KissMeData/064090/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	35	2	1.21	51413995	17797	54.65	2985	2985	2845	3755	2025	2890	2888.91	0.48	-4629	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1068	-11.16	2.46	12	0.05	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
3	20240531	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	35	2	1.21	44974710	15595	47.89	2985	2985	2845	3755	2025	2890	2883.92	0.48	-4478	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1068	-11.16	2.46	12	0.04	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
4	20240531	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	0	3	0.00	23469765	8163	25.07	2985	2985	2845	3755	2025	2890	2875.14	0.48	-2847	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1056	-11.03	2.43	12	0.02	-262.00	1188.00	3750	20240403	-22.93	1561	20230728	85.14	3750	-22.93	20240403	1880	53.72	20240104	3750	-22.93	20240403	1561	85.14	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
5	20240531	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	-15	5	-0.52	23253340	8088	24.84	2985	2985	2845	3755	2025	2890	2875.04	0.48	-2839	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1050	-10.97	2.42	12	0.02	-262.00	1188.00	3750	20240403	-23.33	1561	20230728	84.18	3750	-23.33	20240403	1880	52.93	20240104	3750	-23.33	20240403	1561	84.18	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
6	20240531	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	0	3	0.00	20288070	7058	21.67	2985	2985	2845	3755	2025	2890	2874.48	0.48	-2839	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1056	-11.03	2.43	12	0.02	-262.00	1188.00	3750	20240403	-22.93	1561	20230728	85.14	3750	-22.93	20240403	1880	53.72	20240104	3750	-22.93	20240403	1561	85.14	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
7	20240531	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	0	3	0.00	20169610	7017	21.55	2985	2985	2845	3755	2025	2890	2874.39	0.48	-2837	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1056	-11.03	2.43	12	0.02	-262.00	1188.00	3750	20240403	-22.93	1561	20230728	85.14	3750	-22.93	20240403	1880	53.72	20240104	3750	-22.93	20240403	1561	85.14	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
8	20240531	100617	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	0	3	0.00	14629705	5095	15.65	2985	2985	2845	3755	2025	2890	2871.38	0.48	-1417	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1056	-11.03	2.43	12	0.01	-262.00	1188.00	3750	20240403	-22.93	1561	20230728	85.14	3750	-22.93	20240403	1880	53.72	20240104	3750	-22.93	20240403	1561	85.14	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
9	20240531	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	0	3	0.00	3557185	1227	3.77	2985	2985	2890	3755	2025	2890	2899.09	0.48	-121	3040	2965	2915	2840	2790	2940	2815	183	865	500	2020	5	1	36527065	1056	-11.03	2.43	12	0.00	-262.00	1188.00	3750	20240403	-22.93	1561	20230728	85.14	3750	-22.93	20240403	1880	53.72	20240104	3750	-22.93	20240403	1561	85.14	20230728	0.08	N	064090	500	182 억	173965	N	N	N	N
10	20240530	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-50	5	-1.70	94560145	32566	61.92	2990	2990	2865	3820	2060	2940	2903.65	0.47	797	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1056	-11.03	2.43	12	0.09	-262.00	1188.00	3750	20240403	-22.93	1561	20230728	85.14	3750	-22.93	20240403	1880	53.72	20240104	3750	-22.93	20240403	1561	85.14	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
11	20240530	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-25	5	-0.85	93915625	32343	61.50	2990	2990	2865	3820	2060	2940	2903.74	0.47	774	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1065	-11.13	2.45	12	0.09	-262.00	1188.00	3750	20240403	-22.27	1561	20230728	86.74	3750	-22.27	20240403	1880	55.05	20240104	3750	-22.27	20240403	1561	86.74	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
12	20240530	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-35	5	-1.19	83207735	28657	54.49	2990	2990	2865	3820	2060	2940	2903.57	0.47	3794	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1061	-11.09	2.45	12	0.08	-262.00	1188.00	3750	20240403	-22.53	1561	20230728	86.10	3750	-22.53	20240403	1880	54.52	20240104	3750	-22.53	20240403	1561	86.10	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
13	20240530	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-40	5	-1.36	83039280	28599	54.38	2990	2990	2865	3820	2060	2940	2903.57	0.47	3795	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1059	-11.07	2.44	12	0.08	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
14	20240530	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-5	5	-0.17	29851110	10214	19.42	2990	2990	2895	3820	2060	2940	2922.57	0.47	-128	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1072	-11.20	2.47	12	0.03	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
15	20240530	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-20	5	-0.68	17095720	5875	11.17	2990	2990	2895	3820	2060	2940	2909.91	0.47	-1144	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1067	-11.15	2.46	12	0.02	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
16	20240530	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-40	5	-1.36	13583385	4668	8.88	2990	2990	2895	3820	2060	2940	2909.89	0.47	-1088	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1059	-11.07	2.44	12	0.01	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
17	20240530	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	50	2	1.70	131560	44	0.08	2990	2990	2990	3820	2060	2940	2990.00	0.47	-44	3033	2986	2923	2876	2813	3010	2900	183	880	500	2050	5	1	36527065	1092	-11.41	2.52	12	0.00	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.07	N	064090	500	182 억	173185	N	N	N	N
18	20240529	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	30	2	1.03	152291325	52592	74.29	2905	2970	2860	3780	2040	2910	2895.71	0.45	10231	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1074	-11.22	2.47	12	0.14	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
19	20240529	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-10	5	-0.34	141159825	48744	68.86	2905	2970	2860	3780	2040	2910	2895.94	0.45	10231	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1059	-11.07	2.44	12	0.13	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
20	20240529	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-10	5	-0.34	123361450	42587	60.16	2905	2970	2860	3780	2040	2910	2896.69	0.45	7603	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1059	-11.07	2.44	12	0.12	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
21	20240529	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-10	5	-0.34	118663800	40968	57.87	2905	2970	2860	3780	2040	2910	2896.50	0.45	7280	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1059	-11.07	2.44	12	0.11	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
22	20240529	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-10	5	-0.34	104979330	36223	51.17	2905	2970	2860	3780	2040	2910	2898.14	0.45	6509	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1059	-11.07	2.44	12	0.10	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
23	20240529	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-5	5	-0.17	93695530	32328	45.67	2905	2970	2860	3780	2040	2910	2898.28	0.45	5048	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1061	-11.09	2.45	12	0.09	-262.00	1188.00	3750	20240403	-22.53	1561	20230728	86.10	3750	-22.53	20240403	1880	54.52	20240104	3750	-22.53	20240403	1561	86.10	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
24	20240529	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	5	2	0.17	26887180	9211	13.01	2905	2970	2905	3780	2040	2910	2919.03	0.45	3862	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1065	-11.13	2.45	12	0.03	-262.00	1188.00	3750	20240403	-22.27	1561	20230728	86.74	3750	-22.27	20240403	1880	55.05	20240104	3750	-22.27	20240403	1561	86.74	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
25	20240529	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	35	2	1.20	11761630	4039	5.71	2905	2945	2905	3780	2040	2910	2912.02	0.45	2784	3030	2970	2925	2865	2820	3000	2895	183	870	500	2030	5	1	36527065	1076	-11.24	2.48	12	0.01	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.07	N	064090	500	182 억	162948	N	N	N	N
26	20240528	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-35	5	-1.19	192487630	65789	153.37	2905	2985	2880	3825	2065	2945	2925.83	0.42	8542	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1063	-11.11	2.45	12	0.18	-262.00	1188.00	3750	20240403	-22.40	1561	20230728	86.42	3750	-22.40	20240403	1880	54.79	20240104	3750	-22.40	20240403	1561	86.42	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
27	20240528	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	5	2	0.17	179199015	61239	142.76	2905	2985	2880	3825	2065	2945	2926.22	0.42	6768	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1078	-11.26	2.48	12	0.17	-262.00	1188.00	3750	20240403	-21.33	1561	20230728	88.98	3750	-21.33	20240403	1880	56.91	20240104	3750	-21.33	20240403	1561	88.98	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
28	20240528	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	136722790	46710	108.89	2905	2985	2880	3825	2065	2945	2927.06	0.42	5630	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1076	-11.24	2.48	12	0.13	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
29	20240528	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	30	2	1.02	120497810	41230	96.12	2905	2985	2880	3825	2065	2945	2922.58	0.42	3910	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1087	-11.35	2.50	12	0.11	-262.00	1188.00	3750	20240403	-20.67	1561	20230728	90.58	3750	-20.67	20240403	1880	58.24	20240104	3750	-20.67	20240403	1561	90.58	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
30	20240528	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-25	5	-0.85	114445190	39185	91.35	2905	2985	2880	3825	2065	2945	2920.64	0.42	3933	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1067	-11.15	2.46	12	0.11	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
31	20240528	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-25	5	-0.85	90629405	31013	72.30	2905	2985	2880	3825	2065	2945	2922.30	0.42	3539	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1067	-11.15	2.46	12	0.08	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
32	20240528	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-20	5	-0.68	50245215	17185	40.06	2905	2985	2880	3825	2065	2945	2923.78	0.42	548	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1068	-11.16	2.46	12	0.05	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
33	20240528	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-15	5	-0.51	23297505	7991	18.63	2905	2945	2880	3825	2065	2945	2915.47	0.42	250	3051	2997	2946	2892	2841	3025	2920	183	880	500	2060	5	1	36527065	1070	-11.18	2.47	12	0.02	-262.00	1188.00	3750	20240403	-21.87	1561	20230728	87.70	3750	-21.87	20240403	1880	55.85	20240104	3750	-21.87	20240403	1561	87.70	20230728	0.07	N	064090	500	182 억	153817	N	N	N	N
34	20240527	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-10	5	-0.34	85483860	28942	68.78	2900	3000	2895	3840	2070	2955	2953.63	0.41	3108	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1076	-11.24	2.48	12	0.08	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
35	20240527	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	61378080	20779	49.38	2900	3000	2895	3840	2070	2955	2953.85	0.41	2218	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1079	-11.28	2.49	12	0.06	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
36	20240527	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	0	3	0.00	33306070	11385	27.05	2900	2990	2895	3840	2070	2955	2925.43	0.41	-481	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1079	-11.28	2.49	12	0.03	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
37	20240527	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-35	5	-1.18	31257310	10692	25.41	2900	2960	2895	3840	2070	2955	2923.43	0.41	-481	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1067	-11.15	2.46	12	0.03	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
38	20240527	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-15	5	-0.51	26440440	9053	21.51	2900	2960	2895	3840	2070	2955	2920.63	0.41	-402	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1074	-11.22	2.47	12	0.02	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
39	20240527	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-30	5	-1.02	23269260	7972	18.94	2900	2960	2895	3840	2070	2955	2918.87	0.41	-72	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1068	-11.16	2.46	12	0.02	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
40	20240527	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-40	5	-1.35	11144485	3816	9.07	2900	2960	2895	3840	2070	2955	2920.46	0.41	-1024	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1065	-11.13	2.45	12	0.01	-262.00	1188.00	3750	20240403	-22.27	1561	20230728	86.74	3750	-22.27	20240403	1880	55.05	20240104	3750	-22.27	20240403	1561	86.74	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
41	20240527	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-60	5	-2.03	4544330	1569	3.73	2900	2900	2895	3840	2070	2955	2896.32	0.41	0	3061	3007	2946	2892	2831	2977	2862	183	885	500	2060	5	1	36527065	1057	-11.05	2.44	12	0.00	-262.00	1188.00	3750	20240403	-22.80	1561	20230728	85.46	3750	-22.80	20240403	1880	53.99	20240104	3750	-22.80	20240403	1561	85.46	20230728	0.07	N	064090	500	182 억	150714	N	N	N	N
42	20240524	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	10	2	0.34	64766360	22081	65.31	3000	3000	2885	3825	2065	2945	2933.13	0.41	-690	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1079	-11.28	2.49	12	0.06	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
43	20240524	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	0	3	0.00	63332875	21595	63.88	3000	3000	2885	3825	2065	2945	2932.76	0.41	-658	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1076	-11.24	2.48	12	0.06	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
44	20240524	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	5	2	0.17	52582220	17964	53.14	3000	3000	2885	3825	2065	2945	2927.09	0.41	-342	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1078	-11.26	2.48	12	0.05	-262.00	1188.00	3750	20240403	-21.33	1561	20230728	88.98	3750	-21.33	20240403	1880	56.91	20240104	3750	-21.33	20240403	1561	88.98	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
45	20240524	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-10	5	-0.34	52579270	17963	53.13	3000	3000	2885	3825	2065	2945	2927.09	0.41	-342	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1072	-11.20	2.47	12	0.05	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
46	20240524	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-5	5	-0.17	49143500	16786	49.65	3000	3000	2885	3825	2065	2945	2927.65	0.41	-319	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1074	-11.22	2.47	12	0.05	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
47	20240524	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	-25	5	-0.85	44962125	15351	45.41	3000	3000	2885	3825	2065	2945	2928.94	0.41	-141	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1067	-11.15	2.46	12	0.04	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
48	20240524	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	25	2	0.85	12437895	4193	12.40	3000	3000	2915	3825	2065	2945	2966.35	0.41	-1681	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1085	-11.34	2.50	12	0.01	-262.00	1188.00	3750	20240403	-20.80	1561	20230728	90.26	3750	-20.80	20240403	1880	57.98	20240104	3750	-20.80	20240403	1561	90.26	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
49	20240524	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	35	2	1.19	6318375	2118	6.26	3000	3000	2980	3825	2065	2945	2983.18	0.41	-1813	3135	3040	2985	2890	2835	3012	2862	183	880	500	2060	5	1	36527065	1089	-11.37	2.51	12	0.01	-262.00	1188.00	3750	20240403	-20.53	1561	20230728	90.90	3750	-20.53	20240403	1880	58.51	20240104	3750	-20.53	20240403	1561	90.90	20230728	0.07	N	064090	500	182 억	151406	N	N	N	N
50	20240523	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-40	5	-1.34	36293520	12307	31.07	3080	3080	2930	3880	2090	2985	2949.01	0.42	-2464	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1076	-11.24	2.48	12	0.03	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
51	20240523	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-25	5	-0.84	34203060	11601	29.29	3080	3080	2930	3880	2090	2985	2948.29	0.42	-1800	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1081	-11.30	2.49	12	0.03	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
52	20240523	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-25	5	-0.84	29663360	10064	25.41	3080	3080	2930	3880	2090	2985	2947.47	0.42	-1372	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1081	-11.30	2.49	12	0.03	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
53	20240523	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-45	5	-1.51	25275340	8577	21.65	3080	3080	2930	3880	2090	2985	2946.87	0.42	-1368	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1074	-11.22	2.47	12	0.02	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
54	20240523	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-55	5	-1.84	18888100	6403	16.16	3080	3080	2930	3880	2090	2985	2949.88	0.42	-241	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1070	-11.18	2.47	12	0.02	-262.00	1188.00	3750	20240403	-21.87	1561	20230728	87.70	3750	-21.87	20240403	1880	55.85	20240104	3750	-21.87	20240403	1561	87.70	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
55	20240523	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-50	5	-1.68	14134625	4783	12.07	3080	3080	2930	3880	2090	2985	2955.18	0.42	-190	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1072	-11.20	2.47	12	0.01	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
56	20240523	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-50	5	-1.68	11743940	3970	10.02	3080	3080	2930	3880	2090	2985	2958.17	0.42	-574	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1072	-11.20	2.47	12	0.01	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
57	20240523	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	5	2	0.17	299555	100	0.25	3080	3080	2990	3880	2090	2985	2995.55	0.42	8	3095	3040	2965	2910	2835	3067	2937	183	895	500	2080	5	1	36527065	1092	-11.41	2.52	12	0.00	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.07	N	064090	500	182 억	153870	N	N	N	N
58	20240522	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	30	2	1.02	58547945	19606	47.58	2955	3020	2890	3840	2070	2955	2986.23	0.42	2063	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1090	-11.39	2.51	12	0.05	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
59	20240522	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	45	2	1.52	52614440	17621	42.76	2955	3020	2890	3840	2070	2955	2985.89	0.42	2216	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1096	-11.45	2.53	12	0.05	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
60	20240522	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	35	2	1.18	43077285	14449	35.06	2955	3000	2890	3840	2070	2955	2981.33	0.42	993	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1092	-11.41	2.52	12	0.04	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
61	20240522	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	20	2	0.68	37974445	12747	30.93	2955	3000	2890	3840	2070	2955	2979.09	0.42	919	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1087	-11.35	2.50	12	0.03	-262.00	1188.00	3750	20240403	-20.67	1561	20230728	90.58	3750	-20.67	20240403	1880	58.24	20240104	3750	-20.67	20240403	1561	90.58	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
62	20240522	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	15	2	0.51	26954725	9070	22.01	2955	3000	2890	3840	2070	2955	2971.86	0.42	931	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1085	-11.34	2.50	12	0.02	-262.00	1188.00	3750	20240403	-20.80	1561	20230728	90.26	3750	-20.80	20240403	1880	57.98	20240104	3750	-20.80	20240403	1561	90.26	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
63	20240522	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	45	2	1.52	25845090	8697	21.10	2955	3000	2890	3840	2070	2955	2971.72	0.42	763	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1096	-11.45	2.53	12	0.02	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
64	20240522	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-60	5	-2.03	5061795	1747	4.24	2955	2955	2890	3840	2070	2955	2897.42	0.42	125	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1057	-11.05	2.44	12	0.00	-262.00	1188.00	3750	20240403	-22.80	1561	20230728	85.46	3750	-22.80	20240403	1880	53.99	20240104	3750	-22.80	20240403	1561	85.46	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
65	20240522	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-30	5	-1.02	504905	173	0.42	2955	2955	2915	3840	2070	2955	2918.53	0.42	-55	3058	3006	2928	2876	2798	3032	2902	183	885	500	2060	5	1	36527065	1068	-11.16	2.46	12	0.00	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.08	N	064090	500	182 억	151797	N	N	N	N
66	20240521	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	20	2	0.68	61311270	21208	28.02	2935	2980	2850	3815	2055	2935	2890.92	0.43	-7196	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1079	-11.28	2.49	12	0.06	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
67	20240521	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-10	5	-0.34	58012925	20082	26.54	2935	2980	2850	3815	2055	2935	2888.80	0.43	-6785	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1068	-11.16	2.46	12	0.05	-262.00	1188.00	3750	20240403	-22.00	1561	20230728	87.38	3750	-22.00	20240403	1880	55.59	20240104	3750	-22.00	20240403	1561	87.38	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
68	20240521	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	20	2	0.68	51266705	17759	23.47	2935	2980	2850	3815	2055	2935	2886.80	0.43	-7100	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1079	-11.28	2.49	12	0.05	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
69	20240521	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	0	3	0.00	48999785	16986	22.45	2935	2980	2850	3815	2055	2935	2884.72	0.43	-7271	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1072	-11.20	2.47	12	0.05	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
70	20240521	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	15	2	0.51	43721950	15194	20.08	2935	2980	2850	3815	2055	2935	2877.58	0.43	-6780	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1078	-11.26	2.48	12	0.04	-262.00	1188.00	3750	20240403	-21.33	1561	20230728	88.98	3750	-21.33	20240403	1880	56.91	20240104	3750	-21.33	20240403	1561	88.98	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
71	20240521	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-70	5	-2.39	33907755	11820	15.62	2935	2945	2850	3815	2055	2935	2868.68	0.43	-6622	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1047	-10.94	2.41	12	0.03	-262.00	1188.00	3750	20240403	-23.60	1561	20230728	83.54	3750	-23.60	20240403	1880	52.39	20240104	3750	-23.60	20240403	1561	83.54	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
72	20240521	100529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-75	5	-2.56	22450535	7817	10.33	2935	2945	2850	3815	2055	2935	2872.01	0.43	-6075	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1045	-10.92	2.41	12	0.02	-262.00	1188.00	3750	20240403	-23.73	1561	20230728	83.22	3750	-23.73	20240403	1880	52.13	20240104	3750	-23.73	20240403	1561	83.22	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
73	20240521	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	0	3	0.00	0	0	0.00	0	0	0	3815	2055	2935	0.00	0.43	0	3165	3050	2960	2845	2755	3005	2800	183	880	500	2050	5	1	36527065	1072	-11.20	2.47	12	0.00	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.08	N	064090	500	182 억	158763	N	N	N	N
74	20240517	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	65	2	2.22	470853360	157220	226.37	2995	3085	2890	3805	2055	2930	2994.87	0.38	28298	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1076	-11.43	2.52	12	0.44	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
75	20240517	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	35	2	1.19	420268420	140266	201.96	2995	3085	2890	3805	2055	2930	2996.22	0.38	23902	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1065	-11.32	2.50	12	0.39	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
76	20240517	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	30	2	1.02	402147355	134181	193.20	2995	3085	2890	3805	2055	2930	2997.05	0.38	28609	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1064	-11.30	2.49	12	0.37	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
77	20240517	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	60	2	2.05	224862710	75801	109.14	2995	3030	2890	3805	2055	2930	2966.49	0.38	25074	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1074	-11.41	2.52	12	0.21	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
78	20240517	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	50	2	1.71	138370675	46794	67.38	2995	3030	2890	3805	2055	2930	2957.02	0.38	13829	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1071	-11.37	2.51	12	0.13	-262.00	1188.00	3750	20240403	-20.53	1561	20230728	90.90	3750	-20.53	20240403	1880	58.51	20240104	3750	-20.53	20240403	1561	90.90	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
79	20240517	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	55	2	1.88	96252850	32746	47.15	2995	3020	2890	3805	2055	2930	2939.38	0.38	7302	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1073	-11.39	2.51	12	0.09	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
80	20240517	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-25	5	-0.85	50267780	17317	24.93	2995	2995	2890	3805	2055	2930	2902.80	0.38	-634	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1044	-11.09	2.45	12	0.05	-262.00	1188.00	3750	20240403	-22.53	1561	20230728	86.10	3750	-22.53	20240403	1880	54.52	20240104	3750	-22.53	20240403	1561	86.10	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
81	20240517	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	65	2	2.22	2995	1	0.00	2995	2995	2995	3805	2055	2930	2995.00	0.38	0	3076	3002	2921	2847	2766	3040	2885	180	875	500	2050	5	1	35931831	1076	-11.43	2.52	12	0.00	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.08	N	064090	500	179 억	135630	N	N	N	N
82	20240516	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	65	2	2.27	173360825	59452	77.26	2865	2995	2840	3720	2010	2865	2915.98	0.38	-3415	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1053	-11.18	2.47	12	0.17	-262.00	1188.00	3750	20240403	-21.87	1561	20230728	87.70	3750	-21.87	20240403	1880	55.85	20240104	3750	-21.87	20240403	1561	87.70	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
83	20240516	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-25	5	-0.87	169676565	58190	75.62	2865	2995	2840	3720	2010	2865	2915.91	0.38	-3619	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1020	-10.84	2.39	12	0.16	-262.00	1188.00	3750	20240403	-24.27	1561	20230728	81.93	3750	-24.27	20240403	1880	51.06	20240104	3750	-24.27	20240403	1561	81.93	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
84	20240516	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	55	2	1.92	152409875	52174	67.80	2865	2995	2865	3720	2010	2865	2921.18	0.38	-3294	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1049	-11.15	2.46	12	0.15	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
85	20240516	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	55	2	1.92	104342920	35603	46.26	2865	2995	2865	3720	2010	2865	2930.73	0.38	-5339	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1049	-11.15	2.46	12	0.10	-262.00	1188.00	3750	20240403	-22.13	1561	20230728	87.06	3750	-22.13	20240403	1880	55.32	20240104	3750	-22.13	20240403	1561	87.06	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
86	20240516	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	65	2	2.27	74216595	25287	32.86	2865	2995	2865	3720	2010	2865	2934.97	0.38	-5754	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1053	-11.18	2.47	12	0.07	-262.00	1188.00	3750	20240403	-21.87	1561	20230728	87.70	3750	-21.87	20240403	1880	55.85	20240104	3750	-21.87	20240403	1561	87.70	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
87	20240516	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	80	2	2.79	65268935	22241	28.90	2865	2995	2865	3720	2010	2865	2934.62	0.38	-4784	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1058	-11.24	2.48	12	0.06	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
88	20240516	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	85	2	2.97	58631570	19978	25.96	2865	2995	2865	3720	2010	2865	2934.81	0.38	-4388	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1060	-11.26	2.48	12	0.06	-262.00	1188.00	3750	20240403	-21.33	1561	20230728	88.98	3750	-21.33	20240403	1880	56.91	20240104	3750	-21.33	20240403	1561	88.98	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
89	20240516	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	0	3	0.00	3455190	1206	1.57	2865	2865	2865	3720	2010	2865	2865.00	0.38	-1125	3008	2936	2818	2746	2628	2972	2782	180	855	500	2000	5	1	35931831	1029	-10.94	2.41	12	0.00	-262.00	1188.00	3750	20240403	-23.60	1561	20230728	83.54	3750	-23.60	20240403	1880	52.39	20240104	3750	-23.60	20240403	1561	83.54	20230728	0.07	N	064090	500	179 억	138035	N	N	N	N
90	20240514	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	5	2	0.17	217418405	76951	58.22	2830	2890	2700	3715	2005	2860	2825.41	0.42	-13056	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1029	-10.94	2.41	12	0.21	-262.00	1188.00	3750	20240403	-23.60	1561	20230728	83.54	3750	-23.60	20240403	1880	52.39	20240104	3750	-23.60	20240403	1561	83.54	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
91	20240514	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-40	5	-1.40	195197885	69173	52.34	2830	2890	2700	3715	2005	2860	2821.88	0.42	-9355	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1013	-10.76	2.37	12	0.19	-262.00	1188.00	3750	20240403	-24.80	1561	20230728	80.65	3750	-24.80	20240403	1880	50.00	20240104	3750	-24.80	20240403	1561	80.65	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
92	20240514	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-30	5	-1.05	140547095	49816	37.69	2830	2890	2700	3715	2005	2860	2821.32	0.42	-9699	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1017	-10.80	2.38	12	0.14	-262.00	1188.00	3750	20240403	-24.53	1561	20230728	81.29	3750	-24.53	20240403	1880	50.53	20240104	3750	-24.53	20240403	1561	81.29	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
93	20240514	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	-50	5	-1.75	67877400	23878	18.07	2830	2890	2800	3715	2005	2860	2842.68	0.42	-9368	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1010	-10.73	2.37	12	0.07	-262.00	1188.00	3750	20240403	-25.07	1561	20230728	80.01	3750	-25.07	20240403	1880	49.47	20240104	3750	-25.07	20240403	1561	80.01	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
94	20240514	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	5	2	0.17	33661950	11811	8.94	2830	2890	2800	3715	2005	2860	2850.05	0.42	-956	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1029	-10.94	2.41	12	0.03	-262.00	1188.00	3750	20240403	-23.60	1561	20230728	83.54	3750	-23.60	20240403	1880	52.39	20240104	3750	-23.60	20240403	1561	83.54	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
95	20240514	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	0	3	0.00	33014950	11585	8.77	2830	2890	2800	3715	2005	2860	2849.80	0.42	-870	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1028	-10.92	2.41	12	0.03	-262.00	1188.00	3750	20240403	-23.73	1561	20230728	83.22	3750	-23.73	20240403	1880	52.13	20240104	3750	-23.73	20240403	1561	83.22	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
96	20240514	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-40	5	-1.40	13595485	4806	3.64	2830	2870	2800	3715	2005	2860	2828.86	0.42	-593	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1013	-10.76	2.37	12	0.01	-262.00	1188.00	3750	20240403	-24.80	1561	20230728	80.65	3750	-24.80	20240403	1880	50.00	20240104	3750	-24.80	20240403	1561	80.65	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
97	20240514	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	10	2	0.35	1184850	418	0.32	2830	2870	2830	3715	2005	2860	2834.57	0.42	134	2990	2925	2835	2770	2680	2880	2725	180	855	500	2000	5	1	35931831	1031	-10.95	2.42	12	0.00	-262.00	1188.00	3750	20240403	-23.47	1561	20230728	83.86	3750	-23.47	20240403	1880	52.66	20240104	3750	-23.47	20240403	1561	83.86	20230728	0.06	N	064090	500	179 억	149220	N	N	N	N
98	20240513	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-40	5	-1.38	313511660	111867	91.30	2900	2900	2745	3770	2030	2900	2802.54	0.38	11239	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1028	-10.92	2.41	12	0.31	-262.00	1188.00	3750	20240403	-23.73	1561	20230728	83.22	3750	-23.73	20240403	1880	52.13	20240104	3750	-23.73	20240403	1561	83.22	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
99	20240513	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-45	5	-1.55	274184970	98069	80.04	2900	2900	2745	3770	2030	2900	2795.84	0.38	11237	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1026	-10.90	2.40	12	0.27	-262.00	1188.00	3750	20240403	-23.87	1561	20230728	82.90	3750	-23.87	20240403	1880	51.86	20240104	3750	-23.87	20240403	1561	82.90	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
100	20240513	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	-55	5	-1.90	220547625	79140	64.59	2900	2900	2745	3770	2030	2900	2786.80	0.38	11016	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1022	-10.86	2.39	12	0.22	-262.00	1188.00	3750	20240403	-24.13	1561	20230728	82.25	3750	-24.13	20240403	1880	51.33	20240104	3750	-24.13	20240403	1561	82.25	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
101	20240513	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-50	5	-1.72	210853985	75720	61.80	2900	2900	2745	3770	2030	2900	2784.65	0.38	13083	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1024	-10.88	2.40	12	0.21	-262.00	1188.00	3750	20240403	-24.00	1561	20230728	82.58	3750	-24.00	20240403	1880	51.60	20240104	3750	-24.00	20240403	1561	82.58	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
102	20240513	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-50	5	-1.72	200068275	71929	58.71	2900	2900	2745	3770	2030	2900	2781.47	0.38	13567	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1024	-10.88	2.40	12	0.20	-262.00	1188.00	3750	20240403	-24.00	1561	20230728	82.58	3750	-24.00	20240403	1880	51.60	20240104	3750	-24.00	20240403	1561	82.58	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
103	20240513	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	-50	5	-1.72	193826485	69738	56.92	2900	2900	2745	3770	2030	2900	2779.35	0.38	13444	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1024	-10.88	2.40	12	0.19	-262.00	1188.00	3750	20240403	-24.00	1561	20230728	82.58	3750	-24.00	20240403	1880	51.60	20240104	3750	-24.00	20240403	1561	82.58	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
104	20240513	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	-70	5	-2.41	188010630	67693	55.25	2900	2900	2745	3770	2030	2900	2777.40	0.38	13471	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1017	-10.80	2.38	12	0.19	-262.00	1188.00	3750	20240403	-24.53	1561	20230728	81.29	3750	-24.53	20240403	1880	50.53	20240104	3750	-24.53	20240403	1561	81.29	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
105	20240513	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-100	5	-3.45	14756455	5248	4.28	2900	2900	2760	3770	2030	2900	2811.82	0.38	922	3166	3032	2951	2817	2736	2992	2777	180	870	500	2030	5	1	35931831	1006	-10.69	2.36	12	0.01	-262.00	1188.00	3750	20240403	-25.33	1561	20230728	79.37	3750	-25.33	20240403	1880	48.94	20240104	3750	-25.33	20240403	1561	79.37	20230728	0.05	N	064090	500	179 억	137543	N	N	N	N
106	20240510	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-165	5	-5.38	271209605	92455	58.06	3085	3085	2870	3980	2150	3065	2933.42	0.44	-24177	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1042	-11.07	2.44	12	0.26	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
107	20240510	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-165	5	-5.38	228103645	77531	48.69	3085	3085	2885	3980	2150	3065	2942.10	0.44	-19797	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1042	-11.07	2.44	12	0.22	-262.00	1188.00	3750	20240403	-22.67	1561	20230728	85.78	3750	-22.67	20240403	1880	54.26	20240104	3750	-22.67	20240403	1561	85.78	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
108	20240510	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-120	5	-3.92	151118250	51010	32.03	3085	3085	2915	3980	2150	3065	2962.52	0.44	-14428	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1058	-11.24	2.48	12	0.14	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
109	20240510	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-125	5	-4.08	145630100	49141	30.86	3085	3085	2915	3980	2150	3065	2963.52	0.44	-14659	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1056	-11.22	2.47	12	0.14	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
110	20240510	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-125	5	-4.08	140373265	47341	29.73	3085	3085	2915	3980	2150	3065	2965.15	0.44	-13706	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1056	-11.22	2.47	12	0.13	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
111	20240510	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-135	5	-4.40	109226365	36709	23.05	3085	3085	2925	3980	2150	3065	2975.47	0.44	-10174	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1053	-11.18	2.47	12	0.10	-262.00	1188.00	3750	20240403	-21.87	1561	20230728	87.70	3750	-21.87	20240403	1880	55.85	20240104	3750	-21.87	20240403	1561	87.70	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
112	20240510	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-110	5	-3.59	62316560	20788	13.05	3085	3085	2950	3980	2150	3065	2997.72	0.44	-7584	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1062	-11.28	2.49	12	0.06	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
113	20240510	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-60	5	-1.96	15655515	5143	3.23	3085	3085	3005	3980	2150	3065	3044.04	0.44	-3457	3345	3205	3080	2940	2815	3142	2877	180	915	500	2140	5	1	35931831	1080	-11.47	2.53	12	0.01	-262.00	1188.00	3750	20240403	-19.87	1561	20230728	92.50	3750	-19.87	20240403	1880	59.84	20240104	3750	-19.87	20240403	1561	92.50	20230728	0.00	N	064090	500	179 억	158505	N	N	N	N
114	20240509	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	-35	5	-1.13	484459590	159245	26.37	3125	3220	2955	4030	2170	3100	3042.23	0.55	-39358	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1101	-11.70	2.58	12	0.44	-262.00	1188.00	3750	20240403	-18.27	1561	20230728	96.35	3750	-18.27	20240403	1880	63.03	20240104	3750	-18.27	20240403	1561	96.35	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
115	20240509	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-115	5	-3.71	418921880	137268	22.73	3125	3220	2955	4030	2170	3100	3051.85	0.55	-40244	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1073	-11.39	2.51	12	0.38	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
116	20240509	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-120	5	-3.87	321376450	104640	17.33	3125	3220	2955	4030	2170	3100	3071.26	0.55	-37819	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1071	-11.37	2.51	12	0.29	-262.00	1188.00	3750	20240403	-20.53	1561	20230728	90.90	3750	-20.53	20240403	1880	58.51	20240104	3750	-20.53	20240403	1561	90.90	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
117	20240509	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-110	5	-3.55	311603845	101360	16.78	3125	3220	2955	4030	2170	3100	3074.23	0.55	-35293	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1074	-11.41	2.52	12	0.28	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
118	20240509	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-110	5	-3.55	298965840	97122	16.08	3125	3220	2955	4030	2170	3100	3078.25	0.55	-32103	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1074	-11.41	2.52	12	0.27	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
119	20240509	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-100	5	-3.23	284025545	92109	15.25	3125	3220	2955	4030	2170	3100	3083.58	0.55	-30572	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1078	-11.45	2.53	12	0.26	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
120	20240509	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-140	5	-4.52	252199260	81427	13.48	3125	3220	2960	4030	2170	3100	3097.24	0.55	-29637	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1064	-11.30	2.49	12	0.23	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
121	20240509	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3140	40	2	1.29	94667050	29828	4.94	3125	3220	3125	4030	2170	3100	3173.76	0.55	-9060	3630	3365	3065	2800	2500	3497	2932	180	930	500	2170	5	1	35931831	1128	-11.98	2.64	12	0.08	-262.00	1188.00	3750	20240403	-16.27	1561	20230728	101.15	3750	-16.27	20240403	1880	67.02	20240104	3750	-16.27	20240403	1561	101.15	20230728	0.00	N	064090	500	179 억	197089	N	N	N	N
122	20240508	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	300	2	10.71	1735197330	553854	501.53	2795	3330	2765	3640	1960	2800	3132.96	0.47	33441	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1114	-11.83	2.61	12	1.54	-262.00	1188.00	3750	20240403	-17.33	1561	20230728	98.59	3750	-17.33	20240403	1880	64.89	20240104	3750	-17.33	20240403	1561	98.59	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
123	20240508	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	265	2	9.46	1711008170	546009	494.43	2795	3330	2765	3640	1960	2800	3133.66	0.47	32463	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1101	-11.70	2.58	12	1.52	-262.00	1188.00	3750	20240403	-18.27	1561	20230728	96.35	3750	-18.27	20240403	1880	63.03	20240104	3750	-18.27	20240403	1561	96.35	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
124	20240508	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3200	400	2	14.29	1389025640	441578	399.86	2795	3330	2765	3640	1960	2800	3145.60	0.47	48264	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1150	-12.21	2.69	12	1.23	-262.00	1188.00	3750	20240403	-14.67	1561	20230728	105.00	3750	-14.67	20240403	1880	70.21	20240104	3750	-14.67	20240403	1561	105.00	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
125	20240508	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3165	365	2	13.04	1144058805	365416	330.90	2795	3330	2765	3640	1960	2800	3130.84	0.47	31779	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1137	-12.08	2.66	12	1.02	-262.00	1188.00	3750	20240403	-15.60	1561	20230728	102.75	3750	-15.60	20240403	1880	68.35	20240104	3750	-15.60	20240403	1561	102.75	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
126	20240508	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3265	465	2	16.61	1047283675	335023	303.37	2795	3330	2765	3640	1960	2800	3126.01	0.47	28774	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1173	-12.46	2.75	12	0.93	-262.00	1188.00	3750	20240403	-12.93	1561	20230728	109.16	3750	-12.93	20240403	1880	73.67	20240104	3750	-12.93	20240403	1561	109.16	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
127	20240508	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	380	2	13.57	802386445	259580	235.06	2795	3220	2765	3640	1960	2800	3091.10	0.47	6997	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1143	-12.14	2.68	12	0.72	-262.00	1188.00	3750	20240403	-15.20	1561	20230728	103.72	3750	-15.20	20240403	1880	69.15	20240104	3750	-15.20	20240403	1561	103.72	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
128	20240508	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	375	2	13.39	603799565	197254	178.62	2795	3175	2765	3640	1960	2800	3061.03	0.47	5767	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	1141	-12.12	2.67	12	0.55	-262.00	1188.00	3750	20240403	-15.33	1561	20230728	103.40	3750	-15.33	20240403	1880	68.88	20240104	3750	-15.33	20240403	1561	103.40	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
129	20240508	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-35	5	-1.25	2244330	803	0.73	2795	2795	2765	3640	1960	2800	2794.93	0.47	-791	3103	2951	2798	2646	2493	3027	2722	180	840	500	1960	5	1	35931831	994	-10.55	2.33	12	0.00	-262.00	1188.00	3750	20240403	-26.27	1561	20230728	77.13	3750	-26.27	20240403	1880	47.07	20240104	3750	-26.27	20240403	1561	77.13	20230728	0.00	N	064090	500	179 억	169917	N	N	N	N
130	20240503	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-35	5	-1.28	157972805	58452	26.15	2725	2885	2625	3555	1915	2735	2702.61	0.49	4837	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	825	-10.31	2.27	12	0.19	-262.00	1188.00	3750	20240403	-28.00	1561	20230728	72.97	3750	-28.00	20240403	1880	43.62	20240104	3750	-28.00	20240403	1561	72.97	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
131	20240503	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	10	2	0.37	135823250	50330	22.51	2725	2885	2625	3555	1915	2735	2698.65	0.49	1580	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	839	-10.48	2.31	12	0.16	-262.00	1188.00	3750	20240403	-26.80	1561	20230728	75.85	3750	-26.80	20240403	1880	46.01	20240104	3750	-26.80	20240403	1561	75.85	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
132	20240503	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-35	5	-1.28	83278575	31213	13.96	2725	2755	2625	3555	1915	2735	2668.07	0.49	-2105	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	825	-10.31	2.27	12	0.10	-262.00	1188.00	3750	20240403	-28.00	1561	20230728	72.97	3750	-28.00	20240403	1880	43.62	20240104	3750	-28.00	20240403	1561	72.97	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
133	20240503	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-80	5	-2.93	53111130	19945	8.92	2725	2755	2625	3555	1915	2735	2662.88	0.49	-1623	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	811	-10.13	2.23	12	0.07	-262.00	1188.00	3750	20240403	-29.20	1561	20230728	70.08	3750	-29.20	20240403	1880	41.22	20240104	3750	-29.20	20240403	1561	70.08	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
134	20240503	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-75	5	-2.74	46828085	17588	7.87	2725	2755	2625	3555	1915	2735	2662.50	0.49	-514	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	813	-10.15	2.24	12	0.06	-262.00	1188.00	3750	20240403	-29.07	1561	20230728	70.40	3750	-29.07	20240403	1880	41.49	20240104	3750	-29.07	20240403	1561	70.40	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
135	20240503	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-60	5	-2.19	36917270	13847	6.19	2725	2755	2625	3555	1915	2735	2666.08	0.49	-1222	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	817	-10.21	2.25	12	0.05	-262.00	1188.00	3750	20240403	-28.67	1561	20230728	71.36	3750	-28.67	20240403	1880	42.29	20240104	3750	-28.67	20240403	1561	71.36	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
136	20240503	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-65	5	-2.38	15516885	5783	2.59	2725	2755	2635	3555	1915	2735	2683.19	0.49	-1487	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	816	-10.19	2.25	12	0.02	-262.00	1188.00	3750	20240403	-28.80	1561	20230728	71.04	3750	-28.80	20240403	1880	42.02	20240104	3750	-28.80	20240403	1561	71.04	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
137	20240503	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	15	2	0.55	1187215	433	0.19	2725	2755	2725	3555	1915	2735	2741.84	0.49	-16	3188	2961	2738	2511	2288	2850	2400	153	820	500	1910	5	1	30547639	840	-10.50	2.31	12	0.00	-262.00	1188.00	3750	20240403	-26.67	1561	20230728	76.17	3750	-26.67	20240403	1880	46.28	20240104	3750	-26.67	20240403	1561	76.17	20230728	0.00	N	064090	500	152 억	151049	N	N	N	N
138	20240502	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-175	5	-6.01	598876270	223068	291.44	2910	2965	2515	3780	2040	2910	2684.72	0.48	7068	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	835	-10.44	2.30	12	0.73	-262.00	1188.00	3750	20240403	-27.07	1561	20230728	75.21	3750	-27.07	20240403	1880	45.48	20240104	3750	-27.07	20240403	1561	75.21	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
139	20240502	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-205	5	-7.04	583324890	217386	284.02	2910	2965	2515	3780	2040	2910	2683.36	0.48	5410	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	826	-10.32	2.28	12	0.71	-262.00	1188.00	3750	20240403	-27.87	1561	20230728	73.29	3750	-27.87	20240403	1880	43.88	20240104	3750	-27.87	20240403	1561	73.29	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
140	20240502	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-200	5	-6.87	564106905	210314	274.78	2910	2965	2515	3780	2040	2910	2682.21	0.48	8318	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	828	-10.34	2.28	12	0.69	-262.00	1188.00	3750	20240403	-27.73	1561	20230728	73.61	3750	-27.73	20240403	1880	44.15	20240104	3750	-27.73	20240403	1561	73.61	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
141	20240502	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-175	5	-6.01	548964430	204733	267.49	2910	2965	2515	3780	2040	2910	2681.37	0.48	7511	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	835	-10.44	2.30	12	0.67	-262.00	1188.00	3750	20240403	-27.07	1561	20230728	75.21	3750	-27.07	20240403	1880	45.48	20240104	3750	-27.07	20240403	1561	75.21	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
142	20240502	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-220	5	-7.56	547236575	204096	266.66	2910	2965	2515	3780	2040	2910	2681.27	0.48	7500	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	822	-10.27	2.26	12	0.67	-262.00	1188.00	3750	20240403	-28.27	1561	20230728	72.33	3750	-28.27	20240403	1880	43.09	20240104	3750	-28.27	20240403	1561	72.33	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
143	20240502	110504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-240	5	-8.25	519482215	193716	253.09	2910	2965	2515	3780	2040	2910	2681.67	0.48	10820	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	816	-10.19	2.25	12	0.63	-262.00	1188.00	3750	20240403	-28.80	1561	20230728	71.04	3750	-28.80	20240403	1880	42.02	20240104	3750	-28.80	20240403	1561	71.04	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
144	20240502	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-170	5	-5.84	54031455	19309	25.23	2910	2965	2720	3780	2040	2910	2798.25	0.48	751	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	837	-10.46	2.31	12	0.06	-262.00	1188.00	3750	20240403	-26.93	1561	20230728	75.53	3750	-26.93	20240403	1880	45.74	20240104	3750	-26.93	20240403	1561	75.53	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N
145	20240502	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	0	3	0.00	194980	67	0.09	2910	2915	2910	3780	2040	2910	2910.15	0.48	-42	3173	3041	2898	2766	2623	3107	2832	153	870	500	2030	5	1	30547639	889	-11.11	2.45	12	0.00	-262.00	1188.00	3750	20240403	-22.40	1561	20230728	86.42	3750	-22.40	20240403	1880	54.79	20240104	3750	-22.40	20240403	1561	86.42	20230728	0.00	N	064090	500	152 억	146859	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History