KissMeData/064800/price/prices-20240501.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160618	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-140	5	-4.53	2013493780	673191	68.37	3055	3090	2940	4015	2165	3090	2990.97	2.86	-51327	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3403	-23.41	1.57	12	0.58	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
3	20240531	150613	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-140	5	-4.53	1750010460	583879	59.30	3055	3090	2945	4015	2165	3090	2997.21	2.86	-56730	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3403	-23.41	1.57	12	0.51	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
4	20240531	140617	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	-120	5	-3.88	1402729195	466463	47.38	3055	3090	2950	4015	2165	3090	3007.16	2.86	-47118	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3426	-23.57	1.58	12	0.40	-126.00	1880.00	3970	20240516	-25.19	920	20231023	222.83	3970	-25.19	20240516	1269	134.04	20240119	3970	-25.19	20240516	920	222.83	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
5	20240531	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	-95	5	-3.07	1037150835	343376	34.88	3055	3090	2990	4015	2165	3090	3020.45	2.86	-25978	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3455	-23.77	1.59	12	0.30	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
6	20240531	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-65	5	-2.10	823415540	272055	27.63	3055	3090	2990	4015	2165	3090	3026.65	2.86	-18970	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3490	-24.01	1.61	12	0.24	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
7	20240531	110618	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-45	5	-1.46	696121690	229880	23.35	3055	3090	2990	4015	2165	3090	3028.20	2.86	-16550	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3513	-24.17	1.62	12	0.20	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
8	20240531	100620	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	-85	5	-2.75	558117025	184386	18.73	3055	3090	2990	4015	2165	3090	3026.89	2.86	-20271	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3467	-23.85	1.60	12	0.16	-126.00	1880.00	3970	20240516	-24.31	920	20231023	226.63	3970	-24.31	20240516	1269	136.80	20240119	3970	-24.31	20240516	920	226.63	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
9	20240531	090617	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	-35	5	-1.13	47367455	15414	1.57	3055	3090	3055	4015	2165	3090	3073.02	2.86	-4812	3390	3240	3100	2950	2810	3315	3025	115	925	100	1910	5	1	115360646	3524	-24.25	1.62	12	0.01	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	2.15	N	064800	100	115 억	3294112	N	N	0	N	N
10	20240530	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	3090	70	2	2.32	3039195480	977600	128.59	3020	3250	2960	3925	2115	3020	3108.84	2.84	11806	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3565	-24.52	1.64	12	0.85	-126.00	1880.00	3970	20240516	-22.17	920	20231023	235.87	3970	-22.17	20240516	1269	143.50	20240119	3970	-22.17	20240516	920	235.87	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
11	20240530	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	95	2	3.15	2972877815	956136	125.76	3020	3250	2960	3925	2115	3020	3109.27	2.84	15533	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3593	-24.72	1.66	12	0.83	-126.00	1880.00	3970	20240516	-21.54	920	20231023	238.59	3970	-21.54	20240516	1269	145.47	20240119	3970	-21.54	20240516	920	238.59	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
12	20240530	140616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	75	2	2.48	2787706515	896530	117.92	3020	3250	2960	3925	2115	3020	3109.45	2.84	17054	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3570	-24.56	1.65	12	0.78	-126.00	1880.00	3970	20240516	-22.04	920	20231023	236.41	3970	-22.04	20240516	1269	143.89	20240119	3970	-22.04	20240516	920	236.41	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
13	20240530	130617	57	100.00	KOSDAQ		유통	N	N	N	N	N	3160	140	2	4.64	2393668645	770675	101.37	3020	3250	2960	3925	2115	3020	3105.95	2.84	6883	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3645	-25.08	1.68	12	0.67	-126.00	1880.00	3970	20240516	-20.40	920	20231023	243.48	3970	-20.40	20240516	1269	149.01	20240119	3970	-20.40	20240516	920	243.48	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
14	20240530	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3155	135	2	4.47	2092799340	675471	88.85	3020	3250	2960	3925	2115	3020	3098.29	2.84	-17816	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3640	-25.04	1.68	12	0.59	-126.00	1880.00	3970	20240516	-20.53	920	20231023	242.93	3970	-20.53	20240516	1269	148.62	20240119	3970	-20.53	20240516	920	242.93	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
15	20240530	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	15	2	0.50	873619585	288933	38.00	3020	3090	2960	3925	2115	3020	3023.61	2.84	-29350	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3501	-24.09	1.61	12	0.25	-126.00	1880.00	3970	20240516	-23.55	920	20231023	229.89	3970	-23.55	20240516	1269	139.16	20240119	3970	-23.55	20240516	920	229.89	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
16	20240530	100617	57	100.00	KOSDAQ		유통	N	N	N	N	N	3005	-15	5	-0.50	596466580	196447	25.84	3020	3090	2970	3925	2115	3020	3036.28	2.84	-1573	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3467	-23.85	1.60	12	0.17	-126.00	1880.00	3970	20240516	-24.31	920	20231023	226.63	3970	-24.31	20240516	1269	136.80	20240119	3970	-24.31	20240516	920	226.63	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
17	20240530	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	10	2	0.33	190379125	62998	8.29	3020	3060	2970	3925	2115	3020	3021.99	2.84	6461	3120	3070	2985	2935	2850	3027	2892	115	905	100	1870	5	1	115360646	3495	-24.05	1.61	12	0.05	-126.00	1880.00	3970	20240516	-23.68	920	20231023	229.35	3970	-23.68	20240516	1269	138.77	20240119	3970	-23.68	20240516	920	229.35	20231023	2.17	N	064800	100	115 억	3281620	N	N	0	N	N
18	20240529	160611	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-5	5	-0.17	2230273415	752547	127.83	3025	3035	2900	3930	2120	3025	2963.59	2.81	-9054	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3484	-23.97	1.61	12	0.65	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
19	20240529	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-65	5	-2.15	1961571425	663058	112.63	3025	3035	2900	3930	2120	3025	2958.37	2.81	-18584	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3415	-23.49	1.57	12	0.57	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
20	20240529	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-60	5	-1.98	1781098400	602245	102.30	3025	3035	2900	3930	2120	3025	2957.43	2.81	-23292	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3420	-23.53	1.58	12	0.52	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
21	20240529	130612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-85	5	-2.81	1610809690	544427	92.48	3025	3035	2900	3930	2120	3025	2958.72	2.81	-33765	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3392	-23.33	1.56	12	0.47	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
22	20240529	120615	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-85	5	-2.81	1536836825	519188	88.19	3025	3035	2900	3930	2120	3025	2960.08	2.81	-37146	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3392	-23.33	1.56	12	0.45	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
23	20240529	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	-80	5	-2.64	1350125135	455702	77.41	3025	3035	2900	3930	2120	3025	2962.74	2.81	-19689	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3397	-23.37	1.57	12	0.40	-126.00	1880.00	3970	20240516	-25.82	920	20231023	220.11	3970	-25.82	20240516	1269	132.07	20240119	3970	-25.82	20240516	920	220.11	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
24	20240529	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-70	5	-2.31	994130340	334213	56.77	3025	3035	2900	3930	2120	3025	2974.54	2.81	-3517	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3409	-23.45	1.57	12	0.29	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
25	20240529	090607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-40	5	-1.32	222754705	73980	12.57	3025	3035	2985	3930	2120	3025	3011.01	2.81	-483	3198	3111	3063	2976	2928	3087	2952	115	905	100	1870	5	1	115360646	3444	-23.69	1.59	12	0.06	-126.00	1880.00	3970	20240516	-24.81	920	20231023	224.46	3970	-24.81	20240516	1269	135.22	20240119	3970	-24.81	20240516	920	224.46	20231023	2.26	N	064800	100	115 억	3245390	N	N	239	N	N
26	20240528	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	-30	5	-0.98	1786988555	583280	44.17	3100	3150	3015	3970	2140	3055	3063.71	2.90	-105775	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3490	-24.01	1.61	12	0.51	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	2.36	N	064800	100	115 억	3348795	N	N	239	N	N
27	20240528	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	-5	5	-0.16	1588936645	517939	39.22	3100	3150	3015	3970	2140	3055	3067.81	2.90	-108279	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3518	-24.21	1.62	12	0.45	-126.00	1880.00	3970	20240516	-23.17	920	20231023	231.52	3970	-23.17	20240516	1269	140.35	20240119	3970	-23.17	20240516	920	231.52	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
28	20240528	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	-10	5	-0.33	1474311720	480403	36.38	3100	3150	3015	3970	2140	3055	3068.91	2.90	-105434	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3513	-24.17	1.62	12	0.42	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
29	20240528	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-25	5	-0.82	1316662280	428435	32.45	3100	3150	3015	3970	2140	3055	3073.19	2.90	-113735	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3495	-24.05	1.61	12	0.37	-126.00	1880.00	3970	20240516	-23.68	920	20231023	229.35	3970	-23.68	20240516	1269	138.77	20240119	3970	-23.68	20240516	920	229.35	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
30	20240528	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	0	3	0.00	1185981070	385240	29.17	3100	3150	3015	3970	2140	3055	3078.55	2.90	-106601	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3524	-24.25	1.62	12	0.33	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
31	20240528	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	5	2	0.16	1073227445	348265	26.37	3100	3150	3015	3970	2140	3055	3081.64	2.90	-105060	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3530	-24.29	1.63	12	0.30	-126.00	1880.00	3970	20240516	-22.92	920	20231023	232.61	3970	-22.92	20240516	1269	141.13	20240119	3970	-22.92	20240516	920	232.61	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
32	20240528	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	3020	-35	5	-1.15	917562805	297129	22.50	3100	3150	3015	3970	2140	3055	3088.10	2.90	-91694	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3484	-23.97	1.61	12	0.26	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
33	20240528	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	45	2	1.47	109779240	35534	2.69	3100	3105	3065	3970	2140	3055	3089.42	2.90	-8333	3225	3140	3055	2970	2885	3182	3012	115	915	100	1890	5	1	115360646	3576	-24.60	1.65	12	0.03	-126.00	1880.00	3970	20240516	-21.91	920	20231023	236.96	3970	-21.91	20240516	1269	144.29	20240119	3970	-21.91	20240516	920	236.96	20231023	2.36	N	064800	100	115 억	3348795	N	N	0	N	N
34	20240527	160558	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	150	2	5.16	4042976085	1318072	165.86	3000	3140	2970	3775	2035	2905	3067.35	2.94	-38878	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3524	-24.25	1.62	12	1.14	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
35	20240527	150609	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	165	2	5.68	3827322700	1247559	156.99	3000	3140	2970	3775	2035	2905	3067.85	2.94	-37563	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3542	-24.37	1.63	12	1.08	-126.00	1880.00	3970	20240516	-22.67	920	20231023	233.70	3970	-22.67	20240516	1269	141.92	20240119	3970	-22.67	20240516	920	233.70	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
36	20240527	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	195	2	6.71	3530992380	1151296	144.87	3000	3140	2970	3775	2035	2905	3066.97	2.94	-19206	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3576	-24.60	1.65	12	1.00	-126.00	1880.00	3970	20240516	-21.91	920	20231023	236.96	3970	-21.91	20240516	1269	144.29	20240119	3970	-21.91	20240516	920	236.96	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
37	20240527	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	3120	215	2	7.40	3047397265	995707	125.30	3000	3125	2970	3775	2035	2905	3060.54	2.94	-8228	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3599	-24.76	1.66	12	0.86	-126.00	1880.00	3970	20240516	-21.41	920	20231023	239.13	3970	-21.41	20240516	1269	145.86	20240119	3970	-21.41	20240516	920	239.13	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
38	20240527	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	195	2	6.71	2781667595	909945	114.50	3000	3125	2970	3775	2035	2905	3056.96	2.94	-23684	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3576	-24.60	1.65	12	0.79	-126.00	1880.00	3970	20240516	-21.91	920	20231023	236.96	3970	-21.91	20240516	1269	144.29	20240119	3970	-21.91	20240516	920	236.96	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
39	20240527	110608	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	110	2	3.79	2260629445	740328	93.16	3000	3125	2970	3775	2035	2905	3053.55	2.94	-43476	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3478	-23.93	1.60	12	0.64	-126.00	1880.00	3970	20240516	-24.06	920	20231023	227.72	3970	-24.06	20240516	1269	137.59	20240119	3970	-24.06	20240516	920	227.72	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
40	20240527	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	3045	140	2	4.82	1957107545	640080	80.55	3000	3125	2970	3775	2035	2905	3057.60	2.94	5462	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3513	-24.17	1.62	12	0.55	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
41	20240527	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	3055	150	2	5.16	626299670	206314	25.96	3000	3100	2970	3775	2035	2905	3035.66	2.94	18315	3161	3032	2916	2787	2671	3097	2852	115	870	100	1800	5	1	115360646	3524	-24.25	1.62	12	0.18	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	2.61	N	064800	100	115 억	3386340	N	N	1	N	N
42	20240524	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-20	5	-0.68	2234906060	764045	96.00	2865	3045	2800	3800	2050	2925	2925.11	3.15	-8024	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3134	-23.06	1.55	12	0.71	-126.00	1880.00	3970	20240516	-26.83	920	20231023	215.76	3970	-26.83	20240516	1269	128.92	20240119	3970	-26.83	20240516	920	215.76	20231023	2.62	N	064800	100	107 억	3396921	N	N	1	N	N
43	20240524	150536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	5	2	0.17	2144975085	733186	92.12	2865	3045	2800	3800	2050	2925	2925.55	3.15	-16478	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3161	-23.25	1.56	12	0.68	-126.00	1880.00	3970	20240516	-26.20	920	20231023	218.48	3970	-26.20	20240516	1269	130.89	20240119	3970	-26.20	20240516	920	218.48	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
44	20240524	140540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	25	2	0.85	2000317345	683828	85.92	2865	3045	2800	3800	2050	2925	2925.18	3.15	-4519	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3182	-23.41	1.57	12	0.63	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
45	20240524	130538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	15	2	0.51	1949672205	666643	83.76	2865	3045	2800	3800	2050	2925	2924.61	3.15	-8061	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3172	-23.33	1.56	12	0.62	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
46	20240524	120537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	5	2	0.17	1779374395	608467	76.45	2865	3045	2800	3800	2050	2925	2924.36	3.15	-10582	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3161	-23.25	1.56	12	0.56	-126.00	1880.00	3970	20240516	-26.20	920	20231023	218.48	3970	-26.20	20240516	1269	130.89	20240119	3970	-26.20	20240516	920	218.48	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
47	20240524	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	60	2	2.05	1512819475	517571	65.03	2865	3045	2800	3800	2050	2925	2922.92	3.15	-25911	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3220	-23.69	1.59	12	0.48	-126.00	1880.00	3970	20240516	-24.81	920	20231023	224.46	3970	-24.81	20240516	1269	135.22	20240119	3970	-24.81	20240516	920	224.46	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
48	20240524	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	60	2	2.05	1049383315	363021	45.61	2865	3000	2800	3800	2050	2925	2890.69	3.15	6043	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3220	-23.69	1.59	12	0.34	-126.00	1880.00	3970	20240516	-24.81	920	20231023	224.46	3970	-24.81	20240516	1269	135.22	20240119	3970	-24.81	20240516	920	224.46	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
49	20240524	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2895	-30	5	-1.03	48159175	16724	2.10	2865	2910	2860	3800	2050	2925	2879.56	3.15	7860	3058	2991	2933	2866	2808	2962	2837	108	875	100	1810	5	1	107875617	3123	-22.98	1.54	12	0.02	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	2.62	N	064800	100	107 억	3396921	N	N	3	N	N
50	20240523	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2925	-75	5	-2.50	2282266305	779084	48.30	2980	3000	2875	3900	2100	3000	2929.43	3.08	40363	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3155	-23.21	1.56	12	0.72	-126.00	1880.00	3970	20240516	-26.32	920	20231023	217.93	3970	-26.32	20240516	1269	130.50	20240119	3970	-26.32	20240516	920	217.93	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
51	20240523	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-50	5	-1.67	2178831195	743861	46.11	2980	3000	2875	3900	2100	3000	2929.08	3.08	43420	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3182	-23.41	1.57	12	0.69	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
52	20240523	140540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	-55	5	-1.83	1889290995	645176	39.99	2980	3000	2875	3900	2100	3000	2928.33	3.08	25640	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3177	-23.37	1.57	12	0.60	-126.00	1880.00	3970	20240516	-25.82	920	20231023	220.11	3970	-25.82	20240516	1269	132.07	20240119	3970	-25.82	20240516	920	220.11	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
53	20240523	130538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-45	5	-1.50	1632140070	557409	34.55	2980	3000	2875	3900	2100	3000	2928.08	3.08	37658	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3188	-23.45	1.57	12	0.52	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
54	20240523	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-45	5	-1.50	1456365635	498106	30.88	2980	3000	2875	3900	2100	3000	2923.81	3.08	53526	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3188	-23.45	1.57	12	0.46	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
55	20240523	110535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-60	5	-2.00	1261525180	432364	26.80	2980	3000	2875	3900	2100	3000	2917.74	3.08	73229	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3172	-23.33	1.56	12	0.40	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
56	20240523	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-45	5	-1.50	1067078895	366380	22.71	2980	3000	2875	3900	2100	3000	2912.49	3.08	83777	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3188	-23.45	1.57	12	0.34	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
57	20240523	090538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-50	5	-1.67	184128395	62313	3.86	2980	3000	2910	3900	2100	3000	2954.90	3.08	3990	3283	3141	2993	2851	2703	3212	2922	108	900	100	1860	5	1	107875617	3182	-23.41	1.57	12	0.06	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	2.92	N	064800	100	107 억	3326458	N	N	3	N	N
58	20240522	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	35	2	1.18	4715497005	1584590	90.19	2950	3135	2845	3850	2080	2965	2975.83	3.21	-169831	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3236	-23.81	1.60	12	1.47	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	3.10	N	064800	100	107 억	3458357	N	N	3	N	N
59	20240522	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	20	2	0.67	4563556965	1534053	87.31	2950	3135	2845	3850	2080	2965	2974.84	3.21	-158875	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3220	-23.69	1.59	12	1.42	-126.00	1880.00	3970	20240516	-24.81	920	20231023	224.46	3970	-24.81	20240516	1269	135.22	20240119	3970	-24.81	20240516	920	224.46	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
60	20240522	140536	57	100.00	KOSDAQ		유통	N	N	N	N	N	3070	105	2	3.54	4064237185	1369023	77.92	2950	3135	2845	3850	2080	2965	2968.71	3.21	-147765	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3312	-24.37	1.63	12	1.27	-126.00	1880.00	3970	20240516	-22.67	920	20231023	233.70	3970	-22.67	20240516	1269	141.92	20240119	3970	-22.67	20240516	920	233.70	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
61	20240522	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-15	5	-0.51	2101874425	727596	41.41	2950	2955	2845	3850	2080	2965	2888.79	3.21	-12754	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3182	-23.41	1.57	12	0.67	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
62	20240522	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2910	-55	5	-1.85	1844033080	639837	36.42	2950	2950	2845	3850	2080	2965	2882.03	3.21	44904	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3139	-23.10	1.55	12	0.59	-126.00	1880.00	3970	20240516	-26.70	920	20231023	216.30	3970	-26.70	20240516	1269	129.31	20240119	3970	-26.70	20240516	920	216.30	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
63	20240522	110536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	-80	5	-2.70	1590928915	552642	31.45	2950	2950	2845	3850	2080	2965	2878.76	3.21	62311	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3112	-22.90	1.53	12	0.51	-126.00	1880.00	3970	20240516	-27.33	920	20231023	213.59	3970	-27.33	20240516	1269	127.34	20240119	3970	-27.33	20240516	920	213.59	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
64	20240522	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2870	-95	5	-3.20	1100541020	381518	21.71	2950	2950	2855	3850	2080	2965	2884.63	3.21	68637	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3096	-22.78	1.53	12	0.35	-126.00	1880.00	3970	20240516	-27.71	920	20231023	211.96	3970	-27.71	20240516	1269	126.16	20240119	3970	-27.71	20240516	920	211.96	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
65	20240522	090533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2900	-65	5	-2.19	120371965	41206	2.35	2950	2950	2895	3850	2080	2965	2921.19	3.21	3350	3275	3120	3015	2860	2755	3067	2807	108	885	100	1830	5	1	107875617	3128	-23.02	1.54	12	0.04	-126.00	1880.00	3970	20240516	-26.95	920	20231023	215.22	3970	-26.95	20240516	1269	128.53	20240119	3970	-26.95	20240516	920	215.22	20231023	3.10	N	064800	100	107 억	3458357	N	N	1	N	N
66	20240521	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-160	5	-5.12	5208610355	1743848	109.29	3165	3170	2910	4060	2190	3125	2986.73	3.23	-24849	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3199	-23.53	1.58	12	1.62	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	3.13	N	064800	100	107 억	3487218	N	N	1	N	N
67	20240521	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-175	5	-5.60	5067850025	1696309	106.31	3165	3170	2910	4060	2190	3125	2987.43	3.23	-16586	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3182	-23.41	1.57	12	1.57	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
68	20240521	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-185	5	-5.92	4742609680	1585917	99.40	3165	3170	2910	4060	2190	3125	2990.31	3.23	-13042	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3172	-23.33	1.56	12	1.47	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
69	20240521	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-185	5	-5.92	4309475515	1438050	90.13	3165	3170	2930	4060	2190	3125	2996.60	3.23	-2962	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3172	-23.33	1.56	12	1.33	-126.00	1880.00	3970	20240516	-25.94	920	20231023	219.57	3970	-25.94	20240516	1269	131.68	20240119	3970	-25.94	20240516	920	219.57	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
70	20240521	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	-190	5	-6.08	3583267960	1192305	74.73	3165	3170	2935	4060	2190	3125	3005.15	3.23	31497	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3166	-23.29	1.56	12	1.11	-126.00	1880.00	3970	20240516	-26.07	920	20231023	219.02	3970	-26.07	20240516	1269	131.28	20240119	3970	-26.07	20240516	920	219.02	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
71	20240521	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	-95	5	-3.04	2483948045	821397	51.48	3165	3170	2980	4060	2190	3125	3023.84	3.23	133980	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3269	-24.05	1.61	12	0.76	-126.00	1880.00	3970	20240516	-23.68	920	20231023	229.35	3970	-23.68	20240516	1269	138.77	20240119	3970	-23.68	20240516	920	229.35	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
72	20240521	100532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-135	5	-4.32	2206364265	729165	45.70	3165	3170	2980	4060	2190	3125	3025.64	3.23	154719	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3225	-23.73	1.59	12	0.68	-126.00	1880.00	3970	20240516	-24.69	920	20231023	225.00	3970	-24.69	20240516	1269	135.62	20240119	3970	-24.69	20240516	920	225.00	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
73	20240521	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	-75	5	-2.40	568189435	185578	11.63	3165	3170	3000	4060	2190	3125	3061.13	3.23	38685	3441	3282	3166	3007	2891	3225	2950	108	935	100	1930	5	1	107875617	3290	-24.21	1.62	12	0.17	-126.00	1880.00	3970	20240516	-23.17	920	20231023	231.52	3970	-23.17	20240516	1269	140.35	20240119	3970	-23.17	20240516	920	231.52	20231023	3.13	N	064800	100	107 억	3487218	N	N	0	N	N
74	20240517	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	3270	-220	5	-6.30	7120950355	2098975	36.66	3570	3595	3240	4535	2445	3490	3392.63	3.14	-6770	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3528	-25.95	1.74	12	1.95	-126.00	1880.00	3970	20240516	-17.63	920	20231023	255.43	3970	-17.63	20240516	1269	157.68	20240119	3970	-17.63	20240516	920	255.43	20231023	2.97	N	064800	100	107 억	3385844	N	N	87	N	N
75	20240517	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	3290	-200	5	-5.73	6825822705	2008867	35.09	3570	3595	3240	4535	2445	3490	3397.85	3.14	432	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3549	-26.11	1.75	12	1.86	-126.00	1880.00	3970	20240516	-17.13	920	20231023	257.61	3970	-17.13	20240516	1269	159.26	20240119	3970	-17.13	20240516	920	257.61	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
76	20240517	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	3350	-140	5	-4.01	6024003530	1766233	30.85	3570	3595	3250	4535	2445	3490	3410.65	3.14	9594	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3614	-26.59	1.78	12	1.64	-126.00	1880.00	3970	20240516	-15.62	920	20231023	264.13	3970	-15.62	20240516	1269	163.99	20240119	3970	-15.62	20240516	920	264.13	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
77	20240517	130525	57	100.00	KOSDAQ		유통	N	N	N	N	N	3320	-170	5	-4.87	5321789320	1552800	27.12	3570	3595	3295	4535	2445	3490	3427.22	3.14	-24265	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3581	-26.35	1.77	12	1.44	-126.00	1880.00	3970	20240516	-16.37	920	20231023	260.87	3970	-16.37	20240516	1269	161.62	20240119	3970	-16.37	20240516	920	260.87	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
78	20240517	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	3355	-135	5	-3.87	4610413680	1338478	23.38	3570	3595	3345	4535	2445	3490	3444.52	3.14	-28391	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3619	-26.63	1.78	12	1.24	-126.00	1880.00	3970	20240516	-15.49	920	20231023	264.67	3970	-15.49	20240516	1269	164.38	20240119	3970	-15.49	20240516	920	264.67	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
79	20240517	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3405	-85	5	-2.44	4213522230	1220688	21.32	3570	3595	3350	4535	2445	3490	3451.76	3.14	13567	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3673	-27.02	1.81	12	1.13	-126.00	1880.00	3970	20240516	-14.23	920	20231023	270.11	3970	-14.23	20240516	1269	168.32	20240119	3970	-14.23	20240516	920	270.11	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
80	20240517	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	3425	-65	5	-1.86	3547999090	1023305	17.87	3570	3595	3355	4535	2445	3490	3467.20	3.14	3557	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3695	-27.18	1.82	12	0.95	-126.00	1880.00	3970	20240516	-13.73	920	20231023	272.28	3970	-13.73	20240516	1269	169.90	20240119	3970	-13.73	20240516	920	272.28	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
81	20240517	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	3495	5	2	0.14	925410815	262827	4.59	3570	3595	3450	4535	2445	3490	3520.99	3.14	-101459	4223	3856	3603	3236	2983	3730	3110	108	1045	100	2160	5	1	107875617	3770	-27.74	1.86	12	0.24	-126.00	1880.00	3970	20240516	-11.96	920	20231023	279.89	3970	-11.96	20240516	1269	175.41	20240119	3970	-11.96	20240516	920	279.89	20231023	2.97	N	064800	100	107 억	3385844	N	N	0	N	N
82	20240516	160523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3490	-365	5	-9.47	20918214630	5686576	63.89	3950	3970	3350	5010	2700	3855	3679.24	3.80	-756683	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	3765	-27.70	1.86	12	5.27	-126.00	1880.00	3970	20240516	-12.09	920	20231023	279.35	3970	-12.09	20240516	1269	175.02	20240119	3970	-12.09	20240516	920	279.35	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
83	20240516	150522	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3540	-315	5	-8.17	18763244245	5064666	56.90	3950	3970	3435	5010	2700	3855	3704.73	3.80	-727850	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	3819	-28.10	1.88	12	4.69	-126.00	1880.00	3970	20240516	-10.83	920	20231023	284.78	3970	-10.83	20240516	1269	178.96	20240119	3970	-10.83	20240516	920	284.78	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
84	20240516	140526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3655	-200	5	-5.19	15977522590	4285835	48.15	3950	3970	3560	5010	2700	3855	3727.98	3.80	-586984	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	3943	-29.01	1.94	12	3.97	-126.00	1880.00	3970	20240516	-7.93	920	20231023	297.28	3970	-7.93	20240516	1269	188.02	20240119	3970	-7.93	20240516	920	297.28	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
85	20240516	130525	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3675	-180	5	-4.67	14578728745	3900472	43.82	3950	3970	3560	5010	2700	3855	3737.68	3.80	-485403	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	3964	-29.17	1.95	12	3.62	-126.00	1880.00	3970	20240516	-7.43	920	20231023	299.46	3970	-7.43	20240516	1269	189.60	20240119	3970	-7.43	20240516	920	299.46	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
86	20240516	120521	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3730	-125	5	-3.24	13351854120	3565634	40.06	3950	3970	3560	5010	2700	3855	3744.59	3.80	-407170	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	4024	-29.60	1.98	12	3.31	-126.00	1880.00	3970	20240516	-6.05	920	20231023	305.43	3970	-6.05	20240516	1269	193.93	20240119	3970	-6.05	20240516	920	305.43	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
87	20240516	110520	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3740	-115	5	-2.98	12426316615	3318707	37.28	3950	3970	3560	5010	2700	3855	3744.32	3.80	-380770	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	4035	-29.68	1.99	12	3.08	-126.00	1880.00	3970	20240516	-5.79	920	20231023	306.52	3970	-5.79	20240516	1269	194.72	20240119	3970	-5.79	20240516	920	306.52	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
88	20240516	100521	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3735	-120	5	-3.11	11244470385	3000930	33.71	3950	3970	3560	5010	2700	3855	3746.99	3.80	-317907	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	4029	-29.64	1.99	12	2.78	-126.00	1880.00	3970	20240516	-5.92	920	20231023	305.98	3970	-5.92	20240516	1269	194.33	20240119	3970	-5.92	20240516	920	305.98	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
89	20240516	090522	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3885	30	2	0.78	2968313065	758957	8.53	3950	3970	3840	5010	2700	3855	3911.04	3.80	-56397	4238	4046	3663	3471	3088	4142	3567	108	1155	100	2390	5	1	107875617	4191	-30.83	2.07	12	0.70	-126.00	1880.00	3970	20240516	-2.14	920	20231023	322.28	3970	-2.14	20240516	1269	206.15	20240119	3970	-2.14	20240516	920	322.28	20231023	3.07	N	064800	100	107 억	4095674	N	N	0	N	N
90	20240514	160528	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3855	585	2	17.89	31810599785	8665675	488.16	3280	3855	3280	4250	2290	3270	3670.68	3.16	707997	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	4159	-30.60	2.05	12	8.03	-126.00	1880.00	3855	20240514	0.00	920	20231023	319.02	3855	0.00	20240514	1269	203.78	20240119	3855	0.00	20240514	920	319.02	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
91	20240514	150530	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3820	550	2	16.82	29997807565	8191823	461.47	3280	3850	3280	4250	2290	3270	3661.92	3.16	744669	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	4121	-30.32	2.03	12	7.59	-126.00	1880.00	3850	20240514	-0.78	920	20231023	315.22	3850	-0.78	20240514	1269	201.02	20240119	3850	-0.78	20240514	920	315.22	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
92	20240514	140528	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3760	490	2	14.98	24643917150	6781418	382.02	3280	3815	3280	4250	2290	3270	3634.04	3.16	645400	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	4056	-29.84	2.00	12	6.29	-126.00	1880.00	3815	20240514	-1.44	920	20231023	308.70	3815	-1.44	20240514	1269	196.30	20240119	3815	-1.44	20240514	920	308.70	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
93	20240514	130529	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3720	450	2	13.76	21774057975	6001728	338.09	3280	3815	3280	4250	2290	3270	3627.96	3.16	607358	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	4013	-29.52	1.98	12	5.56	-126.00	1880.00	3815	20240514	-2.49	920	20231023	304.35	3815	-2.49	20240514	1269	193.14	20240119	3815	-2.49	20240514	920	304.35	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
94	20240514	120527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3765	495	2	15.14	19664446285	5437309	306.30	3280	3815	3280	4250	2290	3270	3616.58	3.16	488927	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	4062	-29.88	2.00	12	5.04	-126.00	1880.00	3815	20240514	-1.31	920	20231023	309.24	3815	-1.31	20240514	1269	196.69	20240119	3815	-1.31	20240514	920	309.24	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
95	20240514	110527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3690	420	2	12.84	13766623945	3858693	217.37	3280	3730	3280	4250	2290	3270	3567.69	3.16	381420	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	3981	-29.29	1.96	12	3.58	-126.00	1880.00	3730	20240514	-1.07	920	20231023	301.09	3730	-1.07	20240514	1269	190.78	20240119	3730	-1.07	20240514	920	301.09	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
96	20240514	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3585	315	2	9.63	7540111485	2147767	120.99	3280	3595	3280	4250	2290	3270	3510.67	3.16	158797	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	3867	-28.45	1.91	12	1.99	-126.00	1880.00	3650	20240311	-1.78	920	20231023	289.67	3650	-1.78	20240311	1269	182.51	20240119	3650	-1.78	20240311	920	289.67	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
97	20240514	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3510	240	2	7.34	2043189355	591615	33.33	3280	3595	3280	4250	2290	3270	3453.58	3.16	40380	3466	3367	3226	3127	2986	3417	3177	108	980	100	2020	5	1	107875617	3786	-27.86	1.87	12	0.55	-126.00	1880.00	3650	20240311	-3.84	920	20231023	281.52	3650	-3.84	20240311	1269	176.60	20240119	3650	-3.84	20240311	920	281.52	20231023	3.09	N	064800	100	107 억	3408568	N	N	0	N	N
98	20240513	160526	57	100.00	KOSDAQ		유통	N	N	N	N	N	3270	170	2	5.48	5706518795	1768932	250.75	3135	3325	3085	4030	2170	3100	3225.95	2.98	187578	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3528	-25.95	1.74	12	1.64	-126.00	1880.00	3650	20240311	-10.41	920	20231023	255.43	3650	-10.41	20240311	1269	157.68	20240119	3650	-10.41	20240311	920	255.43	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
99	20240513	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	3250	150	2	4.84	5459555840	1693083	240.00	3135	3325	3085	4030	2170	3100	3224.63	2.98	193678	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3506	-25.79	1.73	12	1.57	-126.00	1880.00	3650	20240311	-10.96	920	20231023	253.26	3650	-10.96	20240311	1269	156.11	20240119	3650	-10.96	20240311	920	253.26	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
100	20240513	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	90	2	2.90	4010225050	1249876	177.18	3135	3300	3085	4030	2170	3100	3208.51	2.98	133887	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3441	-25.32	1.70	12	1.16	-126.00	1880.00	3650	20240311	-12.60	920	20231023	246.74	3650	-12.60	20240311	1269	151.38	20240119	3650	-12.60	20240311	920	246.74	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
101	20240513	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	3235	135	2	4.35	3728676740	1161977	164.72	3135	3300	3085	4030	2170	3100	3208.92	2.98	123034	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3490	-25.67	1.72	12	1.08	-126.00	1880.00	3650	20240311	-11.37	920	20231023	251.63	3650	-11.37	20240311	1269	154.93	20240119	3650	-11.37	20240311	920	251.63	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
102	20240513	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	100	2	3.23	3459811055	1078650	152.90	3135	3300	3085	4030	2170	3100	3207.55	2.98	114816	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3452	-25.40	1.70	12	1.00	-126.00	1880.00	3650	20240311	-12.33	920	20231023	247.83	3650	-12.33	20240311	1269	152.17	20240119	3650	-12.33	20240311	920	247.83	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
103	20240513	110525	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	90	2	2.90	3152969365	981893	139.19	3135	3300	3085	4030	2170	3100	3211.13	2.98	144653	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3441	-25.32	1.70	12	0.91	-126.00	1880.00	3650	20240311	-12.60	920	20231023	246.74	3650	-12.60	20240311	1269	151.38	20240119	3650	-12.60	20240311	920	246.74	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
104	20240513	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	3225	125	2	4.03	2513767125	782436	110.91	3135	3300	3085	4030	2170	3100	3212.76	2.98	152514	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3479	-25.60	1.72	12	0.73	-126.00	1880.00	3650	20240311	-11.64	920	20231023	250.54	3650	-11.64	20240311	1269	154.14	20240119	3650	-11.64	20240311	920	250.54	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
105	20240513	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	30	2	0.97	141851485	45633	6.47	3135	3135	3085	4030	2170	3100	3108.55	2.98	-13792	3186	3142	3096	3052	3006	3165	3075	108	930	100	1920	5	1	107875617	3377	-24.84	1.66	12	0.04	-126.00	1880.00	3650	20240311	-14.25	920	20231023	240.22	3650	-14.25	20240311	1269	146.65	20240119	3650	-14.25	20240311	920	240.22	20231023	3.09	N	064800	100	107 억	3216049	N	N	15	N	N
106	20240510	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	5	2	0.16	2146385880	693380	65.86	3050	3140	3050	4020	2170	3095	3095.53	3.00	-81852	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3344	-24.60	1.65	12	0.64	-126.00	1880.00	3650	20240311	-15.07	920	20231023	236.96	3650	-15.07	20240311	1269	144.29	20240119	3650	-15.07	20240311	920	236.96	20231023	3.06	N	064800	100	107 억	3237864	N	N	15	N	N
107	20240510	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-15	5	-0.48	1894015350	612120	58.14	3050	3140	3050	4020	2170	3095	3094.19	3.00	-73969	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3323	-24.44	1.64	12	0.57	-126.00	1880.00	3650	20240311	-15.62	920	20231023	234.78	3650	-15.62	20240311	1269	142.71	20240119	3650	-15.62	20240311	920	234.78	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
108	20240510	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	0	3	0.00	1670758950	539487	51.24	3050	3140	3050	4020	2170	3095	3096.94	3.00	-48658	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3339	-24.56	1.65	12	0.50	-126.00	1880.00	3650	20240311	-15.21	920	20231023	236.41	3650	-15.21	20240311	1269	143.89	20240119	3650	-15.21	20240311	920	236.41	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
109	20240510	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	3115	20	2	0.65	1608574460	519375	49.33	3050	3140	3050	4020	2170	3095	3097.13	3.00	-46320	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3360	-24.72	1.66	12	0.48	-126.00	1880.00	3650	20240311	-14.66	920	20231023	238.59	3650	-14.66	20240311	1269	145.47	20240119	3650	-14.66	20240311	920	238.59	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
110	20240510	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	15	2	0.48	1304686300	421549	40.04	3050	3140	3050	4020	2170	3095	3094.98	3.00	-40086	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3355	-24.68	1.65	12	0.39	-126.00	1880.00	3650	20240311	-14.79	920	20231023	238.04	3650	-14.79	20240311	1269	145.07	20240119	3650	-14.79	20240311	920	238.04	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
111	20240510	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	3100	5	2	0.16	1188380365	384123	36.49	3050	3140	3050	4020	2170	3095	3093.75	3.00	-45351	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3344	-24.60	1.65	12	0.36	-126.00	1880.00	3650	20240311	-15.07	920	20231023	236.96	3650	-15.07	20240311	1269	144.29	20240119	3650	-15.07	20240311	920	236.96	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
112	20240510	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-10	5	-0.32	684160705	221375	21.03	3050	3140	3050	4020	2170	3095	3090.51	3.00	-53025	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3328	-24.48	1.64	12	0.21	-126.00	1880.00	3650	20240311	-15.48	920	20231023	235.33	3650	-15.48	20240311	1269	143.10	20240119	3650	-15.48	20240311	920	235.33	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
113	20240510	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	-10	5	-0.32	247387860	79772	7.58	3050	3140	3050	4020	2170	3095	3101.19	3.00	-29685	3215	3155	3050	2990	2885	3185	3020	108	925	100	1910	5	1	107875617	3328	-24.48	1.64	12	0.07	-126.00	1880.00	3650	20240311	-15.48	920	20231023	235.33	3650	-15.48	20240311	1269	143.10	20240119	3650	-15.48	20240311	920	235.33	20231023	3.06	N	064800	100	107 억	3237864	N	N	281	N	N
114	20240509	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	3095	100	2	3.34	3170766800	1042240	176.08	3000	3110	2945	3890	2100	2995	3042.17	2.88	121808	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3339	-24.56	1.65	12	0.97	-126.00	1880.00	3650	20240311	-15.21	920	20231023	236.41	3650	-15.21	20240311	1269	143.89	20240119	3650	-15.21	20240311	920	236.41	20231023	3.09	N	064800	100	107 억	3106672	N	N	281	N	N
115	20240509	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	3075	80	2	2.67	2937664210	966794	163.33	3000	3110	2945	3890	2100	2995	3038.56	2.88	104775	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3317	-24.40	1.64	12	0.90	-126.00	1880.00	3650	20240311	-15.75	920	20231023	234.24	3650	-15.75	20240311	1269	142.32	20240119	3650	-15.75	20240311	920	234.24	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
116	20240509	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	3105	110	2	3.67	2365663185	781874	132.09	3000	3110	2945	3890	2100	2995	3025.63	2.88	99385	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3350	-24.64	1.65	12	0.72	-126.00	1880.00	3650	20240311	-14.93	920	20231023	237.50	3650	-14.93	20240311	1269	144.68	20240119	3650	-14.93	20240311	920	237.50	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
117	20240509	130514	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	30	2	1.00	1369056125	457008	77.21	3000	3065	2945	3890	2100	2995	2995.69	2.88	20991	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3263	-24.01	1.61	12	0.42	-126.00	1880.00	3650	20240311	-17.12	920	20231023	228.80	3650	-17.12	20240311	1269	138.38	20240119	3650	-17.12	20240311	920	228.80	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
118	20240509	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	35	2	1.17	1148661530	383994	64.87	3000	3065	2945	3890	2100	2995	2991.35	2.88	5137	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3269	-24.05	1.61	12	0.36	-126.00	1880.00	3650	20240311	-16.99	920	20231023	229.35	3650	-16.99	20240311	1269	138.77	20240119	3650	-16.99	20240311	920	229.35	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
119	20240509	110505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-40	5	-1.34	836316955	279613	47.24	3000	3065	2945	3890	2100	2995	2990.98	2.88	327	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3188	-23.45	1.57	12	0.26	-126.00	1880.00	3650	20240311	-19.04	920	20231023	221.20	3650	-19.04	20240311	1269	132.86	20240119	3650	-19.04	20240311	920	221.20	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
120	20240509	100507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	0	3	0.00	562755860	187288	31.64	3000	3065	2970	3890	2100	2995	3004.76	2.88	24436	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3231	-23.77	1.59	12	0.17	-126.00	1880.00	3650	20240311	-17.95	920	20231023	225.54	3650	-17.95	20240311	1269	136.01	20240119	3650	-17.95	20240311	920	225.54	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
121	20240509	090505	57	100.00	KOSDAQ		유통	N	N	N	N	N	3050	55	2	1.84	171948795	56807	9.60	3000	3065	2995	3890	2100	2995	3026.92	2.88	24993	3071	3032	2976	2937	2881	3005	2910	108	895	100	1850	5	1	107875617	3290	-24.21	1.62	12	0.05	-126.00	1880.00	3650	20240311	-16.44	920	20231023	231.52	3650	-16.44	20240311	1269	140.35	20240119	3650	-16.44	20240311	920	231.52	20231023	3.09	N	064800	100	107 억	3106672	N	N	33	N	N
122	20240508	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	0	3	0.00	1752090290	590855	58.25	3000	3015	2920	3890	2100	2995	2965.35	2.90	-32272	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3231	-23.77	1.59	12	0.55	-126.00	1880.00	3650	20240311	-17.95	920	20231023	225.54	3650	-17.95	20240311	1269	136.01	20240119	3650	-17.95	20240311	920	225.54	20231023	3.10	N	064800	100	107 억	3133048	N	N	33	N	N
123	20240508	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-5	5	-0.17	1670200180	563513	55.55	3000	3015	2920	3890	2100	2995	2963.91	2.90	-27693	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3225	-23.73	1.59	12	0.52	-126.00	1880.00	3650	20240311	-18.08	920	20231023	225.00	3650	-18.08	20240311	1269	135.62	20240119	3650	-18.08	20240311	920	225.00	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
124	20240508	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-35	5	-1.17	1244497985	420993	41.50	3000	3015	2920	3890	2100	2995	2956.10	2.90	-59045	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3193	-23.49	1.57	12	0.39	-126.00	1880.00	3650	20240311	-18.90	920	20231023	221.74	3650	-18.90	20240311	1269	133.25	20240119	3650	-18.90	20240311	920	221.74	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
125	20240508	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-45	5	-1.50	1120006555	378736	37.34	3000	3015	2920	3890	2100	2995	2957.22	2.90	-60876	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3182	-23.41	1.57	12	0.35	-126.00	1880.00	3650	20240311	-19.18	920	20231023	220.65	3650	-19.18	20240311	1269	132.47	20240119	3650	-19.18	20240311	920	220.65	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
126	20240508	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2925	-70	5	-2.34	981711440	331744	32.70	3000	3015	2920	3890	2100	2995	2959.24	2.90	-49536	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3155	-23.21	1.56	12	0.31	-126.00	1880.00	3650	20240311	-19.86	920	20231023	217.93	3650	-19.86	20240311	1269	130.50	20240119	3650	-19.86	20240311	920	217.93	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
127	20240508	110537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-55	5	-1.84	850479585	286880	28.28	3000	3015	2925	3890	2100	2995	2964.58	2.90	-32426	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3172	-23.33	1.56	12	0.27	-126.00	1880.00	3650	20240311	-19.45	920	20231023	219.57	3650	-19.45	20240311	1269	131.68	20240119	3650	-19.45	20240311	920	219.57	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
128	20240508	100509	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-45	5	-1.50	648115970	218143	21.50	3000	3015	2945	3890	2100	2995	2971.06	2.90	-33519	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3182	-23.41	1.57	12	0.20	-126.00	1880.00	3650	20240311	-19.18	920	20231023	220.65	3650	-19.18	20240311	1269	132.47	20240119	3650	-19.18	20240311	920	220.65	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
129	20240508	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	5	2	0.17	88076675	29438	2.90	3000	3005	2970	3890	2100	2995	2991.94	2.90	-22673	3185	3090	2995	2900	2805	3137	2947	108	895	100	1850	5	1	107875617	3236	-23.81	1.60	12	0.03	-126.00	1880.00	3650	20240311	-17.81	920	20231023	226.09	3650	-17.81	20240311	1269	136.41	20240119	3650	-17.81	20240311	920	226.09	20231023	3.10	N	064800	100	107 억	3133048	N	N	77	N	N
130	20240503	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2930	70	2	2.45	2156695165	729947	60.14	2870	3010	2865	3715	2005	2860	2954.63	2.83	35988	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3161	-23.25	1.56	12	0.68	-126.00	1880.00	3650	20240311	-19.73	920	20231023	218.48	3650	-19.73	20240311	1269	130.89	20240119	3650	-19.73	20240311	920	218.48	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
131	20240503	150516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	80	2	2.80	2063407650	698109	57.52	2870	3010	2865	3715	2005	2860	2955.71	2.83	37754	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3172	-23.33	1.56	12	0.65	-126.00	1880.00	3650	20240311	-19.45	920	20231023	219.57	3650	-19.45	20240311	1269	131.68	20240119	3650	-19.45	20240311	920	219.57	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
132	20240503	140516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	115	2	4.02	1751250610	592342	48.80	2870	3010	2865	3715	2005	2860	2956.49	2.83	26978	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3209	-23.61	1.58	12	0.55	-126.00	1880.00	3650	20240311	-18.49	920	20231023	223.37	3650	-18.49	20240311	1269	134.44	20240119	3650	-18.49	20240311	920	223.37	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
133	20240503	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	100	2	3.50	1472119770	498527	41.07	2870	3010	2865	3715	2005	2860	2952.94	2.83	29621	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3193	-23.49	1.57	12	0.46	-126.00	1880.00	3650	20240311	-18.90	920	20231023	221.74	3650	-18.90	20240311	1269	133.25	20240119	3650	-18.90	20240311	920	221.74	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
134	20240503	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	100	2	3.50	1403191890	475223	39.15	2870	3010	2865	3715	2005	2860	2952.70	2.83	35908	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3193	-23.49	1.57	12	0.44	-126.00	1880.00	3650	20240311	-18.90	920	20231023	221.74	3650	-18.90	20240311	1269	133.25	20240119	3650	-18.90	20240311	920	221.74	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
135	20240503	110514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	95	2	3.32	1186543655	402254	33.14	2870	3010	2865	3715	2005	2860	2949.74	2.83	35180	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3188	-23.45	1.57	12	0.37	-126.00	1880.00	3650	20240311	-19.04	920	20231023	221.20	3650	-19.04	20240311	1269	132.86	20240119	3650	-19.04	20240311	920	221.20	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
136	20240503	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	85	2	2.97	982434290	332848	27.42	2870	3010	2865	3715	2005	2860	2951.60	2.83	40138	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3177	-23.37	1.57	12	0.31	-126.00	1880.00	3650	20240311	-19.32	920	20231023	220.11	3650	-19.32	20240311	1269	132.07	20240119	3650	-19.32	20240311	920	220.11	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
137	20240503	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	90	2	3.15	424288275	143574	11.83	2870	3010	2865	3715	2005	2860	2955.19	2.83	3191	3113	2986	2908	2781	2703	2947	2742	108	855	100	1770	5	1	107875617	3182	-23.41	1.57	12	0.13	-126.00	1880.00	3650	20240311	-19.18	920	20231023	220.65	3650	-19.18	20240311	1269	132.47	20240119	3650	-19.18	20240311	920	220.65	20231023	3.09	N	064800	100	107 억	3053020	N	N	6	N	N
138	20240502	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2860	-180	5	-5.92	3478641390	1203135	40.98	2970	3035	2830	3950	2130	3040	2891.32	2.80	34327	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3085	-22.70	1.52	12	1.12	-126.00	1880.00	3650	20240311	-21.64	920	20231023	210.87	3650	-21.64	20240311	1269	125.37	20240119	3650	-21.64	20240311	920	210.87	20231023	3.07	N	064800	100	107 억	3018692	N	N	6	N	N
139	20240502	150512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2850	-190	5	-6.25	3288870630	1136420	38.71	2970	3035	2830	3950	2130	3040	2894.06	2.80	37952	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3074	-22.62	1.52	12	1.05	-126.00	1880.00	3650	20240311	-21.92	920	20231023	209.78	3650	-21.92	20240311	1269	124.59	20240119	3650	-21.92	20240311	920	209.78	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N
140	20240502	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-175	5	-5.76	2936769520	1012966	34.50	2970	3035	2830	3950	2130	3040	2899.18	2.80	62661	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3091	-22.74	1.52	12	0.94	-126.00	1880.00	3650	20240311	-21.51	920	20231023	211.41	3650	-21.51	20240311	1269	125.77	20240119	3650	-21.51	20240311	920	211.41	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N
141	20240502	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	2880	-160	5	-5.26	2743613650	945421	32.20	2970	3035	2830	3950	2130	3040	2902.00	2.80	68016	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3107	-22.86	1.53	12	0.88	-126.00	1880.00	3650	20240311	-21.10	920	20231023	213.04	3650	-21.10	20240311	1269	126.95	20240119	3650	-21.10	20240311	920	213.04	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N
142	20240502	120507	57	100.00	KOSDAQ		유통	N	N	N	N	N	2865	-175	5	-5.76	2595233940	894092	30.45	2970	3035	2830	3950	2130	3040	2902.65	2.80	81133	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3091	-22.74	1.52	12	0.83	-126.00	1880.00	3650	20240311	-21.51	920	20231023	211.41	3650	-21.51	20240311	1269	125.77	20240119	3650	-21.51	20240311	920	211.41	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N
143	20240502	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2855	-185	5	-6.09	2274844595	782048	26.64	2970	3035	2830	3950	2130	3040	2908.83	2.80	80669	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3080	-22.66	1.52	12	0.72	-126.00	1880.00	3650	20240311	-21.78	920	20231023	210.33	3650	-21.78	20240311	1269	124.98	20240119	3650	-21.78	20240311	920	210.33	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N
144	20240502	100505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2885	-155	5	-5.10	1713315210	586534	19.98	2970	3035	2830	3950	2130	3040	2921.08	2.80	67802	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3112	-22.90	1.53	12	0.54	-126.00	1880.00	3650	20240311	-20.96	920	20231023	213.59	3650	-20.96	20240311	1269	127.34	20240119	3650	-20.96	20240311	920	213.59	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N
145	20240502	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-55	5	-1.81	465197230	158701	5.41	2970	2990	2830	3950	2130	3040	2931.28	2.80	31825	3400	3220	3095	2915	2790	3157	2852	108	910	100	1880	5	1	107875617	3220	-23.69	1.59	12	0.15	-126.00	1880.00	3650	20240311	-18.22	920	20231023	224.46	3650	-18.22	20240311	1269	135.22	20240119	3650	-18.22	20240311	920	224.46	20231023	3.07	N	064800	100	107 억	3018692	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History