KissMeData/064090/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160612	53	100.00	KOSDAQ		유통	N	N	N	N	N	6130	-600	5	-8.92	3756221420	582977	95.45	6620	6740	6110	8740	4720	6730	6443.06	0.57	-24596	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2239	-23.40	5.16	12	1.60	-262.00	1188.00	6890	20240626	-11.03	1561	20230728	292.70	6890	-11.03	20240626	1880	226.06	20240104	6890	-11.03	20240626	1561	292.70	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
3	20240628	150623	53	100.00	KOSDAQ		유통	N	N	N	N	N	6300	-430	5	-6.39	3280721710	506135	82.87	6620	6740	6260	8740	4720	6730	6481.58	0.57	-21614	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2301	-24.05	5.30	12	1.39	-262.00	1188.00	6890	20240626	-8.56	1561	20230728	303.59	6890	-8.56	20240626	1880	235.11	20240104	6890	-8.56	20240626	1561	303.59	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
4	20240628	140622	53	100.00	KOSDAQ		유통	N	N	N	N	N	6340	-390	5	-5.79	2861161570	439647	71.99	6620	6740	6270	8740	4720	6730	6507.52	0.57	-16539	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2316	-24.20	5.34	12	1.20	-262.00	1188.00	6890	20240626	-7.98	1561	20230728	306.15	6890	-7.98	20240626	1880	237.23	20240104	6890	-7.98	20240626	1561	306.15	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
5	20240628	130622	53	100.00	KOSDAQ		유통	N	N	N	N	N	6410	-320	5	-4.75	2436732870	372965	61.07	6620	6740	6270	8740	4720	6730	6533.05	0.57	-8590	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2341	-24.47	5.40	12	1.02	-262.00	1188.00	6890	20240626	-6.97	1561	20230728	310.63	6890	-6.97	20240626	1880	240.96	20240104	6890	-6.97	20240626	1561	310.63	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
6	20240628	120622	53	100.00	KOSDAQ		유통	N	N	N	N	N	6410	-320	5	-4.75	1886455010	286707	46.94	6620	6740	6410	8740	4720	6730	6579.38	0.57	-12845	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2341	-24.47	5.40	12	0.78	-262.00	1188.00	6890	20240626	-6.97	1561	20230728	310.63	6890	-6.97	20240626	1880	240.96	20240104	6890	-6.97	20240626	1561	310.63	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
7	20240628	110612	53	100.00	KOSDAQ		유통	N	N	N	N	N	6630	-100	5	-1.49	1341738450	202850	33.21	6620	6740	6420	8740	4720	6730	6614.05	0.57	3237	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2422	-25.31	5.58	12	0.56	-262.00	1188.00	6890	20240626	-3.77	1561	20230728	324.73	6890	-3.77	20240626	1880	252.66	20240104	6890	-3.77	20240626	1561	324.73	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
8	20240628	100609	53	100.00	KOSDAQ		유통	N	N	N	N	N	6680	-50	5	-0.74	713279870	108820	17.82	6620	6700	6420	8740	4720	6730	6553.59	0.57	-5377	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2440	-25.50	5.62	12	0.30	-262.00	1188.00	6890	20240626	-3.05	1561	20230728	327.93	6890	-3.05	20240626	1880	255.32	20240104	6890	-3.05	20240626	1561	327.93	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
9	20240628	090610	53	100.00	KOSDAQ		유통	N	N	N	N	N	6580	-150	5	-2.23	138907390	21200	3.47	6620	6690	6420	8740	4720	6730	6546.42	0.57	935	7263	6996	6583	6316	5903	7130	6450	183	2010	500	0	10	1	36527065	2403	-25.11	5.54	12	0.06	-262.00	1188.00	6890	20240626	-4.50	1561	20230728	321.52	6890	-4.50	20240626	1880	250.00	20240104	6890	-4.50	20240626	1561	321.52	20230728	0.14	N	064090	500	182 억	206493	N	N	N	02	N
10	20240627	160605	53	100.00	KOSDAQ		유통	N	N	N	N	N	6730	40	2	0.60	4015934460	607182	89.42	6710	6850	6170	8690	4690	6690	6613.93	0.53	12056	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2458	-25.69	5.66	12	1.66	-262.00	1188.00	6890	20240626	-2.32	1561	20230728	331.13	6890	-2.32	20240626	1880	257.98	20240104	6890	-2.32	20240626	1561	331.13	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
11	20240627	150612	53	100.00	KOSDAQ		유통	N	N	N	N	N	6700	10	2	0.15	3804021520	575572	84.77	6710	6850	6170	8690	4690	6690	6609.10	0.53	8877	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2447	-25.57	5.64	12	1.58	-262.00	1188.00	6890	20240626	-2.76	1561	20230728	329.21	6890	-2.76	20240626	1880	256.38	20240104	6890	-2.76	20240626	1561	329.21	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
12	20240627	140608	53	100.00	KOSDAQ		유통	N	N	N	N	N	6720	30	2	0.45	3538074930	535812	78.91	6710	6850	6170	8690	4690	6690	6603.18	0.53	10022	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2455	-25.65	5.66	12	1.47	-262.00	1188.00	6890	20240626	-2.47	1561	20230728	330.49	6890	-2.47	20240626	1880	257.45	20240104	6890	-2.47	20240626	1561	330.49	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
13	20240627	130608	53	100.00	KOSDAQ		유통	N	N	N	N	N	6730	40	2	0.60	3058529230	464390	68.39	6710	6850	6170	8690	4690	6690	6586.10	0.53	9443	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2458	-25.69	5.66	12	1.27	-262.00	1188.00	6890	20240626	-2.32	1561	20230728	331.13	6890	-2.32	20240626	1880	257.98	20240104	6890	-2.32	20240626	1561	331.13	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
14	20240627	120611	53	100.00	KOSDAQ		유통	N	N	N	N	N	6670	-20	5	-0.30	2762941870	420358	61.91	6710	6850	6170	8690	4690	6690	6572.80	0.53	8243	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2436	-25.46	5.61	12	1.15	-262.00	1188.00	6890	20240626	-3.19	1561	20230728	327.29	6890	-3.19	20240626	1880	254.79	20240104	6890	-3.19	20240626	1561	327.29	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
15	20240627	110610	53	100.00	KOSDAQ		유통	N	N	N	N	N	6540	-150	5	-2.24	2526017730	384816	56.67	6710	6850	6170	8690	4690	6690	6564.18	0.53	13615	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2389	-24.96	5.51	12	1.05	-262.00	1188.00	6890	20240626	-5.08	1561	20230728	318.96	6890	-5.08	20240626	1880	247.87	20240104	6890	-5.08	20240626	1561	318.96	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
16	20240627	100609	53	100.00	KOSDAQ		유통	N	N	N	N	N	6440	-250	5	-3.74	1795029180	273833	40.33	6710	6850	6170	8690	4690	6690	6555.14	0.53	22894	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2352	-24.58	5.42	12	0.75	-262.00	1188.00	6890	20240626	-6.53	1561	20230728	312.56	6890	-6.53	20240626	1880	242.55	20240104	6890	-6.53	20240626	1561	312.56	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
17	20240627	090609	53	100.00	KOSDAQ		유통	N	N	N	N	N	6710	20	2	0.30	190727490	28261	4.16	6710	6850	6630	8690	4690	6690	6749.03	0.53	4343	7210	6950	6630	6370	6050	7080	6500	183	2000	500	0	10	1	36527065	2451	-25.61	5.65	12	0.08	-262.00	1188.00	6890	20240626	-2.61	1561	20230728	329.85	6890	-2.61	20240626	1880	256.91	20240104	6890	-2.61	20240626	1561	329.85	20230728	0.14	N	064090	500	182 억	194438	N	N	N	02	N
18	20240626	160607	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6690	210	2	3.24	4490061410	675512	66.43	6480	6890	6310	8420	4540	6480	6646.66	0.48	20684	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2444	-25.53	5.63	12	1.85	-262.00	1188.00	6890	20240626	-2.90	1561	20230728	328.57	6890	-2.90	20240626	1880	255.85	20240104	6890	-2.90	20240626	1561	328.57	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
19	20240626	150609	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6730	250	2	3.86	4187219040	630488	62.00	6480	6890	6310	8420	4540	6480	6641.25	0.48	19966	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2458	-25.69	5.66	12	1.73	-262.00	1188.00	6890	20240626	-2.32	1561	20230728	331.13	6890	-2.32	20240626	1880	257.98	20240104	6890	-2.32	20240626	1561	331.13	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
20	20240626	140608	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6630	150	2	2.31	3807864660	573634	56.41	6480	6890	6310	8420	4540	6480	6638.16	0.48	15791	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2422	-25.31	5.58	12	1.57	-262.00	1188.00	6890	20240626	-3.77	1561	20230728	324.73	6890	-3.77	20240626	1880	252.66	20240104	6890	-3.77	20240626	1561	324.73	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
21	20240626	130609	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6640	160	2	2.47	3589133700	540596	53.16	6480	6890	6310	8420	4540	6480	6639.23	0.48	9158	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2425	-25.34	5.59	12	1.48	-262.00	1188.00	6890	20240626	-3.63	1561	20230728	325.37	6890	-3.63	20240626	1880	253.19	20240104	6890	-3.63	20240626	1561	325.37	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
22	20240626	120608	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6720	240	2	3.70	3194539770	481270	47.33	6480	6890	6310	8420	4540	6480	6637.75	0.48	6136	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2455	-25.65	5.66	12	1.32	-262.00	1188.00	6890	20240626	-2.47	1561	20230728	330.49	6890	-2.47	20240626	1880	257.45	20240104	6890	-2.47	20240626	1561	330.49	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
23	20240626	110609	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6870	390	2	6.02	2812001310	424810	41.77	6480	6880	6310	8420	4540	6480	6619.45	0.48	13823	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2509	-26.22	5.78	12	1.16	-262.00	1188.00	6880	20240626	-0.15	1561	20230728	340.10	6880	-0.15	20240626	1880	265.43	20240104	6880	-0.15	20240626	1561	340.10	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
24	20240626	100607	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6470	-10	5	-0.15	1923926030	292237	28.74	6480	6790	6310	8420	4540	6480	6583.47	0.48	6110	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2363	-24.69	5.45	12	0.80	-262.00	1188.00	6790	20240626	-4.71	1561	20230728	314.48	6790	-4.71	20240626	1880	244.15	20240104	6790	-4.71	20240626	1561	314.48	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
25	20240626	090608	53	100.00	KOSDAQ		유통	N	N	N	N	N	6400	-80	5	-1.23	191563690	29807	2.93	6480	6490	6310	8420	4540	6480	6426.69	0.48	-9019	7126	6802	6376	6052	5626	6590	5840	183	1940	500	0	10	1	36527065	2338	-24.43	5.39	12	0.08	-262.00	1188.00	6700	20240625	-4.48	1561	20230728	309.99	6700	-4.48	20240625	1880	240.43	20240104	6700	-4.48	20240625	1561	309.99	20230728	0.17	N	064090	500	182 억	173754	N	N	N	02	N
26	20240625	160607	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6480	0	3	0.00	6309688450	1005516	49.69	6600	6700	5950	8420	4540	6480	6274.88	0.64	-65077	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2367	-24.73	5.45	12	2.75	-262.00	1188.00	6700	20240625	-3.28	1561	20230728	315.12	6700	-3.28	20240625	1880	244.68	20240104	6700	-3.28	20240625	1561	315.12	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
27	20240625	150604	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6420	-60	5	-0.93	6002112500	957854	47.34	6600	6700	5950	8420	4540	6480	6266.21	0.64	-58196	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2345	-24.50	5.40	12	2.62	-262.00	1188.00	6700	20240625	-4.18	1561	20230728	311.27	6700	-4.18	20240625	1880	241.49	20240104	6700	-4.18	20240625	1561	311.27	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
28	20240625	140607	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6460	-20	5	-0.31	5619168330	898130	44.39	6600	6700	5950	8420	4540	6480	6256.52	0.64	-57884	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2360	-24.66	5.44	12	2.46	-262.00	1188.00	6700	20240625	-3.58	1561	20230728	313.84	6700	-3.58	20240625	1880	243.62	20240104	6700	-3.58	20240625	1561	313.84	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
29	20240625	130608	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6310	-170	5	-2.62	4896529490	786306	38.86	6600	6700	5950	8420	4540	6480	6227.26	0.64	-49271	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2305	-24.08	5.31	12	2.15	-262.00	1188.00	6700	20240625	-5.82	1561	20230728	304.23	6700	-5.82	20240625	1880	235.64	20240104	6700	-5.82	20240625	1561	304.23	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
30	20240625	120610	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6250	-230	5	-3.55	4661976690	749307	37.03	6600	6700	5950	8420	4540	6480	6221.72	0.64	-35500	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2283	-23.85	5.26	12	2.05	-262.00	1188.00	6700	20240625	-6.72	1561	20230728	300.38	6700	-6.72	20240625	1880	232.45	20240104	6700	-6.72	20240625	1561	300.38	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
31	20240625	110611	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6280	-200	5	-3.09	4436993500	713185	35.25	6600	6700	5950	8420	4540	6480	6221.38	0.64	-45471	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2294	-23.97	5.29	12	1.95	-262.00	1188.00	6700	20240625	-6.27	1561	20230728	302.31	6700	-6.27	20240625	1880	234.04	20240104	6700	-6.27	20240625	1561	302.31	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
32	20240625	100607	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6320	-160	5	-2.47	3709134270	598097	29.56	6600	6700	5950	8420	4540	6480	6201.56	0.64	-34660	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2309	-24.12	5.32	12	1.64	-262.00	1188.00	6700	20240625	-5.67	1561	20230728	304.87	6700	-5.67	20240625	1880	236.17	20240104	6700	-5.67	20240625	1561	304.87	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
33	20240625	090608	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5990	-490	5	-7.56	1543759650	245066	12.11	6600	6700	5950	8420	4540	6480	6299.36	0.64	-16926	7193	6836	6133	5776	5073	7015	5955	183	1940	500	0	10	1	36527065	2188	-22.86	5.04	12	0.67	-262.00	1188.00	6700	20240625	-10.60	1561	20230728	283.73	6700	-10.60	20240625	1880	218.62	20240104	6700	-10.60	20240625	1561	283.73	20230728	0.17	N	064090	500	182 억	233286	N	N	N	02	N
34	20240624	160605	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6480	1170	2	22.03	11909436990	1986288	317.64	5500	6490	5430	6900	3720	5310	5994.11	0.61	14188	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2367	-24.73	5.45	12	5.44	-262.00	1188.00	6490	20240624	-0.15	1561	20230728	315.12	6490	-0.15	20240624	1880	244.68	20240104	6490	-0.15	20240624	1561	315.12	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
35	20240624	150606	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6140	830	2	15.63	10283390260	1730476	276.73	5500	6300	5430	6900	3720	5310	5942.52	0.61	19484	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2243	-23.44	5.17	12	4.74	-262.00	1188.00	6300	20240624	-2.54	1561	20230728	293.34	6300	-2.54	20240624	1880	226.60	20240104	6300	-2.54	20240624	1561	293.34	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
36	20240624	140606	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6070	760	2	14.31	9941591450	1674579	267.79	5500	6300	5430	6900	3720	5310	5936.77	0.61	12736	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2217	-23.17	5.11	12	4.58	-262.00	1188.00	6300	20240624	-3.65	1561	20230728	288.85	6300	-3.65	20240624	1880	222.87	20240104	6300	-3.65	20240624	1561	288.85	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
37	20240624	130605	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6230	920	2	17.33	9400863880	1586227	253.66	5500	6300	5430	6900	3720	5310	5926.56	0.61	2674	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2276	-23.78	5.24	12	4.34	-262.00	1188.00	6300	20240624	-1.11	1561	20230728	299.10	6300	-1.11	20240624	1880	231.38	20240104	6300	-1.11	20240624	1561	299.10	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
38	20240624	120606	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	6150	840	2	15.82	7820042100	1327099	212.22	5500	6300	5430	6900	3720	5310	5892.58	0.61	-18095	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2246	-23.47	5.18	12	3.63	-262.00	1188.00	6300	20240624	-2.38	1561	20230728	293.98	6300	-2.38	20240624	1880	227.13	20240104	6300	-2.38	20240624	1561	293.98	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
39	20240624	110608	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5920	610	2	11.49	7225421970	1228853	196.51	5500	6300	5430	6900	3720	5310	5879.81	0.61	-30369	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2162	-22.60	4.98	12	3.36	-262.00	1188.00	6300	20240624	-6.03	1561	20230728	279.24	6300	-6.03	20240624	1880	214.89	20240104	6300	-6.03	20240624	1561	279.24	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
40	20240624	100606	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5960	650	2	12.24	4259587270	738355	118.07	5500	6000	5430	6900	3720	5310	5769.02	0.61	-36844	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2177	-22.75	5.02	12	2.02	-262.00	1188.00	6000	20240624	-0.67	1561	20230728	281.81	6000	-0.67	20240624	1880	217.02	20240104	6000	-0.67	20240624	1561	281.81	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
41	20240624	090606	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5700	390	2	7.34	807213570	144936	23.18	5500	5700	5430	6900	3720	5310	5569.45	0.61	-28393	5670	5490	5220	5040	4770	5580	5130	183	1590	500	0	10	1	36527065	2082	-21.76	4.80	12	0.40	-262.00	1188.00	5700	20240624	0.00	1561	20230728	265.15	5700	0.00	20240624	1880	203.19	20240104	5700	0.00	20240624	1561	265.15	20230728	0.18	N	064090	500	182 억	221897	N	N	N	02	N
42	20240621	160546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5310	270	2	5.36	3223066595	616653	146.77	5080	5400	4950	6550	3530	5040	5226.80	0.57	17730	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	10	1	36527065	1940	-20.27	4.47	12	1.69	-262.00	1188.00	5400	20240621	-1.67	1561	20230728	240.17	5400	-1.67	20240621	1880	182.45	20240104	5400	-1.67	20240621	1561	240.17	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
43	20240621	150546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5360	320	2	6.35	3058738725	585820	139.43	5080	5400	4950	6550	3530	5040	5221.39	0.57	18756	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	10	1	36527065	1958	-20.46	4.51	12	1.60	-262.00	1188.00	5400	20240621	-0.74	1561	20230728	243.37	5400	-0.74	20240621	1880	185.11	20240104	5400	-0.74	20240621	1561	243.37	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
44	20240621	140546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5330	290	2	5.75	2788113475	535190	127.38	5080	5400	4950	6550	3530	5040	5209.67	0.57	14352	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	10	1	36527065	1947	-20.34	4.49	12	1.47	-262.00	1188.00	5400	20240621	-1.30	1561	20230728	241.45	5400	-1.30	20240621	1880	183.51	20240104	5400	-1.30	20240621	1561	241.45	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
45	20240621	130547	53	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5250	210	2	4.17	2114599965	409213	97.40	5080	5360	4950	6550	3530	5040	5167.57	0.57	6413	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	10	1	36527065	1918	-20.04	4.42	12	1.12	-262.00	1188.00	5360	20240621	-2.05	1561	20230728	236.32	5360	-2.05	20240621	1880	179.26	20240104	5360	-2.05	20240621	1561	236.32	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
46	20240621	120550	53	100.00	KOSDAQ		유통	N	N	N	N	N	5190	150	2	2.98	1069676005	211451	50.33	5080	5250	4950	6550	3530	5040	5058.77	0.57	12569	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	10	1	36527065	1896	-19.81	4.37	12	0.58	-262.00	1188.00	5350	20240618	-2.99	1561	20230728	232.48	5350	-2.99	20240618	1880	176.06	20240104	5350	-2.99	20240618	1561	232.48	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
47	20240621	110548	53	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-45	5	-0.89	581240405	115970	27.60	5080	5090	4950	6550	3530	5040	5011.92	0.57	12021	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	5	1	36527065	1825	-19.06	4.20	12	0.32	-262.00	1188.00	5350	20240618	-6.64	1561	20230728	219.99	5350	-6.64	20240618	1880	165.69	20240104	5350	-6.64	20240618	1561	219.99	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
48	20240621	100546	53	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-45	5	-0.89	405012500	80864	19.25	5080	5090	4950	6550	3530	5040	5008.45	0.57	12564	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	5	1	36527065	1825	-19.06	4.20	12	0.22	-262.00	1188.00	5350	20240618	-6.64	1561	20230728	219.99	5350	-6.64	20240618	1880	165.69	20240104	5350	-6.64	20240618	1561	219.99	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
49	20240621	090549	53	100.00	KOSDAQ		유통	N	N	N	N	N	4980	-60	5	-1.19	100321505	20017	4.76	5080	5090	4950	6550	3530	5040	5011.38	0.57	612	5410	5225	4955	4770	4500	5317	4862	183	1510	500	0	5	1	36527065	1819	-19.01	4.19	12	0.05	-262.00	1188.00	5350	20240618	-6.92	1561	20230728	219.03	5350	-6.92	20240618	1880	164.89	20240104	5350	-6.92	20240618	1561	219.03	20230728	0.21	N	064090	500	182 억	206906	N	N	N	02	N
50	20240620	160544	53	100.00	KOSDAQ		유통	N	N	N	N	N	5040	-120	5	-2.33	2062030005	413286	41.77	4980	5140	4685	6700	3620	5160	4988.67	0.54	7957	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	10	1	36527065	1841	-19.24	4.24	12	1.13	-262.00	1188.00	5350	20240618	-5.79	1561	20230728	222.87	5350	-5.79	20240618	1880	168.09	20240104	5350	-5.79	20240618	1561	222.87	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
51	20240620	150546	53	100.00	KOSDAQ		유통	N	N	N	N	N	5060	-100	5	-1.94	1929684065	387065	39.12	4980	5140	4685	6700	3620	5160	4984.76	0.54	5660	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	10	1	36527065	1848	-19.31	4.26	12	1.06	-262.00	1188.00	5350	20240618	-5.42	1561	20230728	224.15	5350	-5.42	20240618	1880	169.15	20240104	5350	-5.42	20240618	1561	224.15	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
52	20240620	140545	53	100.00	KOSDAQ		유통	N	N	N	N	N	5040	-120	5	-2.33	1776328015	356794	36.06	4980	5140	4685	6700	3620	5160	4977.83	0.54	4207	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	10	1	36527065	1841	-19.24	4.24	12	0.98	-262.00	1188.00	5350	20240618	-5.79	1561	20230728	222.87	5350	-5.79	20240618	1880	168.09	20240104	5350	-5.79	20240618	1561	222.87	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
53	20240620	130546	53	100.00	KOSDAQ		유통	N	N	N	N	N	5060	-100	5	-1.94	1592252495	320173	32.36	4980	5140	4685	6700	3620	5160	4972.24	0.54	3514	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	10	1	36527065	1848	-19.31	4.26	12	0.88	-262.00	1188.00	5350	20240618	-5.42	1561	20230728	224.15	5350	-5.42	20240618	1880	169.15	20240104	5350	-5.42	20240618	1561	224.15	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
54	20240620	120545	53	100.00	KOSDAQ		유통	N	N	N	N	N	5090	-70	5	-1.36	1471027595	296339	29.95	4980	5140	4685	6700	3620	5160	4963.02	0.54	286	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	10	1	36527065	1859	-19.43	4.28	12	0.81	-262.00	1188.00	5350	20240618	-4.86	1561	20230728	226.07	5350	-4.86	20240618	1880	170.74	20240104	5350	-4.86	20240618	1561	226.07	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
55	20240620	110547	53	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-110	5	-2.13	1352954045	273103	27.60	4980	5140	4685	6700	3620	5160	4952.89	0.54	-2707	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	10	1	36527065	1845	-19.27	4.25	12	0.75	-262.00	1188.00	5350	20240618	-5.61	1561	20230728	223.51	5350	-5.61	20240618	1880	168.62	20240104	5350	-5.61	20240618	1561	223.51	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
56	20240620	100547	53	100.00	KOSDAQ		유통	N	N	N	N	N	4965	-195	5	-3.78	958935885	195443	19.75	4980	4995	4685	6700	3620	5160	4904.55	0.54	-14459	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	5	1	36527065	1814	-18.95	4.18	12	0.54	-262.00	1188.00	5350	20240618	-7.20	1561	20230728	218.07	5350	-7.20	20240618	1880	164.10	20240104	5350	-7.20	20240618	1561	218.07	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
57	20240620	090552	53	100.00	KOSDAQ		유통	N	N	N	N	N	4945	-215	5	-4.17	288334015	58485	5.91	4980	4995	4685	6700	3620	5160	4924.11	0.54	3475	5466	5312	5046	4892	4626	5390	4970	183	1540	500	0	5	1	36527065	1806	-18.87	4.16	12	0.16	-262.00	1188.00	5350	20240618	-7.57	1561	20230728	216.78	5350	-7.57	20240618	1880	163.03	20240104	5350	-7.57	20240618	1561	216.78	20230728	0.17	N	064090	500	182 억	198949	N	N	N	02	N
58	20240619	160544	54	100.00	KOSDAQ		유통	N	N	N	N	N	5160	160	2	3.20	4913435055	980557	13.70	5000	5200	4780	6500	3500	5000	5010.15	0.18	132401	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	10	1	36527065	1885	-19.69	4.34	12	2.68	-262.00	1188.00	5350	20240618	-3.55	1561	20230728	230.56	5350	-3.55	20240618	1880	174.47	20240104	5350	-3.55	20240618	1561	230.56	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
59	20240619	150541	54	100.00	KOSDAQ		유통	N	N	N	N	N	5040	40	2	0.80	4388278495	877951	12.27	5000	5200	4780	6500	3500	5000	4998.32	0.18	124233	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	10	1	36527065	1841	-19.24	4.24	12	2.40	-262.00	1188.00	5350	20240618	-5.79	1561	20230728	222.87	5350	-5.79	20240618	1880	168.09	20240104	5350	-5.79	20240618	1561	222.87	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
60	20240619	140547	54	100.00	KOSDAQ		유통	N	N	N	N	N	5100	100	2	2.00	4136055685	827749	11.57	5000	5200	4780	6500	3500	5000	4996.75	0.18	119666	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	10	1	36527065	1863	-19.47	4.29	12	2.27	-262.00	1188.00	5350	20240618	-4.67	1561	20230728	226.71	5350	-4.67	20240618	1880	171.28	20240104	5350	-4.67	20240618	1561	226.71	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
61	20240619	130542	54	100.00	KOSDAQ		유통	N	N	N	N	N	4980	-20	5	-0.40	3766828545	754686	10.55	5000	5200	4780	6500	3500	5000	4991.25	0.18	91192	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	5	1	36527065	1819	-19.01	4.19	12	2.07	-262.00	1188.00	5350	20240618	-6.92	1561	20230728	219.03	5350	-6.92	20240618	1880	164.89	20240104	5350	-6.92	20240618	1561	219.03	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
62	20240619	120542	54	100.00	KOSDAQ		유통	N	N	N	N	N	5020	20	2	0.40	3428483330	686943	9.60	5000	5200	4780	6500	3500	5000	4990.93	0.18	66039	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	10	1	36527065	1834	-19.16	4.23	12	1.88	-262.00	1188.00	5350	20240618	-6.17	1561	20230728	221.59	5350	-6.17	20240618	1880	167.02	20240104	5350	-6.17	20240618	1561	221.59	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
63	20240619	110543	54	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-5	5	-0.10	2696292865	541894	7.57	5000	5200	4780	6500	3500	5000	4975.68	0.18	61226	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	5	1	36527065	1825	-19.06	4.20	12	1.48	-262.00	1188.00	5350	20240618	-6.64	1561	20230728	219.99	5350	-6.64	20240618	1880	165.69	20240104	5350	-6.64	20240618	1561	219.99	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
64	20240619	100545	54	100.00	KOSDAQ		유통	N	N	N	N	N	5040	40	2	0.80	2261909275	454804	6.36	5000	5200	4780	6500	3500	5000	4973.37	0.18	38307	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	10	1	36527065	1841	-19.24	4.24	12	1.25	-262.00	1188.00	5350	20240618	-5.79	1561	20230728	222.87	5350	-5.79	20240618	1880	168.09	20240104	5350	-5.79	20240618	1561	222.87	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
65	20240619	090551	54	100.00	KOSDAQ		유통	N	N	N	N	N	4995	-5	5	-0.10	1064910840	210106	2.94	5000	5200	4950	6500	3500	5000	5068.45	0.18	11227	5776	5387	4961	4572	4146	5175	4360	183	1500	500	3500	5	1	36527065	1825	-19.06	4.20	12	0.58	-262.00	1188.00	5350	20240618	-6.64	1561	20230728	219.99	5350	-6.64	20240618	1880	165.69	20240104	5350	-6.64	20240618	1561	219.99	20230728	0.13	N	064090	500	182 억	66569	N	N	N	01	N
66	20240618	160539	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5000	840	2	20.19	35268118525	7100122	166.70	5090	5350	4535	5400	2915	4160	4967.25	0.27	-50879	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	10	1	36527065	1826	-19.08	4.21	12	19.44	-262.00	1188.00	5350	20240618	-6.54	1561	20230728	220.31	5350	-6.54	20240618	1880	165.96	20240104	5350	-6.54	20240618	1561	220.31	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
67	20240618	150538	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5310	1150	2	27.64	33445745510	6743159	158.32	5090	5350	4535	5400	2915	4160	4959.95	0.27	-48097	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	10	1	36527065	1940	-20.27	4.47	12	18.46	-262.00	1188.00	5350	20240618	-0.75	1561	20230728	240.17	5350	-0.75	20240618	1880	182.45	20240104	5350	-0.75	20240618	1561	240.17	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
68	20240618	140540	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5060	900	2	21.63	29455382765	5969179	140.15	5090	5300	4535	5400	2915	4160	4934.58	0.27	-43176	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	10	1	36527065	1848	-19.31	4.26	12	16.34	-262.00	1188.00	5300	20240618	-4.53	1561	20230728	224.15	5300	-4.53	20240618	1880	169.15	20240104	5300	-4.53	20240618	1561	224.15	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
69	20240618	130544	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4920	760	2	18.27	23585482480	4821248	113.20	5090	5200	4535	5400	2915	4160	4891.99	0.27	-51125	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	5	1	36527065	1797	-18.78	4.14	12	13.20	-262.00	1188.00	5200	20240618	-5.38	1561	20230728	215.18	5200	-5.38	20240618	1880	161.70	20240104	5200	-5.38	20240618	1561	215.18	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
70	20240618	120544	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4745	585	2	14.06	21249907425	4344246	102.00	5090	5200	4535	5400	2915	4160	4891.51	0.27	-20103	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	5	1	36527065	1733	-18.11	3.99	12	11.89	-262.00	1188.00	5200	20240618	-8.75	1561	20230728	203.97	5200	-8.75	20240618	1880	152.39	20240104	5200	-8.75	20240618	1561	203.97	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
71	20240618	110540	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4790	630	2	15.14	19373889695	3952074	92.79	5090	5200	4535	5400	2915	4160	4902.21	0.27	32260	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	5	1	36527065	1750	-18.28	4.03	12	10.82	-262.00	1188.00	5200	20240618	-7.88	1561	20230728	206.85	5200	-7.88	20240618	1880	154.79	20240104	5200	-7.88	20240618	1561	206.85	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
72	20240618	100541	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4820	660	2	15.87	15821927370	3230684	75.85	5090	5200	4535	5400	2915	4160	4897.39	0.27	-47061	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	5	1	36527065	1761	-18.40	4.06	12	8.84	-262.00	1188.00	5200	20240618	-7.31	1561	20230728	208.78	5200	-7.31	20240618	1880	156.38	20240104	5200	-7.31	20240618	1561	208.78	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
73	20240618	090547	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	5050	890	2	21.39	5591506875	1113756	26.15	5090	5200	4780	5400	2915	4160	5020.41	0.27	-27437	4723	4441	3878	3596	3033	4582	3737	183	1240	500	2910	10	1	36527065	1845	-19.27	4.25	12	3.05	-262.00	1188.00	5200	20240618	-2.88	1561	20230728	223.51	5200	-2.88	20240618	1880	168.62	20240104	5200	-2.88	20240618	1561	223.51	20230728	0.12	N	064090	500	182 억	98880	N	N	N	00	N
74	20240617	160537	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	17366397280	4259222	196.00	3340	4160	3315	4160	2240	3200	4077.36	0.73	-148299	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	11.66	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
75	20240617	150540	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	17365981280	4259122	195.99	3340	4160	3315	4160	2240	3200	4077.36	0.73	-148300	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	11.66	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
76	20240617	140534	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	17364383840	4258738	195.97	3340	4160	3315	4160	2240	3200	4077.35	0.73	-148300	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	11.66	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
77	20240617	130535	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	17360490080	4257802	195.93	3340	4160	3315	4160	2240	3200	4077.34	0.73	-148300	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	11.66	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
78	20240617	120536	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	17350260640	4255343	195.82	3340	4160	3315	4160	2240	3200	4077.29	0.73	-148300	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	11.65	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
79	20240617	110532	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	17216483360	4223185	194.34	3340	4160	3315	4160	2240	3200	4076.66	0.73	-148300	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	11.56	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
80	20240617	100534	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4160	960	1	30.00	14526336050	3575376	164.53	3340	4160	3315	4160	2240	3200	4062.88	0.73	-172491	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1520	-15.88	3.50	12	9.79	-262.00	1188.00	4160	20240617	0.00	1561	20230728	166.50	4160	0.00	20240617	1880	121.28	20240104	4160	0.00	20240617	1561	166.50	20230728	0.04	N	064090	500	182 억	265498	N	N	N	00	N
81	20240617	090536	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	4120	920	2	28.75	1278450455	337876	15.55	3340	4120	3315	4160	2240	3200	3783.79	0.73	-21319	4323	3761	3373	2811	2423	4042	3092	183	960	500	2240	5	1	36527065	1505	-15.73	3.47	12	0.93	-262.00	1188.00	4120	20240617	0.00	1561	20230728	163.93	4120	0.00	20240617	1880	119.15	20240104	4120	0.00	20240617	1561	163.93	20230728	0.04	N	064090	500	182 억	265498	Y	N	N	00	N
82	20240614	160450	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3200	170	2	5.61	7617539090	2162191	2465.61	2985	3935	2985	3935	2125	3030	3523.08	0.57	56170	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1169	-12.21	2.69	12	5.92	-262.00	1188.00	3935	20240614	-18.68	1561	20230728	105.00	3935	-18.68	20240614	1880	70.21	20240104	3935	-18.68	20240614	1561	105.00	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
83	20240614	150451	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3145	115	2	3.80	7416796455	2099628	2394.27	2985	3935	2985	3935	2125	3030	3532.43	0.57	63213	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1149	-12.00	2.65	12	5.75	-262.00	1188.00	3935	20240614	-20.08	1561	20230728	101.47	3935	-20.08	20240614	1880	67.29	20240104	3935	-20.08	20240614	1561	101.47	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
84	20240614	140450	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3190	160	2	5.28	6856166085	1920189	2189.65	2985	3935	2985	3935	2125	3030	3570.57	0.57	42055	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1165	-12.18	2.69	12	5.26	-262.00	1188.00	3935	20240614	-18.93	1561	20230728	104.36	3935	-18.93	20240614	1880	69.68	20240104	3935	-18.93	20240614	1561	104.36	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
85	20240614	130450	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3320	290	2	9.57	6242575925	1732514	1975.64	2985	3935	2985	3935	2125	3030	3603.19	0.57	4297	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1213	-12.67	2.79	12	4.74	-262.00	1188.00	3935	20240614	-15.63	1561	20230728	112.68	3935	-15.63	20240614	1880	76.60	20240104	3935	-15.63	20240614	1561	112.68	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
86	20240614	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	3565	535	2	17.66	976758975	294195	335.48	2985	3575	2985	3935	2125	3030	3320.11	0.57	61096	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1302	-13.61	3.00	12	0.81	-262.00	1188.00	3750	20240403	-4.93	1561	20230728	128.38	3750	-4.93	20240403	1880	89.63	20240104	3750	-4.93	20240403	1561	128.38	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
87	20240614	110527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3385	355	2	11.72	588649550	182580	208.20	2985	3445	2985	3935	2125	3030	3224.06	0.57	52358	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1236	-12.92	2.85	12	0.50	-262.00	1188.00	3750	20240403	-9.73	1561	20230728	116.85	3750	-9.73	20240403	1880	80.05	20240104	3750	-9.73	20240403	1561	116.85	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
88	20240614	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	3085	55	2	1.82	106813320	35212	40.15	2985	3095	2985	3935	2125	3030	3033.44	0.57	9403	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1127	-11.77	2.60	12	0.10	-262.00	1188.00	3750	20240403	-17.73	1561	20230728	97.63	3750	-17.73	20240403	1880	64.10	20240104	3750	-17.73	20240403	1561	97.63	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
89	20240614	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-45	5	-1.49	988035	331	0.38	2985	2985	2985	3935	2125	3030	2985.00	0.57	2	3170	3100	3000	2930	2830	3135	2965	183	905	500	2120	5	1	36527065	1090	-11.39	2.51	12	0.00	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.04	N	064090	500	182 억	209040	N	N	N	00	N
90	20240613	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	0	3	0.00	263685510	87694	365.70	3010	3070	2900	3935	2125	3030	3006.88	0.57	2112	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1107	-11.56	2.55	12	0.24	-262.00	1188.00	3750	20240403	-19.20	1561	20230728	94.11	3750	-19.20	20240403	1880	61.17	20240104	3750	-19.20	20240403	1561	94.11	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
91	20240613	150531	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	30	2	0.99	218162575	72771	303.47	3010	3065	2900	3935	2125	3030	2997.93	0.57	2116	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1118	-11.68	2.58	12	0.20	-262.00	1188.00	3750	20240403	-18.40	1561	20230728	96.03	3750	-18.40	20240403	1880	62.77	20240104	3750	-18.40	20240403	1561	96.03	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
92	20240613	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-30	5	-0.99	132121850	44506	185.60	3010	3030	2900	3935	2125	3030	2968.63	0.57	3466	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1096	-11.45	2.53	12	0.12	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
93	20240613	130525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-75	5	-2.48	115537195	38947	162.41	3010	3030	2900	3935	2125	3030	2966.52	0.57	6028	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1079	-11.28	2.49	12	0.11	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
94	20240613	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	-95	5	-3.14	107189200	36121	150.63	3010	3030	2900	3935	2125	3030	2967.50	0.57	8462	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1072	-11.20	2.47	12	0.10	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
95	20240613	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	-15	5	-0.50	33697575	11160	46.54	3010	3030	3000	3935	2125	3030	3019.50	0.57	405	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1101	-11.51	2.54	12	0.03	-262.00	1188.00	3750	20240403	-19.60	1561	20230728	93.15	3750	-19.60	20240403	1880	60.37	20240104	3750	-19.60	20240403	1561	93.15	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
96	20240613	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-30	5	-0.99	29598020	9806	40.89	3010	3030	3000	3935	2125	3030	3018.36	0.57	306	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1096	-11.45	2.53	12	0.03	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
97	20240613	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	0	3	0.00	174620	58	0.24	3010	3030	3010	3935	2125	3030	3010.69	0.57	56	3073	3051	3008	2986	2943	3062	2997	183	905	500	2120	5	1	36527065	1107	-11.56	2.55	12	0.00	-262.00	1188.00	3750	20240403	-19.20	1561	20230728	94.11	3750	-19.20	20240403	1880	61.17	20240104	3750	-19.20	20240403	1561	94.11	20230728	0.04	N	064090	500	182 억	209046	N	N	N	00	N
98	20240612	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	3030	10	2	0.33	71887885	23980	56.91	2965	3030	2965	3925	2115	3020	2997.83	0.57	-102	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1107	-11.56	2.55	12	0.07	-262.00	1188.00	3750	20240403	-19.20	1561	20230728	94.11	3750	-19.20	20240403	1880	61.17	20240104	3750	-19.20	20240403	1561	94.11	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
99	20240612	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-20	5	-0.66	64872520	21659	51.40	2965	3020	2965	3925	2115	3020	2995.18	0.57	-1903	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1096	-11.45	2.53	12	0.06	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
100	20240612	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	3010	-10	5	-0.33	58043150	19393	46.02	2965	3010	2965	3925	2115	3020	2992.99	0.57	-2994	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1099	-11.49	2.53	12	0.05	-262.00	1188.00	3750	20240403	-19.73	1561	20230728	92.83	3750	-19.73	20240403	1880	60.11	20240104	3750	-19.73	20240403	1561	92.83	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
101	20240612	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	-25	5	-0.83	57735420	19290	45.78	2965	3005	2965	3925	2115	3020	2993.02	0.57	-2999	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1094	-11.43	2.52	12	0.05	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
102	20240612	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-30	5	-0.99	56055980	18728	44.45	2965	3005	2965	3925	2115	3020	2993.16	0.57	-2821	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1092	-11.41	2.52	12	0.05	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
103	20240612	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	-30	5	-0.99	54765400	18295	43.42	2965	3005	2965	3925	2115	3020	2993.46	0.57	-2412	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1092	-11.41	2.52	12	0.05	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
104	20240612	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	-25	5	-0.83	17408265	5813	13.80	2965	3000	2965	3925	2115	3020	2994.71	0.57	2339	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1094	-11.43	2.52	12	0.02	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
105	20240612	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	-20	5	-0.66	483330	163	0.39	2965	3000	2965	3925	2115	3020	2965.21	0.57	60	3086	3052	3001	2967	2916	3070	2985	183	905	500	2110	5	1	36527065	1096	-11.45	2.53	12	0.00	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.04	N	064090	500	182 억	208932	N	N	N	00	N
106	20240610	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	45	2	1.53	268825275	89716	508.13	2910	3070	2895	3820	2060	2940	2996.40	0.46	37689	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1090	-11.39	2.51	12	0.25	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
107	20240610	150520	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	60	2	2.04	258970290	86421	489.47	2910	3070	2895	3820	2060	2940	2996.61	0.46	38635	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1096	-11.45	2.53	12	0.24	-262.00	1188.00	3750	20240403	-20.00	1561	20230728	92.18	3750	-20.00	20240403	1880	59.57	20240104	3750	-20.00	20240403	1561	92.18	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
108	20240610	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2995	55	2	1.87	249012450	83101	470.67	2910	3070	2895	3820	2060	2940	2996.50	0.46	38338	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1094	-11.43	2.52	12	0.23	-262.00	1188.00	3750	20240403	-20.13	1561	20230728	91.86	3750	-20.13	20240403	1880	59.31	20240104	3750	-20.13	20240403	1561	91.86	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
109	20240610	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	50	2	1.70	230649825	76979	435.99	2910	3070	2895	3820	2060	2940	2996.27	0.46	36046	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1092	-11.41	2.52	12	0.21	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
110	20240610	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	45	2	1.53	155434175	51906	293.99	2910	3070	2895	3820	2060	2940	2994.53	0.46	28700	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1090	-11.39	2.51	12	0.14	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
111	20240610	110519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	35	2	1.19	24391445	8217	46.54	2910	2995	2895	3820	2060	2940	2968.41	0.46	-2556	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1087	-11.35	2.50	12	0.02	-262.00	1188.00	3750	20240403	-20.67	1561	20230728	90.58	3750	-20.67	20240403	1880	58.24	20240104	3750	-20.67	20240403	1561	90.58	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
112	20240610	100515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	35	2	1.19	15760855	5308	30.06	2910	2995	2895	3820	2060	2940	2969.26	0.46	-2126	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1087	-11.35	2.50	12	0.01	-262.00	1188.00	3750	20240403	-20.67	1561	20230728	90.58	3750	-20.67	20240403	1880	58.24	20240104	3750	-20.67	20240403	1561	90.58	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
113	20240610	090521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2915	-25	5	-0.85	1213975	417	2.36	2910	2915	2895	3820	2060	2940	2911.21	0.46	-351	3033	2986	2943	2896	2853	3010	2920	183	880	500	2050	5	1	36527065	1065	-11.13	2.45	12	0.00	-262.00	1188.00	3750	20240403	-22.27	1561	20230728	86.74	3750	-22.27	20240403	1880	55.05	20240104	3750	-22.27	20240403	1561	86.74	20230728	0.10	N	064090	500	182 억	166289	N	N	N	00	N
114	20240607	160532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	-25	5	-0.84	51628685	17636	266.36	2905	2990	2900	3850	2080	2965	2927.46	0.46	-2511	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1074	-11.22	2.47	12	0.05	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
115	20240607	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2910	-55	5	-1.85	48804815	16670	251.77	2905	2990	2900	3850	2080	2965	2927.70	0.46	-2325	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1063	-11.11	2.45	12	0.05	-262.00	1188.00	3750	20240403	-22.40	1561	20230728	86.42	3750	-22.40	20240403	1880	54.79	20240104	3750	-22.40	20240403	1561	86.42	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
116	20240607	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-5	5	-0.17	13912255	4725	71.36	2905	2990	2905	3850	2080	2965	2944.39	0.46	-2255	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1081	-11.30	2.49	12	0.01	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
117	20240607	130528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-10	5	-0.34	13729045	4663	70.43	2905	2990	2905	3850	2080	2965	2944.25	0.46	-2254	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1079	-11.28	2.49	12	0.01	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
118	20240607	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-10	5	-0.34	5588120	1894	28.61	2905	2990	2905	3850	2080	2965	2950.43	0.46	-1693	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1079	-11.28	2.49	12	0.01	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
119	20240607	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-10	5	-0.34	5588120	1894	28.61	2905	2990	2905	3850	2080	2965	2950.43	0.46	-1693	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1079	-11.28	2.49	12	0.01	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
120	20240607	100532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	15	2	0.51	611900	210	3.17	2905	2990	2905	3850	2080	2965	2913.81	0.46	-9	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1089	-11.37	2.51	12	0.00	-262.00	1188.00	3750	20240403	-20.53	1561	20230728	90.90	3750	-20.53	20240403	1880	58.51	20240104	3750	-20.53	20240403	1561	90.90	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
121	20240607	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	-60	5	-2.02	525805	181	2.73	2905	2905	2905	3850	2080	2965	2905.00	0.46	1	2998	2981	2958	2941	2918	2970	2930	183	885	500	2070	5	1	36527065	1061	-11.09	2.45	12	0.00	-262.00	1188.00	3750	20240403	-22.53	1561	20230728	86.10	3750	-22.53	20240403	1880	54.52	20240104	3750	-22.53	20240403	1561	86.10	20230728	0.10	N	064090	500	182 억	168801	N	N	N	00	N
122	20240605	160528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-10	5	-0.34	19613320	6621	19.76	2975	2975	2935	3865	2085	2975	2962.29	0.46	565	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1083	-11.32	2.50	12	0.02	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
123	20240605	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-25	5	-0.84	17238375	5820	17.37	2975	2975	2935	3865	2085	2975	2961.92	0.46	572	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1078	-11.26	2.48	12	0.02	-262.00	1188.00	3750	20240403	-21.33	1561	20230728	88.98	3750	-21.33	20240403	1880	56.91	20240104	3750	-21.33	20240403	1561	88.98	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
124	20240605	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	-20	5	-0.67	17223600	5815	17.36	2975	2975	2935	3865	2085	2975	2961.93	0.46	576	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1079	-11.28	2.49	12	0.02	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
125	20240605	130530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-10	5	-0.34	16410970	5540	16.54	2975	2975	2935	3865	2085	2975	2962.27	0.46	576	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1083	-11.32	2.50	12	0.02	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
126	20240605	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-10	5	-0.34	16366570	5525	16.49	2975	2975	2935	3865	2085	2975	2962.28	0.46	575	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1083	-11.32	2.50	12	0.02	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
127	20240605	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-15	5	-0.50	15696480	5299	15.82	2975	2975	2935	3865	2085	2975	2962.16	0.46	575	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1081	-11.30	2.49	12	0.01	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
128	20240605	100530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2950	-25	5	-0.84	12727830	4297	12.83	2975	2975	2935	3865	2085	2975	2962.03	0.46	496	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1078	-11.26	2.48	12	0.01	-262.00	1188.00	3750	20240403	-21.33	1561	20230728	88.98	3750	-21.33	20240403	1880	56.91	20240104	3750	-21.33	20240403	1561	88.98	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
129	20240605	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	-10	5	-0.34	826930	278	0.83	2975	2975	2965	3865	2085	2975	2974.57	0.46	-214	3101	3037	2936	2872	2771	2987	2822	183	890	500	2080	5	1	36527065	1083	-11.32	2.50	12	0.00	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.11	N	064090	500	182 억	168204	N	N	N	00	N
130	20240604	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2975	-15	5	-0.50	98191050	33500	28.53	2985	3000	2835	3885	2095	2990	2931.08	0.44	6685	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1087	-11.35	2.50	12	0.09	-262.00	1188.00	3750	20240403	-20.67	1561	20230728	90.58	3750	-20.67	20240403	1880	58.24	20240104	3750	-20.67	20240403	1561	90.58	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
131	20240604	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-30	5	-1.00	91970990	31408	26.75	2985	3000	2835	3885	2095	2990	2928.27	0.44	6239	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1081	-11.30	2.49	12	0.09	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
132	20240604	140526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-30	5	-1.00	88693790	30299	25.81	2985	3000	2835	3885	2095	2990	2927.28	0.44	6241	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1081	-11.30	2.49	12	0.08	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
133	20240604	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2985	-5	5	-0.17	84898295	29015	24.71	2985	3000	2835	3885	2095	2990	2926.01	0.44	6284	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1090	-11.39	2.51	12	0.08	-262.00	1188.00	3750	20240403	-20.40	1561	20230728	91.22	3750	-20.40	20240403	1880	58.78	20240104	3750	-20.40	20240403	1561	91.22	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
134	20240604	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2970	-20	5	-0.67	80233495	27448	23.38	2985	3000	2835	3885	2095	2990	2923.11	0.44	7024	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1085	-11.34	2.50	12	0.08	-262.00	1188.00	3750	20240403	-20.80	1561	20230728	90.26	3750	-20.80	20240403	1880	57.98	20240104	3750	-20.80	20240403	1561	90.26	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
135	20240604	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	-45	5	-1.51	62347255	21373	18.20	2985	3000	2835	3885	2095	2990	2917.10	0.44	2406	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1076	-11.24	2.48	12	0.06	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
136	20240604	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	-55	5	-1.84	57812600	19834	16.89	2985	3000	2835	3885	2095	2990	2914.82	0.44	1313	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1072	-11.20	2.47	12	0.05	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
137	20240604	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2960	-30	5	-1.00	539930	181	0.15	2985	2985	2960	3885	2095	2990	2983.04	0.44	-181	3100	3045	2935	2880	2770	3072	2907	183	895	500	2090	5	1	36527065	1081	-11.30	2.49	12	0.00	-262.00	1188.00	3750	20240403	-21.07	1561	20230728	89.62	3750	-21.07	20240403	1880	57.45	20240104	3750	-21.07	20240403	1561	89.62	20230728	0.11	N	064090	500	182 억	161319	N	N	N	00	N
138	20240603	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	65	2	2.22	349515250	117402	659.67	2825	2990	2825	3800	2050	2925	2977.08	0.46	-5506	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1092	-11.41	2.52	12	0.32	-262.00	1188.00	3750	20240403	-20.27	1561	20230728	91.54	3750	-20.27	20240403	1880	59.04	20240104	3750	-20.27	20240403	1561	91.54	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
139	20240603	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2965	40	2	1.37	335775630	112805	633.84	2825	2990	2825	3800	2050	2925	2976.60	0.46	-5418	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1083	-11.32	2.50	12	0.31	-262.00	1188.00	3750	20240403	-20.93	1561	20230728	89.94	3750	-20.93	20240403	1880	57.71	20240104	3750	-20.93	20240403	1561	89.94	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
140	20240603	140516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2940	15	2	0.51	325904255	109495	615.24	2825	2990	2825	3800	2050	2925	2976.43	0.46	-5006	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1074	-11.22	2.47	12	0.30	-262.00	1188.00	3750	20240403	-21.60	1561	20230728	88.34	3750	-21.60	20240403	1880	56.38	20240104	3750	-21.60	20240403	1561	88.34	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
141	20240603	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	55	2	1.88	323061545	108531	609.83	2825	2990	2825	3800	2050	2925	2976.68	0.46	-5126	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1089	-11.37	2.51	12	0.30	-262.00	1188.00	3750	20240403	-20.53	1561	20230728	90.90	3750	-20.53	20240403	1880	58.51	20240104	3750	-20.53	20240403	1561	90.90	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
142	20240603	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	20	2	0.68	309303020	103895	583.78	2825	2990	2825	3800	2050	2925	2977.07	0.46	-6202	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1076	-11.24	2.48	12	0.28	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
143	20240603	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2945	20	2	0.68	304138495	102141	573.92	2825	2990	2825	3800	2050	2925	2977.63	0.46	-7305	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1076	-11.24	2.48	12	0.28	-262.00	1188.00	3750	20240403	-21.47	1561	20230728	88.66	3750	-21.47	20240403	1880	56.65	20240104	3750	-21.47	20240403	1561	88.66	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
144	20240603	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2935	10	2	0.34	289391790	97128	545.75	2825	2990	2825	3800	2050	2925	2979.49	0.46	-6346	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1072	-11.20	2.47	12	0.27	-262.00	1188.00	3750	20240403	-21.73	1561	20230728	88.02	3750	-21.73	20240403	1880	56.12	20240104	3750	-21.73	20240403	1561	88.02	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N
145	20240603	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	2955	30	2	1.03	274809670	92157	517.82	2825	2990	2825	3800	2050	2925	2981.97	0.46	-1881	3058	2991	2918	2851	2778	2955	2815	183	875	500	2040	5	1	36527065	1079	-11.28	2.49	12	0.25	-262.00	1188.00	3750	20240403	-21.20	1561	20230728	89.30	3750	-21.20	20240403	1880	57.18	20240104	3750	-21.20	20240403	1561	89.30	20230728	0.10	N	064090	500	182 억	169333	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History