.09	1.53	7368	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1148	18.48	1.10	12	0.43	494.00	8314.00	16590	20230616	-44.97	9080	20240624	0.55	14370	-36.46	20240124	9080	0.55	20240624	15870	-42.47	20230627	9080	0.55	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
38	20240624	120522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9140	-270	5	-2.87	462899120	50460	79.86	9400	9400	9080	12230	6590	9410	9173.12	1.53	7340	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1150	18.50	1.10	12	0.40	494.00	8314.00	16590	20230616	-44.91	9080	20240624	0.66	14370	-36.40	20240124	9080	0.66	20240624	15870	-42.41	20230627	9080	0.66	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
39	20240624	110523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9140	-270	5	-2.87	399912980	43539	68.91	9400	9400	9090	12230	6590	9410	9184.65	1.53	7973	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1150	18.50	1.10	12	0.35	494.00	8314.00	16590	20230616	-44.91	9090	20240624	0.55	14370	-36.40	20240124	9090	0.55	20240624	15870	-42.41	20230627	9090	0.55	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
40	20240624	100521	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9260	-150	5	-1.59	141603290	15255	24.14	9400	9400	9230	12230	6590	9410	9281.58	1.53	961	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1165	18.74	1.11	12	0.12	494.00	8314.00	16590	20230616	-44.18	9230	20240624	0.33	14370	-35.56	20240124	9230	0.33	20240624	15870	-41.65	20230627	9230	0.33	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
41	20240624	090521	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9360	-50	5	-0.53	32160430	3450	5.46	9400	9400	9300	12230	6590	9410	9319.23	1.53	-166	9690	9550	9460	9320	9230	9505	9275	63	2820	500	6770	10	1	12578946	1177	18.95	1.13	12	0.03	494.00	8314.00	16590	20230616	-43.58	9300	20240624	0.65	14370	-34.86	20240124	9300	0.65	20240624	15870	-41.02	20230627	9300	0.65	20240624	3.81	N	048910	500	63 억	191830	N	N	0	N	N
42	20240621	160504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9410	-160	5	-1.67	591497510	62623	96.29	9570	9600	9370	12440	6700	9570	9445.38	1.57	-5244	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1184	19.05	1.13	12	0.50	494.00	8314.00	16590	20230616	-43.28	9370	20240621	0.43	14370	-34.52	20240124	9370	0.43	20240621	16280	-42.20	20230621	9370	0.43	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
43	20240621	150504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9410	-160	5	-1.67	551382550	58357	89.73	9570	9600	9370	12440	6700	9570	9448.44	1.57	-5416	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1184	19.05	1.13	12	0.46	494.00	8314.00	16590	20230616	-43.28	9370	20240621	0.43	14370	-34.52	20240124	9370	0.43	20240621	16280	-42.20	20230621	9370	0.43	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
44	20240621	140505	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9410	-160	5	-1.67	471655730	49871	76.69	9570	9600	9370	12440	6700	9570	9457.51	1.57	-4712	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1184	19.05	1.13	12	0.40	494.00	8314.00	16590	20230616	-43.28	9370	20240621	0.43	14370	-34.52	20240124	9370	0.43	20240621	16280	-42.20	20230621	9370	0.43	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
45	20240621	130507	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9450	-120	5	-1.25	425345390	44961	69.14	9570	9600	9370	12440	6700	9570	9460.32	1.57	-3212	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1189	19.13	1.14	12	0.36	494.00	8314.00	16590	20230616	-43.04	9370	20240621	0.85	14370	-34.24	20240124	9370	0.85	20240621	16280	-41.95	20230621	9370	0.85	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
46	20240621	120508	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9450	-120	5	-1.25	357108310	37700	57.97	9570	9600	9390	12440	6700	9570	9472.37	1.57	-2794	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1189	19.13	1.14	12	0.30	494.00	8314.00	16590	20230616	-43.04	9390	20240621	0.64	14370	-34.24	20240124	9390	0.64	20240621	16280	-41.95	20230621	9390	0.64	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
47	20240621	110507	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9520	-50	5	-0.52	240089790	25291	38.89	9570	9600	9410	12440	6700	9570	9493.09	1.57	-2882	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1198	19.27	1.15	12	0.20	494.00	8314.00	16590	20230616	-42.62	9410	20240621	1.17	14370	-33.75	20240124	9410	1.17	20240621	16280	-41.52	20230621	9410	1.17	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
48	20240621	100504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9500	-70	5	-0.73	212031920	22335	34.34	9570	9600	9410	12440	6700	9570	9493.26	1.57	-3102	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1195	19.23	1.14	12	0.18	494.00	8314.00	16590	20230616	-42.74	9410	20240621	0.96	14370	-33.89	20240124	9410	0.96	20240621	16280	-41.65	20230621	9410	0.96	20240621	3.72	N	048910	500	63 억	196920	N	N	0	N	N
49	20240621	090507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9600	30	2	0.31	23115820	2417	3.72	9570	9600	9550	12440	6700	9570	9563.85	1.57	1388	9930	9750	9600	9420	9270	9675	9345	63	2870	500	6890	10	1	12578946	1208	19.43	1.15	12	0.02	494.00	8314.00	16590	20230616	-42.13	9450	20240620	1.59	14370	-33.19	20240124	9450	1.59	20240620	16280	-41.03	20230621	9450	1.59	20240620	3.72	N	048910	500	63 억	196920	N	N	0	N	N
50	20240620	160503	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9570	0	3	0.00	606365950	62803	30.65	9600	9780	9450	12440	6700	9570	9655.28	1.53	5649	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1204	19.37	1.15	12	0.50	494.00	8314.00	16900	20230614	-43.37	9450	20240620	1.27	14370	-33.40	20240124	9450	1.27	20240620	16400	-41.65	20230620	9450	1.27	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
51	20240620	150504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9610	40	2	0.42	552508620	57182	27.90	9600	9780	9450	12440	6700	9570	9662.28	1.53	4522	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1209	19.45	1.16	12	0.45	494.00	8314.00	16900	20230614	-43.14	9450	20240620	1.69	14370	-33.12	20240124	9450	1.69	20240620	16400	-41.40	20230620	9450	1.69	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
52	20240620	140503	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9660	90	2	0.94	509703840	52737	25.73	9600	9780	9450	12440	6700	9570	9665.01	1.53	3589	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1215	19.55	1.16	12	0.42	494.00	8314.00	16900	20230614	-42.84	9450	20240620	2.22	14370	-32.78	20240124	9450	2.22	20240620	16400	-41.10	20230620	9450	2.22	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
53	20240620	130504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9640	70	2	0.73	446971920	46220	22.55	9600	9780	9450	12440	6700	9570	9670.53	1.53	2124	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1213	19.51	1.16	12	0.37	494.00	8314.00	16900	20230614	-42.96	9450	20240620	2.01	14370	-32.92	20240124	9450	2.01	20240620	16400	-41.22	20230620	9450	2.01	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
54	20240620	120503	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9640	70	2	0.73	417357010	43161	21.06	9600	9780	9450	12440	6700	9570	9669.77	1.53	2287	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1213	19.51	1.16	12	0.34	494.00	8314.00	16900	20230614	-42.96	9450	20240620	2.01	14370	-32.92	20240124	9450	2.01	20240620	16400	-41.22	20230620	9450	2.01	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
55	20240620	110504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9710	140	2	1.46	396514540	41006	20.01	9600	9780	9450	12440	6700	9570	9669.67	1.53	1823	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1221	19.66	1.17	12	0.33	494.00	8314.00	16900	20230614	-42.54	9450	20240620	2.75	14370	-32.43	20240124	9450	2.75	20240620	16400	-40.79	20230620	9450	2.75	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
56	20240620	100505	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9720	150	2	1.57	331161630	34257	16.72	9600	9780	9450	12440	6700	9570	9666.98	1.53	1794	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1223	19.68	1.17	12	0.27	494.00	8314.00	16900	20230614	-42.49	9450	20240620	2.86	14370	-32.36	20240124	9450	2.86	20240620	16400	-40.73	20230620	9450	2.86	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
57	20240620	090510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9610	40	2	0.42	113855600	11874	5.79	9600	9690	9450	12440	6700	9570	9588.65	1.53	-1784	10103	9836	9693	9426	9283	9765	9355	63	2870	500	6890	10	1	12578946	1209	19.45	1.16	12	0.09	494.00	8314.00	16900	20230614	-43.14	9450	20240620	1.69	14370	-33.12	20240124	9450	1.69	20240620	16400	-41.40	20230620	9450	1.69	20240620	3.71	N	048910	500	63 억	192106	N	N	24	N	N
58	20240619	160503	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9570	-380	5	-3.82	1963796710	202150	87.39	9950	9960	9550	12930	6970	9950	9714.88	1.84	-91815	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1204	19.37	1.15	12	1.61	494.00	8314.00	17320	20230613	-44.75	9550	20240619	0.21	14370	-33.40	20240124	9550	0.21	20240619	16400	-41.65	20230619	9550	0.21	20240619	3.10	N	048910	500	63 억	231570	N	N	24	N	N
59	20240619	150500	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9590	-360	5	-3.62	1811044340	186210	80.50	9950	9960	9550	12930	6970	9950	9725.75	1.84	-85850	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1206	19.41	1.15	12	1.48	494.00	8314.00	17320	20230613	-44.63	9550	20240619	0.42	14370	-33.26	20240124	9550	0.42	20240619	16400	-41.52	20230619	9550	0.42	20240619	3.10	N	048910	500	63 억	231570	N	N	0	N	N
60	20240619	140505	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9580	-370	5	-3.72	1420137530	145465	62.89	9950	9960	9550	12930	6970	9950	9762.68	1.84	-59768	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1205	19.39	1.15	12	1.16	494.00	8314.00	17320	20230613	-44.69	9550	20240619	0.31	14370	-33.33	20240124	9550	0.31	20240619	16400	-41.59	20230619	9550	0.31	20240619	3.10	N	048910	500	63 억	231570	N	N	0	N	N
61	20240619	130501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	-130	5	-1.31	624690810	63324	27.38	9950	9960	9820	12930	6970	9950	9864.92	1.84	-11060	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1235	19.88	1.18	12	0.50	494.00	8314.00	17320	20230613	-43.30	9700	20240418	1.24	14370	-31.66	20240124	9700	1.24	20240418	16400	-40.12	20230619	9700	1.24	20240418	3.10	N	048910	500	63 억	231570	N	N	0	N	N
62	20240619	120501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-100	5	-1.01	456527080	46245	19.99	9950	9960	9830	12930	6970	9950	9871.84	1.84	304	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1239	19.94	1.18	12	0.37	494.00	8314.00	17320	20230613	-43.13	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	16400	-39.94	20230619	9700	1.55	20240418	3.10	N	048910	500	63 억	231570	N	N	0	N	N
63	20240619	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-80	5	-0.80	376995480	38170	16.50	9950	9960	9830	12930	6970	9950	9876.65	1.84	786	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1242	19.98	1.19	12	0.30	494.00	8314.00	17320	20230613	-43.01	9700	20240418	1.75	14370	-31.32	20240124	9700	1.75	20240418	16400	-39.82	20230619	9700	1.75	20240418	3.10	N	048910	500	63 억	231570	N	N	0	N	N
64	20240619	100505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-30	5	-0.30	223575460	22605	9.77	9950	9960	9830	12930	6970	9950	9890.39	1.84	-1518	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1248	20.08	1.19	12	0.18	494.00	8314.00	17320	20230613	-42.73	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	16400	-39.51	20230619	9700	2.27	20240418	3.10	N	048910	500	63 억	231570	N	N	0	N	N
65	20240619	090509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-110	5	-1.11	58398480	5895	2.55	9950	9960	9830	12930	6970	9950	9906.06	1.84	-1391	10430	10190	10000	9760	9570	10095	9665	63	2980	500	7160	10	1	12578946	1238	19.92	1.18	12	0.05	494.00	8314.00	17320	20230613	-43.19	9700	20240418	1.44	14370	-31.52	20240124	9700	1.44	20240418	16400	-40.00	20230619	9700	1.44	20240418	3.10	N	048910	500	63 억	231570	N	N	0	N	N
66	20240618	160459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-230	5	-2.26	2278321370	228283	9.72	10100	10240	9810	13230	7130	10180	9979.41	1.56	-14983	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1252	20.14	1.20	12	1.81	494.00	8314.00	17440	20230612	-42.95	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	16400	-39.33	20230619	9700	2.58	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
67	20240618	150457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-280	5	-2.75	2132323510	213529	9.09	10100	10240	9810	13230	7130	10180	9985.24	1.56	-17369	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1245	20.04	1.19	12	1.70	494.00	8314.00	17440	20230612	-43.23	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	16400	-39.63	20230619	9700	2.06	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
68	20240618	140458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-310	5	-3.05	1593219990	158825	6.76	10100	10240	9870	13230	7130	10180	10030.39	1.56	-11517	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1242	19.98	1.19	12	1.26	494.00	8314.00	17440	20230612	-43.41	9700	20240418	1.75	14370	-31.32	20240124	9700	1.75	20240418	16400	-39.82	20230619	9700	1.75	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
69	20240618	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	-160	5	-1.57	1041414670	103274	4.40	10100	10240	10000	13230	7130	10180	10083.10	1.56	7662	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1260	20.28	1.21	12	0.82	494.00	8314.00	17440	20230612	-42.55	9700	20240418	3.30	14370	-30.27	20240124	9700	3.30	20240418	16400	-38.90	20230619	9700	3.30	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
70	20240618	120502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10120	-60	5	-0.59	910303990	90197	3.84	10100	10240	10040	13230	7130	10180	10091.46	1.56	14253	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1273	20.49	1.22	12	0.72	494.00	8314.00	17440	20230612	-41.97	9700	20240418	4.33	14370	-29.58	20240124	9700	4.33	20240418	16400	-38.29	20230619	9700	4.33	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
71	20240618	110459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10050	-130	5	-1.28	814663610	80703	3.43	10100	10240	10040	13230	7130	10180	10093.57	1.56	13096	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1264	20.34	1.21	12	0.64	494.00	8314.00	17440	20230612	-42.37	9700	20240418	3.61	14370	-30.06	20240124	9700	3.61	20240418	16400	-38.72	20230619	9700	3.61	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
72	20240618	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10060	-120	5	-1.18	575492110	56902	2.42	10100	10240	10040	13230	7130	10180	10112.61	1.56	794	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1265	20.36	1.21	12	0.45	494.00	8314.00	17440	20230612	-42.32	9700	20240418	3.71	14370	-29.99	20240124	9700	3.71	20240418	16400	-38.66	20230619	9700	3.71	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
73	20240618	090505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-80	5	-0.79	230732010	22731	0.97	10100	10240	10100	13230	7130	10180	10149.25	1.56	3590	12786	11482	10646	9342	8506	12135	9995	63	3050	500	7320	10	1	12578946	1270	20.45	1.21	12	0.18	494.00	8314.00	17440	20230612	-42.09	9700	20240418	4.12	14370	-29.71	20240124	9700	4.12	20240418	16400	-38.41	20230619	9700	4.12	20240418	3.07	N	048910	500	63 억	196470	N	N	4	N	N
74	20240617	160457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10180	360	2	3.67	25920721540	2344508	3039.68	9820	11950	9810	12760	6880	9820	11056.64	1.60	-6320	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1281	20.61	1.22	12	18.64	494.00	8314.00	17440	20230612	-41.63	9700	20240418	4.95	14370	-29.16	20240124	9700	4.95	20240418	16400	-37.93	20230619	9700	4.95	20240418	3.08	N	048910	500	63 억	201228	N	N	4	N	N
75	20240617	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10180	360	2	3.67	25649275050	2317870	3005.15	9820	11950	9810	12760	6880	9820	11065.88	1.60	-7059	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1281	20.61	1.22	12	18.43	494.00	8314.00	17440	20230612	-41.63	9700	20240418	4.95	14370	-29.16	20240124	9700	4.95	20240418	16400	-37.93	20230619	9700	4.95	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
76	20240617	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10220	400	2	4.07	25124270530	2266246	2938.22	9820	11950	9810	12760	6880	9820	11086.29	1.60	-12681	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1286	20.69	1.23	12	18.02	494.00	8314.00	17440	20230612	-41.40	9700	20240418	5.36	14370	-28.88	20240124	9700	5.36	20240418	16400	-37.68	20230619	9700	5.36	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
77	20240617	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10240	420	2	4.28	24866167830	2241000	2905.48	9820	11950	9810	12760	6880	9820	11096.01	1.60	-12430	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1288	20.73	1.23	12	17.82	494.00	8314.00	17440	20230612	-41.28	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	16400	-37.56	20230619	9700	5.57	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
78	20240617	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	440	2	4.48	24505837480	2205630	2859.63	9820	11950	9810	12760	6880	9820	11110.58	1.60	-13398	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1291	20.77	1.23	12	17.53	494.00	8314.00	17440	20230612	-41.17	9700	20240418	5.77	14370	-28.60	20240124	9700	5.77	20240418	16400	-37.44	20230619	9700	5.77	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
79	20240617	110453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10450	630	2	6.42	23307560290	2089050	2708.48	9820	11950	9810	12760	6880	9820	11157.01	1.60	-14154	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1314	21.15	1.26	12	16.61	494.00	8314.00	17440	20230612	-40.08	9700	20240418	7.73	14370	-27.28	20240124	9700	7.73	20240418	16400	-36.28	20230619	9700	7.73	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
80	20240617	100455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11080	1260	2	12.83	18535323030	1645652	2133.61	9820	11950	9810	12760	6880	9820	11263.21	1.60	-19270	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1394	22.43	1.33	12	13.08	494.00	8314.00	17440	20230612	-36.47	9700	20240418	14.23	14370	-22.89	20240124	9700	14.23	20240418	16400	-32.44	20230619	9700	14.23	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
81	20240617	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	0	3	0.00	6618690	674	0.87	9820	9830	9820	12760	6880	9820	9820.01	1.60	-51	10060	9940	9880	9760	9700	9910	9730	63	2940	500	7070	10	1	12578946	1235	19.88	1.18	12	0.01	494.00	8314.00	17440	20230612	-43.69	9700	20240418	1.24	14370	-31.66	20240124	9700	1.24	20240418	16400	-40.12	20230619	9700	1.24	20240418	3.08	N	048910	500	63 억	201228	N	N	627	N	N
82	20240614	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	-130	5	-1.31	759968970	77089	477.95	9910	10000	9820	12930	6970	9950	9858.34	1.61	-39389	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1235	19.88	1.18	12	0.61	494.00	8314.00	17440	20230612	-43.69	9700	20240418	1.24	14370	-31.66	20240124	9700	1.24	20240418	16900	-41.89	20230614	9700	1.24	20240418	3.10	N	048910	500	63 억	203131	N	N	627	N	N
83	20240614	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-110	5	-1.11	387776260	39265	243.44	9910	10000	9820	12930	6970	9950	9875.88	1.61	-11083	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1238	19.92	1.18	12	0.31	494.00	8314.00	17440	20230612	-43.58	9700	20240418	1.44	14370	-31.52	20240124	9700	1.44	20240418	16900	-41.78	20230614	9700	1.44	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
84	20240614	140417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-60	5	-0.60	143639130	14474	89.74	9910	10000	9890	12930	6970	9950	9923.94	1.61	-5009	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1244	20.02	1.19	12	0.12	494.00	8314.00	17440	20230612	-43.29	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	16900	-41.48	20230614	9700	1.96	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
85	20240614	130417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	20	2	0.20	89993270	9067	56.22	9910	10000	9900	12930	6970	9950	9925.36	1.61	-2350	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1254	20.18	1.20	12	0.07	494.00	8314.00	17440	20230612	-42.83	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	16900	-41.01	20230614	9700	2.78	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
86	20240614	120420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-50	5	-0.50	77444620	7803	48.38	9910	10000	9900	12930	6970	9950	9924.98	1.61	-1876	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1245	20.04	1.19	12	0.06	494.00	8314.00	17440	20230612	-43.23	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	16900	-41.42	20230614	9700	2.06	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
87	20240614	110447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-50	5	-0.50	68298940	6880	42.66	9910	10000	9900	12930	6970	9950	9927.17	1.61	-1876	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1245	20.04	1.19	12	0.05	494.00	8314.00	17440	20230612	-43.23	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	16900	-41.42	20230614	9700	2.06	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
88	20240614	100446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-20	5	-0.20	46604970	4699	29.13	9910	9990	9900	12930	6970	9950	9918.06	1.61	-1734	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1249	20.10	1.19	12	0.04	494.00	8314.00	17440	20230612	-43.06	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	16900	-41.24	20230614	9700	2.37	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
89	20240614	090450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	0	3	0.00	11288810	1139	7.06	9910	9950	9910	12930	6970	9950	9911.16	1.61	-106	10130	10040	9990	9900	9850	10015	9875	63	2980	500	7160	10	1	12578946	1252	20.14	1.20	12	0.01	494.00	8314.00	17440	20230612	-42.95	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	16900	-41.12	20230614	9700	2.58	20240418	3.10	N	048910	500	63 억	203131	N	N	2344	N	N
90	20240613	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-20	5	-0.20	157982660	15831	94.32	10000	10080	9940	12960	6980	9970	9979.42	1.62	-295	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1252	20.14	1.20	12	0.13	494.00	8314.00	17450	20230607	-42.98	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	17320	-42.55	20230613	9700	2.58	20240418	3.10	N	048910	500	63 억	203421	N	N	2344	N	N
91	20240613	150452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-10	5	-0.10	134544350	13476	80.29	10000	10080	9940	12960	6980	9970	9984.00	1.62	-395	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1253	20.16	1.20	12	0.11	494.00	8314.00	17450	20230607	-42.92	9700	20240418	2.68	14370	-30.69	20240124	9700	2.68	20240418	17320	-42.49	20230613	9700	2.68	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
92	20240613	140446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	0	3	0.00	115351480	11548	68.80	10000	10080	9960	12960	6980	9970	9988.87	1.62	-531	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1254	20.18	1.20	12	0.09	494.00	8314.00	17450	20230607	-42.87	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	17320	-42.44	20230613	9700	2.78	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
93	20240613	130446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	0	3	0.00	87954830	8800	52.43	10000	10080	9960	12960	6980	9970	9994.87	1.62	-313	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1254	20.18	1.20	12	0.07	494.00	8314.00	17450	20230607	-42.87	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	17320	-42.44	20230613	9700	2.78	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
94	20240613	120449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	20	2	0.20	58157800	5813	34.63	10000	10080	9960	12960	6980	9970	10004.78	1.62	-428	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1257	20.22	1.20	12	0.05	494.00	8314.00	17450	20230607	-42.75	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	17320	-42.32	20230613	9700	2.99	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
95	20240613	110443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	30	2	0.30	53664580	5363	31.95	10000	10080	9960	12960	6980	9970	10006.45	1.62	-500	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1258	20.24	1.20	12	0.04	494.00	8314.00	17450	20230607	-42.69	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	17320	-42.26	20230613	9700	3.09	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
96	20240613	100444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	40	2	0.40	36097870	3605	21.48	10000	10080	9970	12960	6980	9970	10013.28	1.62	-443	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1259	20.26	1.20	12	0.03	494.00	8314.00	17450	20230607	-42.64	9700	20240418	3.20	14370	-30.34	20240124	9700	3.20	20240418	17320	-42.21	20230613	9700	3.20	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
97	20240613	090448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10060	90	2	0.90	18357980	1834	10.93	10000	10080	10000	12960	6980	9970	10009.80	1.62	1	10130	10050	9950	9870	9770	10090	9910	63	2990	500	7170	10	1	12578946	1265	20.36	1.21	12	0.01	494.00	8314.00	17450	20230607	-42.35	9700	20240418	3.71	14370	-29.99	20240124	9700	3.71	20240418	17320	-41.92	20230613	9700	3.71	20240418	3.10	N	048910	500	63 억	203421	N	N	20	N	N
98	20240612	160440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	20	2	0.20	167116980	16763	112.91	9860	10030	9850	12930	6970	9950	9969.39	1.61	1161	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1254	20.18	1.20	12	0.13	494.00	8314.00	18600	20230605	-46.40	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	17440	-42.83	20230612	9700	2.78	20240418	3.14	N	048910	500	63 억	202262	N	N	20	N	N
99	20240612	150448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	0	3	0.00	160212600	16070	108.24	9860	10030	9850	12930	6970	9950	9969.67	1.61	1010	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1252	20.14	1.20	12	0.13	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	17440	-42.95	20230612	9700	2.58	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
100	20240612	140444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	20	2	0.20	147271430	14768	99.47	9860	10030	9850	12930	6970	9950	9972.33	1.61	974	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1254	20.18	1.20	12	0.12	494.00	8314.00	18600	20230605	-46.40	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	17440	-42.83	20230612	9700	2.78	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
101	20240612	130442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-30	5	-0.30	140746450	14113	95.06	9860	10030	9850	12930	6970	9950	9972.82	1.61	973	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1248	20.08	1.19	12	0.11	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	17440	-43.12	20230612	9700	2.27	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
102	20240612	120442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	114486320	11469	77.25	9860	10030	9850	12930	6970	9950	9982.24	1.61	748	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	17440	-43.00	20230612	9700	2.47	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
103	20240612	110440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	50	2	0.50	92183280	9230	62.17	9860	10030	9850	12930	6970	9950	9987.35	1.61	527	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1258	20.24	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	17440	-42.66	20230612	9700	3.09	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
104	20240612	100442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	50	2	0.50	53794330	5395	36.34	9860	10030	9850	12930	6970	9950	9971.15	1.61	225	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1258	20.24	1.20	12	0.04	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	17440	-42.66	20230612	9700	3.09	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
105	20240612	090441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	5945730	603	4.06	9860	9940	9860	12930	6970	9950	9860.25	1.61	104	10030	9990	9940	9900	9850	10010	9920	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.00	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	17440	-43.00	20230612	9700	2.47	20240418	3.14	N	048910	500	63 억	202262	N	N	0	N	N
106	20240610	160437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-40	5	-0.40	243379850	24646	175.38	9950	9950	9820	12930	6970	9950	9875.02	1.57	4374	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1247	20.06	1.19	12	0.20	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	17440	-43.18	20230612	9700	2.16	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
107	20240610	150443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-70	5	-0.70	190376570	19288	137.25	9950	9950	9820	12930	6970	9950	9870.21	1.57	4473	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1243	20.00	1.19	12	0.15	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	17440	-43.35	20230612	9700	1.86	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
108	20240610	140440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-50	5	-0.50	181133870	18354	130.61	9950	9950	9820	12930	6970	9950	9868.90	1.57	4485	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1245	20.04	1.19	12	0.15	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	17440	-43.23	20230612	9700	2.06	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
109	20240610	130438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9840	-110	5	-1.11	170199900	17245	122.71	9950	9950	9820	12930	6970	9950	9869.52	1.57	4485	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1238	19.92	1.18	12	0.14	494.00	8314.00	18600	20230605	-47.10	9700	20240418	1.44	14370	-31.52	20240124	9700	1.44	20240418	17440	-43.58	20230612	9700	1.44	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
110	20240610	120439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-60	5	-0.60	139840350	14164	100.79	9950	9950	9820	12930	6970	9950	9872.94	1.57	4511	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1244	20.02	1.19	12	0.11	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	17440	-43.29	20230612	9700	1.96	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
111	20240610	110442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	-80	5	-0.80	132514690	13421	95.50	9950	9950	9820	12930	6970	9950	9873.68	1.57	4511	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1242	19.98	1.19	12	0.11	494.00	8314.00	18600	20230605	-46.94	9700	20240418	1.75	14370	-31.32	20240124	9700	1.75	20240418	17440	-43.41	20230612	9700	1.75	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
112	20240610	100439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	0	3	0.00	83292740	8440	60.06	9950	9950	9820	12930	6970	9950	9868.81	1.57	1924	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1252	20.14	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	17440	-42.95	20230612	9700	2.58	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
113	20240610	090444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-50	5	-0.50	14217570	1434	10.20	9950	9950	9860	12930	6970	9950	9914.62	1.57	-866	10123	10036	9983	9896	9843	10010	9870	63	2980	500	7160	10	1	12578946	1245	20.04	1.19	12	0.01	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	17440	-43.23	20230612	9700	2.06	20240418	3.12	N	048910	500	63 억	197841	N	N	0	N	N
114	20240607	160453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	40	2	0.40	139797310	14027	81.26	9980	10070	9930	12880	6940	9910	9966.31	1.58	-1091	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1252	20.14	1.20	12	0.11	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	17450	-42.98	20230607	9700	2.58	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
115	20240607	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	50	2	0.50	129399630	12982	75.21	9980	10070	9930	12880	6940	9910	9967.62	1.58	-922	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1253	20.16	1.20	12	0.10	494.00	8314.00	18600	20230605	-46.45	9700	20240418	2.68	14370	-30.69	20240124	9700	2.68	20240418	17450	-42.92	20230607	9700	2.68	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
116	20240607	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	80	2	0.81	111252970	11158	64.64	9980	10070	9930	12880	6940	9910	9970.69	1.58	-853	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1257	20.22	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	17450	-42.75	20230607	9700	2.99	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
117	20240607	130451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	70	2	0.71	98235850	9853	57.08	9980	10070	9930	12880	6940	9910	9970.15	1.58	-845	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1255	20.20	1.20	12	0.08	494.00	8314.00	18600	20230605	-46.34	9700	20240418	2.89	14370	-30.55	20240124	9700	2.89	20240418	17450	-42.81	20230607	9700	2.89	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
118	20240607	120453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	80	2	0.81	90680180	9096	52.69	9980	10070	9930	12880	6940	9910	9969.24	1.58	-652	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1257	20.22	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	17450	-42.75	20230607	9700	2.99	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
119	20240607	110451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	40	2	0.40	86819050	8709	50.45	9980	10070	9930	12880	6940	9910	9968.89	1.58	-640	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1252	20.14	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	17450	-42.98	20230607	9700	2.58	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
120	20240607	100452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	80	2	0.81	45113080	4520	26.18	9980	10070	9930	12880	6940	9910	9980.77	1.58	114	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1257	20.22	1.20	12	0.04	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	17450	-42.75	20230607	9700	2.99	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
121	20240607	090451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	110	2	1.11	8322250	831	4.81	9980	10070	9930	12880	6940	9910	10014.74	1.58	-149	10056	9982	9916	9842	9776	9950	9810	63	2970	500	7130	10	1	12578946	1260	20.28	1.21	12	0.01	494.00	8314.00	18600	20230605	-46.13	9700	20240418	3.30	14370	-30.27	20240124	9700	3.30	20240418	17450	-42.58	20230607	9700	3.30	20240418	3.12	N	048910	500	63 억	198916	N	N	0	N	N
122	20240605	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-70	5	-0.70	151769370	15316	61.79	9980	9990	9850	12970	6990	9980	9909.20	1.61	-3040	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1247	20.06	1.19	12	0.12	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
123	20240605	150447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9910	-70	5	-0.70	141752840	14305	57.71	9980	9990	9850	12970	6990	9980	9909.32	1.61	-2882	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1247	20.06	1.19	12	0.11	494.00	8314.00	18600	20230605	-46.72	9700	20240418	2.16	14370	-31.04	20240124	9700	2.16	20240418	18600	-46.72	20230605	9700	2.16	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
124	20240605	140448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-90	5	-0.90	133215180	13443	54.24	9980	9990	9850	12970	6990	9980	9909.63	1.61	-2723	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1244	20.02	1.19	12	0.11	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
125	20240605	130451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-80	5	-0.80	116279790	11732	47.33	9980	9990	9850	12970	6990	9980	9911.34	1.61	-2800	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1245	20.04	1.19	12	0.09	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
126	20240605	120448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-80	5	-0.80	90098970	9088	36.67	9980	9990	9850	12970	6990	9980	9914.06	1.61	-2445	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1245	20.04	1.19	12	0.07	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
127	20240605	110451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-30	5	-0.30	82756060	8347	33.68	9980	9990	9850	12970	6990	9980	9914.47	1.61	-2305	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1252	20.14	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
128	20240605	100450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-80	5	-0.80	71674240	7229	29.17	9980	9990	9850	12970	6990	9980	9914.82	1.61	-2019	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1245	20.04	1.19	12	0.06	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
129	20240605	090449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	0	3	0.00	11431720	1146	4.62	9980	9980	9950	12970	6990	9980	9975.32	1.61	-140	10253	10116	10013	9876	9773	10065	9825	63	2990	500	7180	10	1	12578946	1255	20.20	1.20	12	0.01	494.00	8314.00	18600	20230605	-46.34	9700	20240418	2.89	14370	-30.55	20240124	9700	2.89	20240418	18600	-46.34	20230605	9700	2.89	20240418	3.16	N	048910	500	63 억	201958	N	N	0	N	N
130	20240604	160446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	-90	5	-0.89	242599600	24291	33.08	10060	10150	9910	13090	7050	10070	9987.22	1.62	-2294	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1255	20.20	1.20	12	0.19	494.00	8314.00	18600	20230605	-46.34	9700	20240418	2.89	14370	-30.55	20240124	9700	2.89	20240418	18600	-46.34	20230605	9700	2.89	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
131	20240604	150446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	-100	5	-0.99	231230030	23149	31.53	10060	10150	9910	13090	7050	10070	9988.77	1.62	-1928	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1254	20.18	1.20	12	0.18	494.00	8314.00	18600	20230605	-46.40	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	18600	-46.40	20230605	9700	2.78	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
132	20240604	140447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	-80	5	-0.79	176213590	17618	23.99	10060	10150	9920	13090	7050	10070	10001.91	1.62	-1747	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1257	20.22	1.20	12	0.14	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
133	20240604	130445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	-70	5	-0.70	159217110	15917	21.68	10060	10150	9920	13090	7050	10070	10002.96	1.62	-1569	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1258	20.24	1.20	12	0.13	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	18600	-46.24	20230605	9700	3.09	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
134	20240604	120445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	-70	5	-0.70	139766280	13972	19.03	10060	10150	9920	13090	7050	10070	10003.31	1.62	-1620	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1258	20.24	1.20	12	0.11	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	18600	-46.24	20230605	9700	3.09	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
135	20240604	110442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10010	-60	5	-0.60	108494430	10842	14.77	10060	10150	9920	13090	7050	10070	10006.86	1.62	-2061	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1259	20.26	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.18	9700	20240418	3.20	14370	-30.34	20240124	9700	3.20	20240418	18600	-46.18	20230605	9700	3.20	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
136	20240604	100444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	-80	5	-0.79	93402630	9332	12.71	10060	10150	9920	13090	7050	10070	10008.85	1.62	-2002	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1257	20.22	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
137	20240604	090446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10050	-20	5	-0.20	16601080	1651	2.25	10060	10100	10020	13090	7050	10070	10055.17	1.62	471	10536	10302	10166	9932	9796	10235	9865	63	3020	500	7250	10	1	12578946	1264	20.34	1.21	12	0.01	494.00	8314.00	18600	20230605	-45.97	9700	20240418	3.61	14370	-30.06	20240124	9700	3.61	20240418	18600	-45.97	20230605	9700	3.61	20240418	3.17	N	048910	500	63 억	204251	N	N	0	N	N
138	20240603	160440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	140	2	1.41	747670460	73261	204.44	10230	10400	10030	12900	6960	9930	10205.59	1.52	12824	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1267	20.38	1.21	12	0.58	494.00	8314.00	18600	20230605	-45.86	9700	20240418	3.81	14370	-29.92	20240124	9700	3.81	20240418	18600	-45.86	20230605	9700	3.81	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
139	20240603	150442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10140	210	2	2.11	725396720	71051	198.27	10230	10400	10030	12900	6960	9930	10209.53	1.52	12384	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1276	20.53	1.22	12	0.56	494.00	8314.00	18600	20230605	-45.48	9700	20240418	4.54	14370	-29.44	20240124	9700	4.54	20240418	18600	-45.48	20230605	9700	4.54	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
140	20240603	140439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10110	180	2	1.81	709202930	69447	193.80	10230	10400	10030	12900	6960	9930	10212.15	1.52	12207	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1272	20.47	1.22	12	0.55	494.00	8314.00	18600	20230605	-45.65	9700	20240418	4.23	14370	-29.65	20240124	9700	4.23	20240418	18600	-45.65	20230605	9700	4.23	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
141	20240603	130440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	170	2	1.71	665790450	65151	181.81	10230	10400	10030	12900	6960	9930	10219.19	1.52	12907	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1270	20.45	1.21	12	0.52	494.00	8314.00	18600	20230605	-45.70	9700	20240418	4.12	14370	-29.71	20240124	9700	4.12	20240418	18600	-45.70	20230605	9700	4.12	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
142	20240603	120440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10060	130	2	1.31	648189410	63403	176.93	10230	10400	10030	12900	6960	9930	10223.33	1.52	12833	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1265	20.36	1.21	12	0.50	494.00	8314.00	18600	20230605	-45.91	9700	20240418	3.71	14370	-29.99	20240124	9700	3.71	20240418	18600	-45.91	20230605	9700	3.71	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
143	20240603	110438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10080	150	2	1.51	625056670	61100	170.50	10230	10400	10040	12900	6960	9930	10230.06	1.52	12930	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1268	20.40	1.21	12	0.49	494.00	8314.00	18600	20230605	-45.81	9700	20240418	3.92	14370	-29.85	20240124	9700	3.92	20240418	18600	-45.81	20230605	9700	3.92	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
144	20240603	100436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10200	270	2	2.72	546259560	53286	148.70	10230	10400	10120	12900	6960	9930	10251.47	1.52	12175	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1283	20.65	1.23	12	0.42	494.00	8314.00	18600	20230605	-45.16	9700	20240418	5.15	14370	-29.02	20240124	9700	5.15	20240418	18600	-45.16	20230605	9700	5.15	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N
145	20240603	090436	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10200	270	2	2.72	134169880	13162	36.73	10230	10230	10120	12900	6960	9930	10193.75	1.52	2841	10123	10026	9963	9866	9803	9995	9835	63	2970	500	7140	10	1	12578946	1283	20.65	1.23	12	0.10	494.00	8314.00	18600	20230605	-45.16	9700	20240418	5.15	14370	-29.02	20240124	9700	5.15	20240418	18600	-45.16	20230605	9700	5.15	20240418	3.09	N	048910	500	63 억	191400	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History