KissMeData/064240/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-110	5	-3.83	394482570	141232	85.97	2835	2915	2730	3730	2010	2870	2793.29	3.20	-65418	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	967	-9.72	1.12	12	0.40	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
3	20240531	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-85	5	-2.96	372779930	133392	81.20	2835	2915	2730	3730	2010	2870	2794.62	3.20	-65100	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	976	-9.81	1.13	12	0.38	-284.00	2466.00	7800	20230616	-64.29	2415	20240416	15.32	3290	-15.35	20240103	2415	15.32	20240416	7800	-64.29	20230616	2415	15.32	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
4	20240531	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-80	5	-2.79	326595680	116749	71.07	2835	2915	2730	3730	2010	2870	2797.42	3.20	-56223	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	978	-9.82	1.13	12	0.33	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
5	20240531	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-110	5	-3.83	279377095	99748	60.72	2835	2915	2730	3730	2010	2870	2800.83	3.20	-49789	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	967	-9.72	1.12	12	0.28	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
6	20240531	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-65	5	-2.26	193940340	68889	41.94	2835	2915	2780	3730	2010	2870	2815.26	3.20	-29240	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	983	-9.88	1.14	12	0.20	-284.00	2466.00	7800	20230616	-64.04	2415	20240416	16.15	3290	-14.74	20240103	2415	16.15	20240416	7800	-64.04	20230616	2415	16.15	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
7	20240531	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-70	5	-2.44	163772675	58099	35.37	2835	2915	2780	3730	2010	2870	2818.86	3.20	-22381	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	981	-9.86	1.14	12	0.17	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
8	20240531	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	-45	5	-1.57	78146460	27510	16.75	2835	2915	2805	3730	2010	2870	2840.66	3.20	-2866	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	990	-9.95	1.15	12	0.08	-284.00	2466.00	7800	20230616	-63.78	2415	20240416	16.98	3290	-14.13	20240103	2415	16.98	20240416	7800	-63.78	20230616	2415	16.98	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
9	20240531	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	0	3	0.00	8783625	3066	1.87	2835	2915	2835	3730	2010	2870	2864.85	3.20	1174	3020	2945	2870	2795	2720	2982	2832	178	860	500	1950	5	1	35038012	1006	-10.11	1.16	12	0.01	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.19	N	064240	500	177 억	1122608	N	N	0	N	N
10	20240530	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	15	2	0.53	471974300	163810	160.80	2855	2945	2795	3710	2000	2855	2881.23	3.10	36250	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1006	-10.11	1.16	12	0.47	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
11	20240530	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	30	2	1.05	448181945	155530	152.67	2855	2945	2795	3710	2000	2855	2881.64	3.10	35175	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1011	-10.16	1.17	12	0.44	-284.00	2466.00	7800	20230616	-63.01	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	7800	-63.01	20230616	2415	19.46	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
12	20240530	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	0	3	0.00	413134645	143373	140.74	2855	2945	2795	3710	2000	2855	2881.54	3.10	37035	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1000	-10.05	1.16	12	0.41	-284.00	2466.00	7800	20230616	-63.40	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	7800	-63.40	20230616	2415	18.22	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
13	20240530	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	15	2	0.53	379018765	131398	128.98	2855	2945	2795	3710	2000	2855	2884.51	3.10	39286	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1006	-10.11	1.16	12	0.38	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
14	20240530	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	15	2	0.53	365608975	126703	124.37	2855	2945	2795	3710	2000	2855	2885.56	3.10	39722	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1006	-10.11	1.16	12	0.36	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
15	20240530	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	65	2	2.28	279077820	96600	94.82	2855	2945	2795	3710	2000	2855	2889.00	3.10	41153	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1023	-10.28	1.18	12	0.28	-284.00	2466.00	7800	20230616	-62.56	2415	20240416	20.91	3290	-11.25	20240103	2415	20.91	20240416	7800	-62.56	20230616	2415	20.91	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
16	20240530	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	70	2	2.45	238110050	82484	80.97	2855	2945	2795	3710	2000	2855	2886.74	3.10	32151	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	1025	-10.30	1.19	12	0.24	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
17	20240530	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	-50	5	-1.75	9485505	3298	3.24	2855	2925	2805	3710	2000	2855	2876.14	3.10	-1036	3028	2941	2883	2796	2738	2912	2767	178	855	500	1940	5	1	35038012	983	-9.88	1.14	12	0.01	-284.00	2466.00	7800	20230616	-64.04	2415	20240416	16.15	3290	-14.74	20240103	2415	16.15	20240416	7800	-64.04	20230616	2415	16.15	20240416	1.21	N	064240	500	177 억	1086354	N	N	0	N	N
18	20240529	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-95	5	-3.22	292569685	101836	107.64	2925	2970	2825	3835	2065	2950	2873.03	3.16	-21336	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1000	-10.05	1.16	12	0.29	-284.00	2466.00	7800	20230616	-63.40	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	7800	-63.40	20230616	2415	18.22	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
19	20240529	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-45	5	-1.53	271898280	94630	100.02	2925	2970	2825	3835	2065	2950	2873.28	3.16	-21125	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1018	-10.23	1.18	12	0.27	-284.00	2466.00	7800	20230616	-62.76	2415	20240416	20.29	3290	-11.70	20240103	2415	20.29	20240416	7800	-62.76	20230616	2415	20.29	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
20	20240529	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	-80	5	-2.71	219780925	76653	81.02	2925	2970	2825	3835	2065	2950	2867.22	3.16	-19631	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1006	-10.11	1.16	12	0.22	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
21	20240529	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-95	5	-3.22	181737440	63329	66.94	2925	2970	2825	3835	2065	2950	2869.73	3.16	-15633	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1000	-10.05	1.16	12	0.18	-284.00	2466.00	7800	20230616	-63.40	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	7800	-63.40	20230616	2415	18.22	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
22	20240529	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-90	5	-3.05	103521195	35799	37.84	2925	2970	2855	3835	2065	2950	2891.73	3.16	-12646	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1002	-10.07	1.16	12	0.10	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7800	-63.33	20230616	2415	18.43	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
23	20240529	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-50	5	-1.69	75690020	26118	27.61	2925	2970	2870	3835	2065	2950	2898.00	3.16	-8162	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1016	-10.21	1.18	12	0.07	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
24	20240529	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-50	5	-1.69	53632185	18486	19.54	2925	2970	2870	3835	2065	2950	2901.23	3.16	-6535	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1016	-10.21	1.18	12	0.05	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
25	20240529	090605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-20	5	-0.68	13022595	4432	4.68	2925	2970	2925	3835	2065	2950	2938.31	3.16	-2763	3046	2997	2901	2852	2756	3022	2877	178	885	500	2000	5	1	35038012	1027	-10.32	1.19	12	0.01	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.21	N	064240	500	177 억	1107599	N	N	1	N	N
26	20240528	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	130	2	4.61	273231790	94507	117.35	2820	2950	2805	3665	1975	2820	2891.06	3.14	6319	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1034	-10.39	1.20	12	0.27	-284.00	2466.00	7800	20230616	-62.18	2415	20240416	22.15	3290	-10.33	20240103	2415	22.15	20240416	7800	-62.18	20230616	2415	22.15	20240416	1.24	N	064240	500	177 억	1101349	N	N	1	N	N
27	20240528	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	90	2	3.19	218934540	75979	94.34	2820	2950	2805	3665	1975	2820	2881.51	3.14	5701	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1020	-10.25	1.18	12	0.22	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
28	20240528	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	110	2	3.90	191913690	66661	82.77	2820	2950	2805	3665	1975	2820	2878.95	3.14	5139	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1027	-10.32	1.19	12	0.19	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
29	20240528	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	90	2	3.19	158357910	55239	68.59	2820	2935	2805	3665	1975	2820	2866.78	3.14	5776	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1020	-10.25	1.18	12	0.16	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
30	20240528	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	75	2	2.66	111521230	39177	48.65	2820	2910	2805	3665	1975	2820	2846.60	3.14	-2329	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1014	-10.19	1.17	12	0.11	-284.00	2466.00	7800	20230616	-62.88	2415	20240416	19.88	3290	-12.01	20240103	2415	19.88	20240416	7800	-62.88	20230616	2415	19.88	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
31	20240528	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	35	2	1.24	75727230	26750	33.22	2820	2895	2805	3665	1975	2820	2830.92	3.14	-734	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1000	-10.05	1.16	12	0.08	-284.00	2466.00	7800	20230616	-63.40	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	7800	-63.40	20230616	2415	18.22	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
32	20240528	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-5	5	-0.18	49520600	17480	21.71	2820	2895	2805	3665	1975	2820	2832.99	3.14	1804	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	986	-9.91	1.14	12	0.05	-284.00	2466.00	7800	20230616	-63.91	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	7800	-63.91	20230616	2415	16.56	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
33	20240528	090607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	50	2	1.77	6055590	2122	2.63	2820	2895	2820	3665	1975	2820	2853.72	3.14	-161	3013	2916	2868	2771	2723	2892	2747	178	845	500	1910	5	1	35038012	1006	-10.11	1.16	12	0.01	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.24	N	064240	500	177 억	1101349	N	N	0	N	N
34	20240527	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	-45	5	-1.57	230065560	80177	79.81	2870	2965	2820	3720	2010	2865	2869.53	3.17	-3428	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	988	-9.93	1.14	12	0.23	-284.00	2466.00	7800	20230616	-63.85	2415	20240416	16.77	3290	-14.29	20240103	2415	16.77	20240416	7800	-63.85	20230616	2415	16.77	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
35	20240527	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-5	5	-0.17	166028165	57575	57.31	2870	2965	2830	3720	2010	2865	2883.82	3.17	-5691	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1002	-10.07	1.16	12	0.16	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7800	-63.33	20230616	2415	18.43	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
36	20240527	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	5	2	0.17	133502745	46191	45.98	2870	2965	2850	3720	2010	2865	2890.45	3.17	-5186	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1006	-10.11	1.16	12	0.13	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7800	-63.21	20230616	2415	18.84	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
37	20240527	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	15	2	0.52	128771435	44542	44.34	2870	2965	2850	3720	2010	2865	2891.25	3.17	-5153	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1009	-10.14	1.17	12	0.13	-284.00	2466.00	7800	20230616	-63.08	2415	20240416	19.25	3290	-12.46	20240103	2415	19.25	20240416	7800	-63.08	20230616	2415	19.25	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
38	20240527	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	10	2	0.35	121245050	41917	41.73	2870	2965	2850	3720	2010	2865	2892.77	3.17	-4529	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1007	-10.12	1.17	12	0.12	-284.00	2466.00	7800	20230616	-63.14	2415	20240416	19.05	3290	-12.61	20240103	2415	19.05	20240416	7800	-63.14	20230616	2415	19.05	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
39	20240527	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	25	2	0.87	106492505	36772	36.61	2870	2965	2850	3720	2010	2865	2896.36	3.17	-3887	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1013	-10.18	1.17	12	0.10	-284.00	2466.00	7800	20230616	-62.95	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	7800	-62.95	20230616	2415	19.67	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
40	20240527	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	80	2	2.79	51096105	17575	17.50	2870	2955	2870	3720	2010	2865	2908.30	3.17	-475	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1032	-10.37	1.19	12	0.05	-284.00	2466.00	7800	20230616	-62.24	2415	20240416	21.95	3290	-10.49	20240103	2415	21.95	20240416	7800	-62.24	20230616	2415	21.95	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
41	20240527	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	60	2	2.09	11446375	3968	3.95	2870	2930	2870	3720	2010	2865	2886.88	3.17	1195	3091	2977	2921	2807	2751	2950	2780	178	855	500	1940	5	1	35038012	1025	-10.30	1.19	12	0.01	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.23	N	064240	500	177 억	1109076	N	N	0	N	N
42	20240524	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2865	-100	5	-3.37	287790765	97210	61.64	2965	3035	2865	3850	2080	2965	2962.51	3.19	-10497	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1004	-10.09	1.16	12	0.28	-284.00	2466.00	7800	20230616	-63.27	2415	20240416	18.63	3290	-12.92	20240103	2415	18.63	20240416	7800	-63.27	20230616	2415	18.63	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
43	20240524	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-25	5	-0.84	230794390	77471	49.12	2965	3035	2910	3850	2080	2965	2979.11	3.19	-7757	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1030	-10.35	1.19	12	0.22	-284.00	2466.00	7800	20230616	-62.31	2415	20240416	21.74	3290	-10.64	20240103	2415	21.74	20240416	7800	-62.31	20230616	2415	21.74	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
44	20240524	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-40	5	-1.35	208883240	69967	44.36	2965	3035	2915	3850	2080	2965	2985.45	3.19	-7805	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1025	-10.30	1.19	12	0.20	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
45	20240524	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	15	2	0.51	166773590	55678	35.30	2965	3035	2950	3850	2080	2965	2995.32	3.19	-3633	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1044	-10.49	1.21	12	0.16	-284.00	2466.00	7800	20230616	-61.79	2415	20240416	23.40	3290	-9.42	20240103	2415	23.40	20240416	7800	-61.79	20230616	2415	23.40	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
46	20240524	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	0	3	0.00	157683965	52618	33.36	2965	3035	2950	3850	2080	2965	2996.77	3.19	-3402	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1039	-10.44	1.20	12	0.15	-284.00	2466.00	7800	20230616	-61.99	2415	20240416	22.77	3290	-9.88	20240103	2415	22.77	20240416	7800	-61.99	20230616	2415	22.77	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
47	20240524	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-15	5	-0.51	150639205	50245	31.86	2965	3035	2950	3850	2080	2965	2998.09	3.19	-2763	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1034	-10.39	1.20	12	0.14	-284.00	2466.00	7800	20230616	-62.18	2415	20240416	22.15	3290	-10.33	20240103	2415	22.15	20240416	7800	-62.18	20230616	2415	22.15	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
48	20240524	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	40	2	1.35	91689810	30478	19.33	2965	3035	2965	3850	2080	2965	3008.39	3.19	6588	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1053	-10.58	1.22	12	0.09	-284.00	2466.00	7800	20230616	-61.47	2415	20240416	24.43	3290	-8.66	20240103	2415	24.43	20240416	7800	-61.47	20230616	2415	24.43	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
49	20240524	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	45	2	1.52	5665615	1891	1.20	2965	3010	2965	3850	2080	2965	2996.09	3.19	29	3105	3035	2970	2900	2835	3070	2935	178	885	500	2010	5	1	35038012	1055	-10.60	1.22	12	0.01	-284.00	2466.00	7800	20230616	-61.41	2415	20240416	24.64	3290	-8.51	20240103	2415	24.64	20240416	7800	-61.41	20230616	2415	24.64	20240416	1.24	N	064240	500	177 억	1119398	N	N	0	N	N
50	20240523	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	40	2	1.37	470257575	157427	154.35	2935	3040	2905	3800	2050	2925	2987.20	3.25	-18715	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1039	-10.44	1.20	12	0.45	-284.00	2466.00	7800	20230616	-61.99	2415	20240416	22.77	3290	-9.88	20240103	2415	22.77	20240416	7800	-61.99	20230616	2415	22.77	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
51	20240523	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	80	2	2.74	405551790	135852	133.20	2935	3040	2905	3800	2050	2925	2985.25	3.25	-18540	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1053	-10.58	1.22	12	0.39	-284.00	2466.00	7800	20230616	-61.47	2415	20240416	24.43	3290	-8.66	20240103	2415	24.43	20240416	7800	-61.47	20230616	2415	24.43	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
52	20240523	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	50	2	1.71	345471720	115783	113.52	2935	3040	2905	3800	2050	2925	2983.79	3.25	-12393	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1042	-10.48	1.21	12	0.33	-284.00	2466.00	7800	20230616	-61.86	2415	20240416	23.19	3290	-9.57	20240103	2415	23.19	20240416	7800	-61.86	20230616	2415	23.19	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
53	20240523	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	75	2	2.56	315372650	105675	103.61	2935	3040	2905	3800	2050	2925	2984.36	3.25	-8284	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1051	-10.56	1.22	12	0.30	-284.00	2466.00	7800	20230616	-61.54	2415	20240416	24.22	3290	-8.81	20240103	2415	24.22	20240416	7800	-61.54	20230616	2415	24.22	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
54	20240523	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	60	2	2.05	272155940	91268	89.49	2935	3040	2905	3800	2050	2925	2981.94	3.25	-6562	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1046	-10.51	1.21	12	0.26	-284.00	2466.00	7800	20230616	-61.73	2415	20240416	23.60	3290	-9.27	20240103	2415	23.60	20240416	7800	-61.73	20230616	2415	23.60	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
55	20240523	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	65	2	2.22	231861460	77777	76.26	2935	3040	2905	3800	2050	2925	2981.11	3.25	-2920	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1048	-10.53	1.21	12	0.22	-284.00	2466.00	7800	20230616	-61.67	2415	20240416	23.81	3290	-9.12	20240103	2415	23.81	20240416	7800	-61.67	20230616	2415	23.81	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
56	20240523	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	35	2	1.20	148602980	50113	49.13	2935	3015	2905	3800	2050	2925	2965.36	3.25	-11936	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1037	-10.42	1.20	12	0.14	-284.00	2466.00	7800	20230616	-62.05	2415	20240416	22.57	3290	-10.03	20240103	2415	22.57	20240416	7800	-62.05	20230616	2415	22.57	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
57	20240523	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	40	2	1.37	7985225	2712	2.66	2935	2965	2920	3800	2050	2925	2944.40	3.25	-1833	3081	3002	2891	2812	2701	3042	2852	178	875	500	1980	5	1	35038012	1039	-10.44	1.20	12	0.01	-284.00	2466.00	7800	20230616	-61.99	2415	20240416	22.77	3290	-9.88	20240103	2415	22.77	20240416	7800	-61.99	20230616	2415	22.77	20240416	1.23	N	064240	500	177 억	1137938	N	N	0	N	N
58	20240522	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	125	2	4.46	293535490	101299	156.75	2800	2970	2780	3640	1960	2800	2897.71	3.18	23804	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	1025	-10.30	1.19	12	0.29	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
59	20240522	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	110	2	3.93	270396600	93386	144.51	2800	2970	2780	3640	1960	2800	2895.47	3.18	21082	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	1020	-10.25	1.18	12	0.27	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
60	20240522	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	100	2	3.57	217919350	75378	116.64	2800	2970	2780	3640	1960	2800	2891.02	3.18	21302	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	1016	-10.21	1.18	12	0.22	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
61	20240522	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	120	2	4.29	141362175	49297	76.28	2800	2940	2780	3640	1960	2800	2867.56	3.18	19346	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	1023	-10.28	1.18	12	0.14	-284.00	2466.00	7800	20230616	-62.56	2415	20240416	20.91	3290	-11.25	20240103	2415	20.91	20240416	7800	-62.56	20230616	2415	20.91	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
62	20240522	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	60	2	2.14	92338330	32376	50.10	2800	2900	2780	3640	1960	2800	2852.06	3.18	9016	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	1002	-10.07	1.16	12	0.09	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7800	-63.33	20230616	2415	18.43	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
63	20240522	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	55	2	1.96	63321675	22235	34.41	2800	2900	2780	3640	1960	2800	2847.84	3.18	5384	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	1000	-10.05	1.16	12	0.06	-284.00	2466.00	7800	20230616	-63.40	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	7800	-63.40	20230616	2415	18.22	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
64	20240522	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2845	45	2	1.61	50572180	17752	27.47	2800	2900	2780	3640	1960	2800	2848.82	3.18	2716	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	997	-10.02	1.15	12	0.05	-284.00	2466.00	7800	20230616	-63.53	2415	20240416	17.81	3290	-13.53	20240103	2415	17.81	20240416	7800	-63.53	20230616	2415	17.81	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
65	20240522	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	10	2	0.36	3261645	1162	1.80	2800	2810	2780	3640	1960	2800	2806.92	3.18	-497	2883	2841	2783	2741	2683	2862	2762	178	840	500	1900	5	1	35038012	985	-9.89	1.14	12	0.00	-284.00	2466.00	7800	20230616	-63.97	2415	20240416	16.36	3290	-14.59	20240103	2415	16.36	20240416	7800	-63.97	20230616	2415	16.36	20240416	1.22	N	064240	500	177 억	1114733	N	N	0	N	N
66	20240521	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	10	2	0.36	178395005	64620	104.62	2790	2825	2725	3625	1955	2790	2760.68	3.22	-12753	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	981	-9.86	1.14	12	0.18	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
67	20240521	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-5	5	-0.18	160645050	58283	94.36	2790	2825	2725	3625	1955	2790	2756.29	3.22	-12296	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	976	-9.81	1.13	12	0.17	-284.00	2466.00	7800	20230616	-64.29	2415	20240416	15.32	3290	-15.35	20240103	2415	15.32	20240416	7800	-64.29	20230616	2415	15.32	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
68	20240521	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	0	3	0.00	155496820	56439	91.37	2790	2825	2725	3625	1955	2790	2755.13	3.22	-11348	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	978	-9.82	1.13	12	0.16	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
69	20240521	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-40	5	-1.43	113668570	41372	66.98	2790	2825	2725	3625	1955	2790	2747.48	3.22	-10241	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	964	-9.68	1.12	12	0.12	-284.00	2466.00	7800	20230616	-64.74	2415	20240416	13.87	3290	-16.41	20240103	2415	13.87	20240416	7800	-64.74	20230616	2415	13.87	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
70	20240521	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-35	5	-1.25	93701845	34114	55.23	2790	2825	2725	3625	1955	2790	2746.73	3.22	-5657	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	965	-9.70	1.12	12	0.10	-284.00	2466.00	7800	20230616	-64.68	2415	20240416	14.08	3290	-16.26	20240103	2415	14.08	20240416	7800	-64.68	20230616	2415	14.08	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
71	20240521	110531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-60	5	-2.15	89178085	32468	52.57	2790	2825	2725	3625	1955	2790	2746.65	3.22	-4213	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	957	-9.61	1.11	12	0.09	-284.00	2466.00	7800	20230616	-65.00	2415	20240416	13.04	3290	-17.02	20240103	2415	13.04	20240416	7800	-65.00	20230616	2415	13.04	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
72	20240521	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-50	5	-1.79	80181135	29179	47.24	2790	2825	2725	3625	1955	2790	2747.91	3.22	-2781	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	960	-9.65	1.11	12	0.08	-284.00	2466.00	7800	20230616	-64.87	2415	20240416	13.46	3290	-16.72	20240103	2415	13.46	20240416	7800	-64.87	20230616	2415	13.46	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
73	20240521	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	10423405	3755	6.08	2790	2825	2760	3625	1955	2790	2775.87	3.22	-2039	2876	2832	2791	2747	2706	2855	2770	178	835	500	1890	5	1	35038012	972	-9.77	1.13	12	0.01	-284.00	2466.00	7800	20230616	-64.42	2415	20240416	14.91	3290	-15.65	20240103	2415	14.91	20240416	7800	-64.42	20230616	2415	14.91	20240416	1.23	N	064240	500	177 억	1127486	N	N	1	N	N
74	20240517	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-20	5	-0.71	139173800	49976	165.57	2810	2825	2760	3650	1970	2810	2784.81	3.13	-3858	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	978	-9.82	1.13	12	0.14	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
75	20240517	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-20	5	-0.71	123339895	44284	146.71	2810	2825	2760	3650	1970	2810	2785.20	3.13	-2594	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	978	-9.82	1.13	12	0.13	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
76	20240517	140527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-25	5	-0.89	109680025	39385	130.48	2810	2825	2760	3650	1970	2810	2784.82	3.13	-640	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	976	-9.81	1.13	12	0.11	-284.00	2466.00	7800	20230616	-64.29	2415	20240416	15.32	3290	-15.35	20240103	2415	15.32	20240416	7800	-64.29	20230616	2415	15.32	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
77	20240517	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-20	5	-0.71	82512910	29624	98.14	2810	2825	2760	3650	1970	2810	2785.34	3.13	-2172	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	978	-9.82	1.13	12	0.08	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
78	20240517	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-35	5	-1.25	49813520	17827	59.06	2810	2825	2770	3650	1970	2810	2794.27	3.13	-619	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	972	-9.77	1.13	12	0.05	-284.00	2466.00	7800	20230616	-64.42	2415	20240416	14.91	3290	-15.65	20240103	2415	14.91	20240416	7800	-64.42	20230616	2415	14.91	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
79	20240517	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-30	5	-1.07	41065520	14680	48.63	2810	2825	2770	3650	1970	2810	2797.38	3.13	-239	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	974	-9.79	1.13	12	0.04	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
80	20240517	100521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-10	5	-0.36	27932050	9973	33.04	2810	2825	2770	3650	1970	2810	2800.77	3.13	-137	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	981	-9.86	1.14	12	0.03	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
81	20240517	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	0	3	0.00	2595415	925	3.06	2810	2815	2780	3650	1970	2810	2805.85	3.13	-700	2893	2851	2808	2766	2723	2830	2745	178	840	500	1910	5	1	35038012	985	-9.89	1.14	12	0.00	-284.00	2466.00	7800	20230616	-63.97	2415	20240416	16.36	3290	-14.59	20240103	2415	16.36	20240416	7800	-63.97	20230616	2415	16.36	20240416	1.25	N	064240	500	177 억	1095992	N	N	0	N	N
82	20240516	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	35	2	1.26	84574950	30180	68.94	2820	2850	2765	3605	1945	2775	2802.35	3.14	-5732	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	985	-9.89	1.14	12	0.09	-284.00	2466.00	7800	20230616	-63.97	2415	20240416	16.36	3290	-14.59	20240103	2415	16.36	20240416	7800	-63.97	20230616	2415	16.36	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
83	20240516	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	35	2	1.26	74983070	26771	61.15	2820	2850	2765	3605	1945	2775	2800.91	3.14	-6209	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	985	-9.89	1.14	12	0.08	-284.00	2466.00	7800	20230616	-63.97	2415	20240416	16.36	3290	-14.59	20240103	2415	16.36	20240416	7800	-63.97	20230616	2415	16.36	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
84	20240516	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	30	2	1.08	61804360	22082	50.44	2820	2850	2765	3605	1945	2775	2798.86	3.14	-5709	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	983	-9.88	1.14	12	0.06	-284.00	2466.00	7800	20230616	-64.04	2415	20240416	16.15	3290	-14.74	20240103	2415	16.15	20240416	7800	-64.04	20230616	2415	16.15	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
85	20240516	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-10	5	-0.36	52735590	18833	43.02	2820	2850	2765	3605	1945	2775	2800.17	3.14	-4222	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	969	-9.74	1.12	12	0.05	-284.00	2466.00	7800	20230616	-64.55	2415	20240416	14.49	3290	-15.96	20240103	2415	14.49	20240416	7800	-64.55	20230616	2415	14.49	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
86	20240516	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	15	2	0.54	29101610	10347	23.64	2820	2850	2765	3605	1945	2775	2812.56	3.14	-3118	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	978	-9.82	1.13	12	0.03	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
87	20240516	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	40	2	1.44	25116375	8924	20.39	2820	2850	2765	3605	1945	2775	2814.48	3.14	-2107	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	986	-9.91	1.14	12	0.03	-284.00	2466.00	7800	20230616	-63.91	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	7800	-63.91	20230616	2415	16.56	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
88	20240516	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2805	30	2	1.08	21406620	7606	17.37	2820	2850	2765	3605	1945	2775	2814.44	3.14	-1416	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	983	-9.88	1.14	12	0.02	-284.00	2466.00	7800	20230616	-64.04	2415	20240416	16.15	3290	-14.74	20240103	2415	16.15	20240416	7800	-64.04	20230616	2415	16.15	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
89	20240516	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	45	2	1.62	6207430	2215	5.06	2820	2820	2765	3605	1945	2775	2802.45	3.14	-76	2861	2817	2781	2737	2701	2800	2720	178	830	500	1880	5	1	35038012	988	-9.93	1.14	12	0.01	-284.00	2466.00	7800	20230616	-63.85	2415	20240416	16.77	3290	-14.29	20240103	2415	16.77	20240416	7800	-63.85	20230616	2415	16.77	20240416	1.25	N	064240	500	177 억	1101754	N	N	0	N	N
90	20240514	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-25	5	-0.89	121213730	43459	42.39	2810	2825	2745	3640	1960	2800	2789.15	3.16	-4966	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	972	-9.77	1.13	12	0.12	-284.00	2466.00	7800	20230616	-64.42	2415	20240416	14.91	3290	-15.65	20240103	2415	14.91	20240416	7800	-64.42	20230616	2415	14.91	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
91	20240514	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-20	5	-0.71	97287150	34833	33.97	2810	2825	2770	3640	1960	2800	2792.96	3.16	-4597	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	974	-9.79	1.13	12	0.10	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
92	20240514	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-20	5	-0.71	94553110	33851	33.02	2810	2825	2770	3640	1960	2800	2793.21	3.16	-4252	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	974	-9.79	1.13	12	0.10	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
93	20240514	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-10	5	-0.36	62627950	22380	21.83	2810	2825	2780	3640	1960	2800	2798.39	3.16	-730	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	978	-9.82	1.13	12	0.06	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
94	20240514	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	15	2	0.54	54944155	19634	19.15	2810	2825	2780	3640	1960	2800	2798.42	3.16	111	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	986	-9.91	1.14	12	0.06	-284.00	2466.00	7800	20230616	-63.91	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	7800	-63.91	20230616	2415	16.56	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
95	20240514	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	0	3	0.00	47246680	16892	16.48	2810	2815	2780	3640	1960	2800	2796.99	3.16	-908	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	981	-9.86	1.14	12	0.05	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
96	20240514	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-20	5	-0.71	32881285	11747	11.46	2810	2815	2780	3640	1960	2800	2799.12	3.16	1145	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	974	-9.79	1.13	12	0.03	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
97	20240514	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	0	3	0.00	2233755	797	0.78	2810	2810	2800	3640	1960	2800	2802.70	3.16	-1	2980	2890	2830	2740	2680	2860	2710	178	840	500	1900	5	1	35038012	981	-9.86	1.14	12	0.00	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.29	N	064240	500	177 억	1106720	N	N	0	N	N
98	20240513	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-105	5	-3.61	287562680	101805	261.96	2920	2920	2770	3775	2035	2905	2824.74	3.20	-12163	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	981	-9.86	1.14	12	0.29	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
99	20240513	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	-105	5	-3.61	264719495	93640	240.95	2920	2920	2770	3775	2035	2905	2826.99	3.20	-11576	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	981	-9.86	1.14	12	0.27	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	7800	-64.10	20230616	2415	15.94	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
100	20240513	140525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	-110	5	-3.79	207644005	73146	188.22	2920	2920	2785	3775	2035	2905	2838.76	3.20	-11201	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	979	-9.84	1.13	12	0.21	-284.00	2466.00	7800	20230616	-64.17	2415	20240416	15.73	3290	-15.05	20240103	2415	15.73	20240416	7800	-64.17	20230616	2415	15.73	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
101	20240513	130524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-65	5	-2.24	117653840	41124	105.82	2920	2920	2840	3775	2035	2905	2860.95	3.20	-9058	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	995	-10.00	1.15	12	0.12	-284.00	2466.00	7800	20230616	-63.59	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	7800	-63.59	20230616	2415	17.60	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
102	20240513	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-45	5	-1.55	112826025	39428	101.45	2920	2920	2840	3775	2035	2905	2861.57	3.20	-8189	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	1002	-10.07	1.16	12	0.11	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7800	-63.33	20230616	2415	18.43	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
103	20240513	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-45	5	-1.55	100086890	34958	89.95	2920	2920	2840	3775	2035	2905	2863.06	3.20	-7284	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	1002	-10.07	1.16	12	0.10	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7800	-63.33	20230616	2415	18.43	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
104	20240513	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-5	5	-0.17	37913830	13207	33.98	2920	2920	2855	3775	2035	2905	2870.74	3.20	3304	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	1016	-10.21	1.18	12	0.04	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
105	20240513	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-15	5	-0.52	2607410	898	2.31	2920	2920	2890	3775	2035	2905	2903.57	3.20	-577	2985	2945	2910	2870	2835	2927	2852	178	870	500	1970	5	1	35038012	1013	-10.18	1.17	12	0.00	-284.00	2466.00	7800	20230616	-62.95	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	7800	-62.95	20230616	2415	19.67	20240416	1.28	N	064240	500	177 억	1120866	N	N	0	N	N
106	20240510	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-5	5	-0.17	107381025	37016	89.97	2945	2950	2875	3780	2040	2910	2900.89	3.21	-2751	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1018	-10.23	1.18	12	0.11	-284.00	2466.00	7800	20230616	-62.76	2415	20240416	20.29	3290	-11.70	20240103	2415	20.29	20240416	7800	-62.76	20230616	2415	20.29	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
107	20240510	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	10	2	0.34	78199735	26996	65.62	2945	2950	2875	3780	2040	2910	2896.72	3.21	-2547	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1023	-10.28	1.18	12	0.08	-284.00	2466.00	7800	20230616	-62.56	2415	20240416	20.91	3290	-11.25	20240103	2415	20.91	20240416	7800	-62.56	20230616	2415	20.91	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
108	20240510	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-20	5	-0.69	72124885	24902	60.53	2945	2950	2875	3780	2040	2910	2896.35	3.21	-2553	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1013	-10.18	1.17	12	0.07	-284.00	2466.00	7800	20230616	-62.95	2415	20240416	19.67	3290	-12.16	20240103	2415	19.67	20240416	7800	-62.95	20230616	2415	19.67	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
109	20240510	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-25	5	-0.86	60465190	20856	50.69	2945	2950	2875	3780	2040	2910	2899.17	3.21	-2755	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1011	-10.16	1.17	12	0.06	-284.00	2466.00	7800	20230616	-63.01	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	7800	-63.01	20230616	2415	19.46	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
110	20240510	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	-25	5	-0.86	45120830	15530	37.75	2945	2950	2885	3780	2040	2910	2905.40	3.21	-1622	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1011	-10.16	1.17	12	0.04	-284.00	2466.00	7800	20230616	-63.01	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	7800	-63.01	20230616	2415	19.46	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
111	20240510	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-10	5	-0.34	35069760	12054	29.30	2945	2950	2895	3780	2040	2910	2909.39	3.21	-1451	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1016	-10.21	1.18	12	0.03	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
112	20240510	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	5	2	0.17	20088120	6892	16.75	2945	2950	2905	3780	2040	2910	2914.70	3.21	1089	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1021	-10.26	1.18	12	0.02	-284.00	2466.00	7800	20230616	-62.63	2415	20240416	20.70	3290	-11.40	20240103	2415	20.70	20240416	7800	-62.63	20230616	2415	20.70	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
113	20240510	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	40	2	1.37	976835	332	0.81	2945	2950	2940	3780	2040	2910	2942.27	3.21	-154	3023	2966	2918	2861	2813	2942	2837	178	870	500	1970	5	1	35038012	1034	-10.39	1.20	12	0.00	-284.00	2466.00	7800	20230616	-62.18	2415	20240416	22.15	3290	-10.33	20240103	2415	22.15	20240416	7800	-62.18	20230616	2415	22.15	20240416	1.28	N	064240	500	177 억	1123583	N	N	0	N	N
114	20240509	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-20	5	-0.68	118669760	40732	100.17	2920	2975	2870	3805	2055	2930	2913.43	3.24	-11952	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1020	-10.25	1.18	12	0.12	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
115	20240509	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	0	3	0.00	94792300	32545	80.04	2920	2975	2870	3805	2055	2930	2912.65	3.24	-12465	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1027	-10.32	1.19	12	0.09	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
116	20240509	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-20	5	-0.68	86589250	29736	73.13	2920	2975	2870	3805	2055	2930	2911.93	3.24	-11606	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1020	-10.25	1.18	12	0.08	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
117	20240509	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	-5	5	-0.17	77724740	26683	65.62	2920	2975	2870	3805	2055	2930	2912.89	3.24	-10798	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1025	-10.30	1.19	12	0.08	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
118	20240509	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	72571550	24914	61.27	2920	2975	2870	3805	2055	2930	2912.88	3.24	-9373	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1016	-10.21	1.18	12	0.07	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
119	20240509	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	46947165	16058	39.49	2920	2975	2900	3805	2055	2930	2923.60	3.24	-4002	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1016	-10.21	1.18	12	0.05	-284.00	2466.00	7800	20230616	-62.82	2415	20240416	20.08	3290	-11.85	20240103	2415	20.08	20240416	7800	-62.82	20230616	2415	20.08	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
120	20240509	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	-20	5	-0.68	30176065	10296	25.32	2920	2975	2910	3805	2055	2930	2930.85	3.24	-2030	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1020	-10.25	1.18	12	0.03	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
121	20240509	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	10	2	0.34	6891530	2354	5.79	2920	2940	2920	3805	2055	2930	2927.58	3.24	413	3036	2982	2931	2877	2826	3010	2905	178	875	500	1990	5	1	35038012	1030	-10.35	1.19	12	0.01	-284.00	2466.00	7800	20230616	-62.31	2415	20240416	21.74	3290	-10.64	20240103	2415	21.74	20240416	7800	-62.31	20230616	2415	21.74	20240416	1.28	N	064240	500	177 억	1135535	N	N	0	N	N
122	20240508	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	25	2	0.86	115385065	39530	40.30	2905	2985	2880	3775	2035	2905	2918.72	3.23	2077	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1027	-10.32	1.19	12	0.11	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
123	20240508	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	20	2	0.69	104552360	35828	36.53	2905	2985	2880	3775	2035	2905	2918.17	3.23	2325	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1025	-10.30	1.19	12	0.10	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
124	20240508	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	20	2	0.69	89309760	30593	31.19	2905	2985	2880	3775	2035	2905	2919.29	3.23	195	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1025	-10.30	1.19	12	0.09	-284.00	2466.00	7800	20230616	-62.50	2415	20240416	21.12	3290	-11.09	20240103	2415	21.12	20240416	7800	-62.50	20230616	2415	21.12	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
125	20240508	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	5	2	0.17	84996595	29112	29.68	2905	2985	2880	3775	2035	2905	2919.64	3.23	140	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1020	-10.25	1.18	12	0.08	-284.00	2466.00	7800	20230616	-62.69	2415	20240416	20.50	3290	-11.55	20240103	2415	20.50	20240416	7800	-62.69	20230616	2415	20.50	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
126	20240508	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	10	2	0.34	63624065	21730	22.16	2905	2985	2900	3775	2035	2905	2927.94	3.23	-622	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1021	-10.26	1.18	12	0.06	-284.00	2466.00	7800	20230616	-62.63	2415	20240416	20.70	3290	-11.40	20240103	2415	20.70	20240416	7800	-62.63	20230616	2415	20.70	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
127	20240508	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	25	2	0.86	62107610	21209	21.62	2905	2985	2900	3775	2035	2905	2928.36	3.23	-578	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1027	-10.32	1.19	12	0.06	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
128	20240508	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	25	2	0.86	42141725	14352	14.63	2905	2985	2900	3775	2035	2905	2936.30	3.23	-1525	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1027	-10.32	1.19	12	0.04	-284.00	2466.00	7800	20230616	-62.44	2415	20240416	21.33	3290	-10.94	20240103	2415	21.33	20240416	7800	-62.44	20230616	2415	21.33	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
129	20240508	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	65	2	2.24	10938125	3712	3.78	2905	2985	2900	3775	2035	2905	2946.69	3.23	-782	3101	3002	2931	2832	2761	2967	2797	178	870	500	1970	5	1	35038012	1041	-10.46	1.20	12	0.01	-284.00	2466.00	7800	20230616	-61.92	2415	20240416	22.98	3290	-9.73	20240103	2415	22.98	20240416	7800	-61.92	20230616	2415	22.98	20240416	1.26	N	064240	500	177 억	1133450	N	N	0	N	N
130	20240503	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-30	5	-1.00	330802025	110850	38.34	3000	3040	2940	3890	2100	2995	2984.23	3.36	-26001	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1039	-10.44	1.20	12	0.32	-284.00	2466.00	7800	20230616	-61.99	2415	20240416	22.77	3290	-9.88	20240103	2415	22.77	20240416	7800	-61.99	20230616	2415	22.77	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
131	20240503	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-5	5	-0.17	316433590	106011	36.67	3000	3040	2940	3890	2100	2995	2984.91	3.36	-23421	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1048	-10.53	1.21	12	0.30	-284.00	2466.00	7800	20230616	-61.67	2415	20240416	23.81	3290	-9.12	20240103	2415	23.81	20240416	7800	-61.67	20230616	2415	23.81	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
132	20240503	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-15	5	-0.50	246332715	82306	28.47	3000	3040	2950	3890	2100	2995	2992.89	3.36	-19804	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1044	-10.49	1.21	12	0.23	-284.00	2466.00	7800	20230616	-61.79	2415	20240416	23.40	3290	-9.42	20240103	2415	23.40	20240416	7800	-61.79	20230616	2415	23.40	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
133	20240503	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-5	5	-0.17	216763300	72361	25.03	3000	3040	2950	3890	2100	2995	2995.58	3.36	-14644	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1048	-10.53	1.21	12	0.21	-284.00	2466.00	7800	20230616	-61.67	2415	20240416	23.81	3290	-9.12	20240103	2415	23.81	20240416	7800	-61.67	20230616	2415	23.81	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
134	20240503	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-5	5	-0.17	186589380	62235	21.53	3000	3040	2950	3890	2100	2995	2998.14	3.36	-7482	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1048	-10.53	1.21	12	0.18	-284.00	2466.00	7800	20230616	-61.67	2415	20240416	23.81	3290	-9.12	20240103	2415	23.81	20240416	7800	-61.67	20230616	2415	23.81	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
135	20240503	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	10	2	0.33	169684385	56601	19.58	3000	3040	2950	3890	2100	2995	2997.90	3.36	-8065	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1053	-10.58	1.22	12	0.16	-284.00	2466.00	7800	20230616	-61.47	2415	20240416	24.43	3290	-8.66	20240103	2415	24.43	20240416	7800	-61.47	20230616	2415	24.43	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
136	20240503	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	5	2	0.17	107984515	36030	12.46	3000	3040	2950	3890	2100	2995	2997.07	3.36	-7004	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1051	-10.56	1.22	12	0.10	-284.00	2466.00	7800	20230616	-61.54	2415	20240416	24.22	3290	-8.81	20240103	2415	24.22	20240416	7800	-61.54	20230616	2415	24.22	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
137	20240503	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	20	2	0.67	21374580	7141	2.47	3000	3015	2955	3890	2100	2995	2993.22	3.36	-2074	3251	3122	3011	2882	2771	3187	2947	178	895	500	2030	5	1	35038012	1056	-10.62	1.22	12	0.02	-284.00	2466.00	7800	20230616	-61.35	2415	20240416	24.84	3290	-8.36	20240103	2415	24.84	20240416	7800	-61.35	20230616	2415	24.84	20240416	1.27	N	064240	500	177 억	1178240	N	N	0	N	N
138	20240502	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	105	2	3.63	875163250	287195	330.68	2900	3140	2900	3755	2025	2890	3047.75	3.25	34719	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1049	-10.55	1.21	12	0.82	-284.00	2466.00	7800	20230616	-61.60	2415	20240416	24.02	3290	-8.97	20240103	2415	24.02	20240416	7800	-61.60	20230616	2415	24.02	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
139	20240502	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	120	2	4.15	841029070	275806	317.56	2900	3140	2900	3755	2025	2890	3049.45	3.25	35421	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1055	-10.60	1.22	12	0.79	-284.00	2466.00	7800	20230616	-61.41	2415	20240416	24.64	3290	-8.51	20240103	2415	24.64	20240416	7800	-61.41	20230616	2415	24.64	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
140	20240502	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	110	2	3.81	812198915	266234	306.54	2900	3140	2900	3755	2025	2890	3050.80	3.25	37055	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1051	-10.56	1.22	12	0.76	-284.00	2466.00	7800	20230616	-61.54	2415	20240416	24.22	3290	-8.81	20240103	2415	24.22	20240416	7800	-61.54	20230616	2415	24.22	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
141	20240502	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	165	2	5.71	743588870	243478	280.34	2900	3140	2900	3755	2025	2890	3054.15	3.25	49589	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1070	-10.76	1.24	12	0.69	-284.00	2466.00	7800	20230616	-60.83	2415	20240416	26.50	3290	-7.14	20240103	2415	26.50	20240416	7800	-60.83	20230616	2415	26.50	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
142	20240502	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	160	2	5.54	660183720	216167	248.89	2900	3140	2900	3755	2025	2890	3054.18	3.25	35170	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1069	-10.74	1.24	12	0.62	-284.00	2466.00	7800	20230616	-60.90	2415	20240416	26.29	3290	-7.29	20240103	2415	26.29	20240416	7800	-60.90	20230616	2415	26.29	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
143	20240502	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	155	2	5.36	627587270	205418	236.52	2900	3140	2900	3755	2025	2890	3055.31	3.25	33046	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1067	-10.72	1.23	12	0.59	-284.00	2466.00	7800	20230616	-60.96	2415	20240416	26.09	3290	-7.45	20240103	2415	26.09	20240416	7800	-60.96	20230616	2415	26.09	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
144	20240502	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	170	2	5.88	574520575	187969	216.43	2900	3140	2900	3755	2025	2890	3056.62	3.25	34702	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1072	-10.77	1.24	12	0.54	-284.00	2466.00	7800	20230616	-60.77	2415	20240416	26.71	3290	-6.99	20240103	2415	26.71	20240416	7800	-60.77	20230616	2415	26.71	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N
145	20240502	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	65	2	2.25	18757025	6385	7.35	2900	2965	2900	3755	2025	2890	2939.02	3.25	2602	3003	2946	2883	2826	2763	2975	2855	178	865	500	1960	5	1	35038012	1035	-10.40	1.20	12	0.02	-284.00	2466.00	7800	20230616	-62.12	2415	20240416	22.36	3290	-10.18	20240103	2415	22.36	20240416	7800	-62.12	20230616	2415	22.36	20240416	1.27	N	064240	500	177 억	1139355	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History