KissMeData/054050/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160548	57	100.00	KOSDAQ	N	N	N	N	N	8030	70	2	0.88	77940550	9782	180.85	7960	8030	7880	10340	5580	7960	7967.75	1.08	-403	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1287	12.45	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
3	20240628	150600	57	100.00	KOSDAQ	N	N	N	N	N	8000	40	2	0.50	62054030	7799	144.19	7960	8000	7880	10340	5580	7960	7956.66	1.08	-369	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1282	12.40	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
4	20240628	140559	57	100.00	KOSDAQ	N	N	N	N	N	7980	20	2	0.25	46219250	5816	107.52	7960	7980	7880	10340	5580	7960	7946.91	1.08	-326	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1279	12.37	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
5	20240628	130559	57	100.00	KOSDAQ	N	N	N	N	N	7910	-50	5	-0.63	21632730	2727	50.42	7960	7980	7880	10340	5580	7960	7932.79	1.08	-311	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1268	12.26	0.49	12	0.02	645.00	16055.00	9610	20231025	-17.69	7440	20231031	6.32	8820	-10.32	20240221	7750	2.06	20240416	9610	-17.69	20231025	7440	6.32	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
6	20240628	120559	57	100.00	KOSDAQ	N	N	N	N	N	7930	-30	5	-0.38	17789700	2242	41.45	7960	7980	7880	10340	5580	7960	7934.75	1.08	-311	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1271	12.29	0.49	12	0.01	645.00	16055.00	9610	20231025	-17.48	7440	20231031	6.59	8820	-10.09	20240221	7750	2.32	20240416	9610	-17.48	20231025	7440	6.59	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
7	20240628	110549	57	100.00	KOSDAQ	N	N	N	N	N	7940	-20	5	-0.25	15479110	1951	36.07	7960	7980	7880	10340	5580	7960	7933.94	1.08	-212	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1273	12.31	0.49	12	0.01	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
8	20240628	100547	57	100.00	KOSDAQ	N	N	N	N	N	7940	-20	5	-0.25	10922520	1377	25.46	7960	7980	7880	10340	5580	7960	7932.11	1.08	-206	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1273	12.31	0.49	12	0.01	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
9	20240628	090548	57	100.00	KOSDAQ	N	N	N	N	N	7960	0	3	0.00	3327790	418	7.73	7960	7980	7960	10340	5580	7960	7961.22	1.08	-5	8040	8000	7950	7910	7860	8020	7930	80	2380	500	5890	10	1	16030561	1276	12.34	0.50	12	0.00	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.08	N	054050	500	80 억	172567	N	N	N	N
10	20240627	160542	57	100.00	KOSDAQ	N	N	N	N	N	7960	80	2	1.02	42907960	5402	40.65	7930	7990	7900	10240	5520	7880	7943.09	1.08	-1038	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1276	12.34	0.50	12	0.03	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
11	20240627	150549	57	100.00	KOSDAQ	N	N	N	N	N	7950	70	2	0.89	39291280	4947	37.23	7930	7990	7900	10240	5520	7880	7942.57	1.08	-1032	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1274	12.33	0.50	12	0.03	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
12	20240627	140545	57	100.00	KOSDAQ	N	N	N	N	N	7940	60	2	0.76	37734010	4751	35.75	7930	7990	7900	10240	5520	7880	7942.46	1.08	-975	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1273	12.31	0.49	12	0.03	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
13	20240627	130546	57	100.00	KOSDAQ	N	N	N	N	N	7940	60	2	0.76	36398670	4583	34.49	7930	7990	7900	10240	5520	7880	7942.24	1.08	-842	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1273	12.31	0.49	12	0.03	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
14	20240627	120549	57	100.00	KOSDAQ	N	N	N	N	N	7930	50	2	0.63	25836510	3258	24.52	7930	7970	7900	10240	5520	7880	7930.33	1.08	-557	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1271	12.29	0.49	12	0.02	645.00	16055.00	9610	20231025	-17.48	7440	20231031	6.59	8820	-10.09	20240221	7750	2.32	20240416	9610	-17.48	20231025	7440	6.59	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
15	20240627	110547	57	100.00	KOSDAQ	N	N	N	N	N	7940	60	2	0.76	19144050	2414	18.17	7930	7970	7900	10240	5520	7880	7930.64	1.08	-417	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1273	12.31	0.49	12	0.02	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
16	20240627	100547	57	100.00	KOSDAQ	N	N	N	N	N	7950	70	2	0.89	9536880	1201	9.04	7930	7970	7900	10240	5520	7880	7941.29	1.08	-517	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1274	12.33	0.50	12	0.01	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
17	20240627	090546	57	100.00	KOSDAQ	N	N	N	N	N	7930	50	2	0.63	1537630	194	1.46	7930	7930	7920	10240	5520	7880	7928.42	1.08	0	8040	7960	7920	7840	7800	7940	7820	80	2360	500	5830	10	1	16030561	1271	12.29	0.49	12	0.00	645.00	16055.00	9610	20231025	-17.48	7440	20231031	6.59	8820	-10.09	20240221	7750	2.32	20240416	9610	-17.48	20231025	7440	6.59	20231031	1.08	N	054050	500	80 억	173605	N	N	N	N
18	20240626	160545	57	100.00	KOSDAQ	N	N	N	N	N	7880	-90	5	-1.13	105003090	13252	169.20	7970	8000	7880	10360	5580	7970	7923.66	1.09	-503	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1263	12.22	0.49	12	0.08	645.00	16055.00	9610	20231025	-18.00	7440	20231031	5.91	8820	-10.66	20240221	7750	1.68	20240416	9610	-18.00	20231025	7440	5.91	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
19	20240626	150547	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	64929160	8168	104.29	7970	8000	7930	10360	5580	7970	7949.21	1.09	-503	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.05	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
20	20240626	140545	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	64012870	8053	102.82	7970	8000	7930	10360	5580	7970	7948.95	1.09	-503	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.05	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
21	20240626	130546	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	60035120	7553	96.44	7970	8000	7930	10360	5580	7970	7948.51	1.09	-503	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.05	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
22	20240626	120545	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	23443140	2942	37.56	7970	8000	7950	10360	5580	7970	7968.44	1.09	-503	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.02	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
23	20240626	110546	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	15942640	2000	25.54	7970	8000	7950	10360	5580	7970	7971.32	1.09	-503	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.01	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
24	20240626	100545	57	100.00	KOSDAQ	N	N	N	N	N	7980	10	2	0.13	10631450	1334	17.03	7970	8000	7950	10360	5580	7970	7969.60	1.09	-215	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1279	12.37	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
25	20240626	090545	57	100.00	KOSDAQ	N	N	N	N	N	7960	-10	5	-0.13	390410	49	0.63	7970	7970	7960	10360	5580	7970	7967.55	1.09	-34	8036	8002	7966	7932	7896	8020	7950	80	2390	500	5890	10	1	16030561	1276	12.34	0.50	12	0.00	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.08	N	054050	500	80 억	174108	N	N	N	N
26	20240625	160545	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	62268990	7832	47.92	7930	8000	7930	10360	5580	7970	7950.19	1.09	-847	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.05	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
27	20240625	150545	57	100.00	KOSDAQ	N	N	N	N	N	7980	10	2	0.13	54228030	6824	41.75	7930	7990	7930	10360	5580	7970	7946.66	1.09	-845	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1279	12.37	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
28	20240625	140544	57	100.00	KOSDAQ	N	N	N	N	N	7950	-20	5	-0.25	47783690	6015	36.80	7930	7990	7930	10360	5580	7970	7944.09	1.09	-800	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1274	12.33	0.50	12	0.04	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
29	20240625	130545	57	100.00	KOSDAQ	N	N	N	N	N	7940	-30	5	-0.38	41561510	5232	32.01	7930	7990	7930	10360	5580	7970	7943.71	1.09	-571	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1273	12.31	0.49	12	0.03	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
30	20240625	120548	57	100.00	KOSDAQ	N	N	N	N	N	7940	-30	5	-0.38	27626020	3476	21.27	7930	7990	7930	10360	5580	7970	7947.65	1.09	-390	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1273	12.31	0.49	12	0.02	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
31	20240625	110548	57	100.00	KOSDAQ	N	N	N	N	N	7950	-20	5	-0.25	24598220	3095	18.94	7930	7990	7930	10360	5580	7970	7947.73	1.09	-284	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1274	12.33	0.50	12	0.02	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
32	20240625	100544	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	21173290	2664	16.30	7930	7990	7930	10360	5580	7970	7947.93	1.09	-183	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.02	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
33	20240625	090545	57	100.00	KOSDAQ	N	N	N	N	N	7960	-10	5	-0.13	2530250	319	1.95	7930	7970	7930	10360	5580	7970	7931.82	1.09	-4	8043	8006	7963	7926	7883	8010	7930	80	2390	500	5890	10	1	16030561	1276	12.34	0.50	12	0.00	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.09	N	054050	500	80 억	174423	N	N	N	N
34	20240624	160542	57	100.00	KOSDAQ	N	N	N	N	N	7970	0	3	0.00	129885500	16343	122.91	7970	8000	7920	10360	5580	7970	7947.46	1.11	-3225	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1278	12.36	0.50	12	0.10	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
35	20240624	150543	57	100.00	KOSDAQ	N	N	N	N	N	7940	-30	5	-0.38	123230550	15507	116.62	7970	8000	7920	10360	5580	7970	7946.77	1.11	-3143	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1273	12.31	0.49	12	0.10	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
36	20240624	140544	57	100.00	KOSDAQ	N	N	N	N	N	7940	-30	5	-0.38	116956300	14718	110.69	7970	8000	7920	10360	5580	7970	7946.48	1.11	-2983	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1273	12.31	0.49	12	0.09	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
37	20240624	130542	57	100.00	KOSDAQ	N	N	N	N	N	7940	-30	5	-0.38	113308680	14259	107.23	7970	8000	7920	10360	5580	7970	7946.47	1.11	-3056	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1273	12.31	0.49	12	0.09	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
38	20240624	120544	57	100.00	KOSDAQ	N	N	N	N	N	7960	-10	5	-0.13	61954510	7789	58.58	7970	8000	7930	10360	5580	7970	7954.10	1.11	-2672	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1276	12.34	0.50	12	0.05	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
39	20240624	110545	57	100.00	KOSDAQ	N	N	N	N	N	7950	-20	5	-0.25	46203530	5805	43.66	7970	8000	7940	10360	5580	7970	7959.26	1.11	-2496	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1274	12.33	0.50	12	0.04	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
40	20240624	100543	57	100.00	KOSDAQ	N	N	N	N	N	7990	20	2	0.25	14178360	1779	13.38	7970	8000	7960	10360	5580	7970	7969.85	1.11	-108	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1281	12.39	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
41	20240624	090544	57	100.00	KOSDAQ	N	N	N	N	N	8000	30	2	0.38	4742480	595	4.47	7970	8000	7970	10360	5580	7970	7970.55	1.11	-1	8083	8026	7973	7916	7863	8000	7890	80	2390	500	5890	10	1	16030561	1282	12.40	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.09	N	054050	500	80 억	177648	N	N	N	N
42	20240621	160525	57	100.00	KOSDAQ	N	N	N	N	N	7970	-50	5	-0.62	105290060	13215	112.76	8030	8030	7920	10420	5620	8020	7967.46	1.10	765	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1278	12.36	0.50	12	0.08	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
43	20240621	150525	57	100.00	KOSDAQ	N	N	N	N	N	7980	-40	5	-0.50	103209800	12954	110.53	8030	8030	7920	10420	5620	8020	7967.41	1.10	775	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1279	12.37	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
44	20240621	140525	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	53875870	6744	57.54	8030	8030	7970	10420	5620	8020	7988.71	1.10	-1337	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
45	20240621	130527	57	100.00	KOSDAQ	N	N	N	N	N	7980	-40	5	-0.50	28025410	3507	29.92	8030	8030	7980	10420	5620	8020	7991.28	1.10	-694	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1279	12.37	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
46	20240621	120528	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	15236520	1905	16.25	8030	8030	7980	10420	5620	8020	7998.17	1.10	-616	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
47	20240621	110527	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	10023370	1253	10.69	8030	8030	7980	10420	5620	8020	7999.50	1.10	-529	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
48	20240621	100524	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	5572260	696	5.94	8030	8030	7980	10420	5620	8020	8006.12	1.10	-451	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
49	20240621	090528	57	100.00	KOSDAQ	N	N	N	N	N	8030	10	2	0.12	891330	111	0.95	8030	8030	8030	10420	5620	8020	8030.00	1.10	-10	8100	8060	8000	7960	7900	8080	7980	80	2400	500	5930	10	1	16030561	1287	12.45	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	176401	N	N	N	N
50	20240620	160523	57	100.00	KOSDAQ	N	N	N	N	N	8020	10	2	0.12	93354870	11690	96.84	8000	8040	7940	10410	5610	8010	7985.86	1.11	-586	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1286	12.43	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
51	20240620	150525	57	100.00	KOSDAQ	N	N	N	N	N	8020	10	2	0.12	87432780	10951	90.71	8000	8040	7940	10410	5610	8010	7984.00	1.11	-489	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1286	12.43	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
52	20240620	140524	57	100.00	KOSDAQ	N	N	N	N	N	7990	-20	5	-0.25	61999720	7767	64.34	8000	8040	7940	10410	5610	8010	7982.45	1.11	-541	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1281	12.39	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
53	20240620	130525	57	100.00	KOSDAQ	N	N	N	N	N	8020	10	2	0.12	60198330	7542	62.48	8000	8040	7940	10410	5610	8010	7981.75	1.11	-547	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1286	12.43	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
54	20240620	120524	57	100.00	KOSDAQ	N	N	N	N	N	7980	-30	5	-0.37	46768470	5862	48.56	8000	8040	7940	10410	5610	8010	7978.24	1.11	-275	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1279	12.37	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
55	20240620	110525	57	100.00	KOSDAQ	N	N	N	N	N	7960	-50	5	-0.62	38035990	4773	39.54	8000	8010	7940	10410	5610	8010	7968.99	1.11	-198	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1276	12.34	0.50	12	0.03	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
56	20240620	100526	57	100.00	KOSDAQ	N	N	N	N	N	8000	-10	5	-0.12	14572280	1826	15.13	8000	8010	7970	10410	5610	8010	7980.44	1.11	-27	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1282	12.40	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
57	20240620	090531	57	100.00	KOSDAQ	N	N	N	N	N	8000	-10	5	-0.12	327910	41	0.34	8000	8000	7990	10410	5610	8010	7997.80	1.11	-25	8063	8036	8003	7976	7943	8020	7960	80	2400	500	5920	10	1	16030561	1282	12.40	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.08	N	054050	500	80 억	177190	N	N	N	N
58	20240619	160523	57	100.00	KOSDAQ	N	N	N	N	N	8010	-10	5	-0.12	96418090	12072	125.75	8030	8030	7970	10420	5620	8020	7986.92	1.11	-750	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1284	12.42	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
59	20240619	150520	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	88008980	11020	114.79	8030	8030	7970	10420	5620	8020	7986.30	1.11	-654	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
60	20240619	140526	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	75586060	9464	98.58	8030	8030	7970	10420	5620	8020	7986.69	1.11	-577	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
61	20240619	130522	57	100.00	KOSDAQ	N	N	N	N	N	7980	-40	5	-0.50	73447050	9196	95.79	8030	8030	7970	10420	5620	8020	7986.85	1.11	-577	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1279	12.37	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
62	20240619	120521	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	59611220	7462	77.73	8030	8030	7980	10420	5620	8020	7988.64	1.11	231	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
63	20240619	110522	57	100.00	KOSDAQ	N	N	N	N	N	7980	-40	5	-0.50	43665480	5464	56.92	8030	8030	7980	10420	5620	8020	7991.49	1.11	340	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1279	12.37	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
64	20240619	100525	57	100.00	KOSDAQ	N	N	N	N	N	8020	0	3	0.00	8958600	1120	11.67	8030	8030	7990	10420	5620	8020	7998.75	1.11	114	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1286	12.43	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
65	20240619	090529	57	100.00	KOSDAQ	N	N	N	N	N	8030	10	2	0.12	24090	3	0.03	8030	8030	8030	10420	5620	8020	8030.00	1.11	0	8126	8072	8026	7972	7926	8070	7970	80	2400	500	5930	10	1	16030561	1287	12.45	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	177937	N	N	N	N
66	20240618	160518	57	100.00	KOSDAQ	N	N	N	N	N	8020	0	3	0.00	76892160	9599	53.38	8020	8080	7980	10420	5620	8020	8010.43	1.11	-704	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1286	12.43	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
67	20240618	150517	57	100.00	KOSDAQ	N	N	N	N	N	8010	-10	5	-0.12	72668620	9072	50.45	8020	8080	7980	10420	5620	8020	8010.21	1.11	-652	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1284	12.42	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
68	20240618	140519	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	68780020	8586	47.75	8020	8080	7980	10420	5620	8020	8010.72	1.11	-652	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
69	20240618	130523	57	100.00	KOSDAQ	N	N	N	N	N	8000	-20	5	-0.25	58517220	7303	40.61	8020	8080	7980	10420	5620	8020	8012.76	1.11	-697	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1282	12.40	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
70	20240618	120522	57	100.00	KOSDAQ	N	N	N	N	N	8000	-20	5	-0.25	32558430	4055	22.55	8020	8080	8000	10420	5620	8020	8029.21	1.11	-562	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1282	12.40	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
71	20240618	110520	57	100.00	KOSDAQ	N	N	N	N	N	8020	0	3	0.00	21108170	2628	14.61	8020	8080	8010	10420	5620	8020	8032.03	1.11	-147	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1286	12.43	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
72	20240618	100521	57	100.00	KOSDAQ	N	N	N	N	N	8020	0	3	0.00	15903440	1979	11.00	8020	8080	8020	10420	5620	8020	8036.10	1.11	-47	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1286	12.43	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
73	20240618	090525	57	100.00	KOSDAQ	N	N	N	N	N	8080	60	2	0.75	136400	17	0.09	8020	8080	8020	10420	5620	8020	8023.53	1.11	-2	8206	8112	8046	7952	7886	8080	7920	80	2400	500	5930	10	1	16030561	1295	12.53	0.50	12	0.00	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.08	N	054050	500	80 억	178634	N	N	N	N
74	20240617	160517	57	100.00	KOSDAQ	N	N	N	N	N	8020	-10	5	-0.12	144796700	17983	219.28	8030	8140	7980	10430	5630	8030	8051.87	1.12	-1643	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1286	12.43	0.50	12	0.11	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
75	20240617	150520	57	100.00	KOSDAQ	N	N	N	N	N	8010	-20	5	-0.25	136445760	16944	206.61	8030	8140	7980	10430	5630	8030	8052.75	1.12	-1619	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1284	12.42	0.50	12	0.11	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
76	20240617	140514	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	115398750	14318	174.59	8030	8140	7980	10430	5630	8030	8059.70	1.12	-635	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.09	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
77	20240617	130515	57	100.00	KOSDAQ	N	N	N	N	N	8100	70	2	0.87	112970010	14017	170.92	8030	8140	7980	10430	5630	8030	8059.50	1.12	-614	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1298	12.56	0.50	12	0.09	645.00	16055.00	9610	20231025	-15.71	7440	20231031	8.87	8820	-8.16	20240221	7750	4.52	20240416	9610	-15.71	20231025	7440	8.87	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
78	20240617	120516	57	100.00	KOSDAQ	N	N	N	N	N	8060	30	2	0.37	102754870	12754	155.52	8030	8140	7980	10430	5630	8030	8056.68	1.12	-614	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1292	12.50	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
79	20240617	110512	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	88242850	10958	133.62	8030	8140	7980	10430	5630	8030	8052.82	1.12	-462	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
80	20240617	100514	57	100.00	KOSDAQ	N	N	N	N	N	8100	70	2	0.87	52501240	6519	79.49	8030	8140	7980	10430	5630	8030	8053.57	1.12	-701	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1298	12.56	0.50	12	0.04	645.00	16055.00	9610	20231025	-15.71	7440	20231031	8.87	8820	-8.16	20240221	7750	4.52	20240416	9610	-15.71	20231025	7440	8.87	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
81	20240617	090515	57	100.00	KOSDAQ	N	N	N	N	N	8060	30	2	0.37	13225030	1646	20.07	8030	8060	8030	10430	5630	8030	8034.65	1.12	327	8090	8060	8010	7980	7930	8075	7995	80	2400	500	5940	10	1	16030561	1292	12.50	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	179820	N	N	N	N
82	20240614	160433	57	100.00	KOSDAQ	N	N	N	N	N	8030	40	2	0.50	65643880	8201	32.40	7990	8040	7960	10380	5600	7990	8004.37	1.12	1000	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1287	12.45	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
83	20240614	150434	57	100.00	KOSDAQ	N	N	N	N	N	8020	30	2	0.38	61299480	7660	30.27	7990	8040	7960	10380	5600	7990	8002.54	1.12	1007	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1286	12.43	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
84	20240614	140433	57	100.00	KOSDAQ	N	N	N	N	N	8040	50	2	0.63	59630130	7452	29.45	7990	8040	7960	10380	5600	7990	8001.90	1.12	850	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1289	12.47	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
85	20240614	130434	57	100.00	KOSDAQ	N	N	N	N	N	8000	10	2	0.13	53955850	6745	26.65	7990	8040	7960	10380	5600	7990	7999.38	1.12	485	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1282	12.40	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
86	20240614	120437	57	100.00	KOSDAQ	N	N	N	N	N	8010	20	2	0.25	39287520	4916	19.42	7990	8020	7960	10380	5600	7990	7991.77	1.12	166	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1284	12.42	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
87	20240614	110506	57	100.00	KOSDAQ	N	N	N	N	N	8000	10	2	0.13	31640550	3961	15.65	7990	8000	7960	10380	5600	7990	7988.02	1.12	117	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1282	12.40	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
88	20240614	100506	57	100.00	KOSDAQ	N	N	N	N	N	7980	-10	5	-0.13	12445630	1559	6.16	7990	8000	7960	10380	5600	7990	7983.09	1.12	4	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1279	12.37	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
89	20240614	090509	57	100.00	KOSDAQ	N	N	N	N	N	7990	0	3	0.00	399500	50	0.20	7990	7990	7990	10380	5600	7990	7990.00	1.12	0	8083	8036	7993	7946	7903	8015	7925	80	2390	500	5910	10	1	16030561	1281	12.39	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.09	N	054050	500	80 억	178830	N	N	N	N
90	20240613	160502	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	202131250	25297	420.43	8000	8040	7950	10420	5620	8020	7990.33	1.13	-1802	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.16	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
91	20240613	150512	57	100.00	KOSDAQ	N	N	N	N	N	7970	-50	5	-0.62	194444620	24335	404.44	8000	8040	7950	10420	5620	8020	7990.33	1.13	-1803	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1278	12.36	0.50	12	0.15	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
92	20240613	140505	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	178337220	22319	370.93	8000	8040	7950	10420	5620	8020	7990.38	1.13	-1621	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.14	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
93	20240613	130505	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	128256340	16033	266.46	8000	8040	7980	10420	5620	8020	7999.52	1.13	-1621	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.10	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
94	20240613	120508	57	100.00	KOSDAQ	N	N	N	N	N	7990	-30	5	-0.37	107775780	13470	223.87	8000	8040	7980	10420	5620	8020	8001.17	1.13	-487	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1281	12.39	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
95	20240613	110502	57	100.00	KOSDAQ	N	N	N	N	N	8000	-20	5	-0.25	78914990	9856	163.80	8000	8040	8000	10420	5620	8020	8006.80	1.13	-454	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1282	12.40	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
96	20240613	100503	57	100.00	KOSDAQ	N	N	N	N	N	8020	0	3	0.00	50087280	6256	103.97	8000	8040	8000	10420	5620	8020	8006.28	1.13	-184	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1286	12.43	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
97	20240613	090507	57	100.00	KOSDAQ	N	N	N	N	N	8010	-10	5	-0.12	11658100	1457	24.21	8000	8020	8000	10420	5620	8020	8001.44	1.13	-136	8093	8056	8023	7986	7953	8040	7970	80	2400	500	5930	10	1	16030561	1284	12.42	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.09	N	054050	500	80 억	180632	N	N	N	N
98	20240612	160459	57	100.00	KOSDAQ	N	N	N	N	N	8020	-10	5	-0.12	47586570	5928	42.56	8050	8060	7990	10430	5630	8030	8027.57	1.13	7	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1286	12.43	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
99	20240612	150506	57	100.00	KOSDAQ	N	N	N	N	N	8020	-10	5	-0.12	44915910	5595	40.17	8050	8060	7990	10430	5630	8030	8027.87	1.13	8	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1286	12.43	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
100	20240612	140503	57	100.00	KOSDAQ	N	N	N	N	N	8030	0	3	0.00	43632530	5435	39.02	8050	8060	7990	10430	5630	8030	8028.06	1.13	20	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1287	12.45	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
101	20240612	130501	57	100.00	KOSDAQ	N	N	N	N	N	8030	0	3	0.00	33338080	4153	29.82	8050	8060	7990	10430	5630	8030	8027.47	1.13	20	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1287	12.45	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
102	20240612	120500	57	100.00	KOSDAQ	N	N	N	N	N	8000	-30	5	-0.37	22457770	2797	20.08	8050	8060	8000	10430	5630	8030	8029.23	1.13	20	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1282	12.40	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
103	20240612	110458	57	100.00	KOSDAQ	N	N	N	N	N	8030	0	3	0.00	14787170	1839	13.20	8050	8060	8030	10430	5630	8030	8040.88	1.13	0	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1287	12.45	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
104	20240612	100501	57	100.00	KOSDAQ	N	N	N	N	N	8050	20	2	0.25	2527280	314	2.25	8050	8060	8040	10430	5630	8030	8048.66	1.13	0	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1290	12.48	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
105	20240612	090500	57	100.00	KOSDAQ	N	N	N	N	N	8050	20	2	0.25	627900	78	0.56	8050	8050	8050	10430	5630	8030	8050.00	1.13	0	8130	8080	8040	7990	7950	8060	7970	80	2400	500	5940	10	1	16030561	1290	12.48	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.09	N	054050	500	80 억	180625	N	N	N	N
106	20240610	160455	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	85808580	10636	54.93	7990	8120	7990	10430	5630	8030	8067.75	1.13	-577	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
107	20240610	150501	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	84170350	10433	53.88	7990	8120	7990	10430	5630	8030	8067.70	1.13	-611	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
108	20240610	140458	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	74025360	9176	47.39	7990	8120	7990	10430	5630	8030	8067.28	1.13	-770	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
109	20240610	130456	57	100.00	KOSDAQ	N	N	N	N	N	8080	50	2	0.62	72677390	9009	46.53	7990	8120	7990	10430	5630	8030	8067.20	1.13	-790	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1295	12.53	0.50	12	0.06	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
110	20240610	120458	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	64085360	7944	41.03	7990	8120	7990	10430	5630	8030	8067.14	1.13	-892	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
111	20240610	110500	57	100.00	KOSDAQ	N	N	N	N	N	8100	70	2	0.87	53625040	6650	34.35	7990	8120	7990	10430	5630	8030	8063.92	1.13	-1043	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1298	12.56	0.50	12	0.04	645.00	16055.00	9610	20231025	-15.71	7440	20231031	8.87	8820	-8.16	20240221	7750	4.52	20240416	9610	-15.71	20231025	7440	8.87	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
112	20240610	100456	57	100.00	KOSDAQ	N	N	N	N	N	8070	40	2	0.50	24544090	3055	15.78	7990	8080	7990	10430	5630	8030	8034.07	1.13	-563	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1294	12.51	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
113	20240610	090502	57	100.00	KOSDAQ	N	N	N	N	N	8000	-30	5	-0.37	743100	93	0.48	7990	8000	7990	10430	5630	8030	7990.32	1.13	-10	8103	8066	8013	7976	7923	8085	7995	80	2400	500	5940	10	1	16030561	1282	12.40	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억	181205	N	N	N	N
114	20240607	160512	57	100.00	KOSDAQ	N	N	N	N	N	8030	40	2	0.50	155066150	19361	153.16	8000	8050	7960	10380	5600	7990	8009.20	1.13	29	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1287	12.45	0.50	12	0.12	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
115	20240607	150517	57	100.00	KOSDAQ	N	N	N	N	N	8040	50	2	0.63	148234970	18508	146.41	8000	8050	7960	10380	5600	7990	8009.24	1.13	178	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1289	12.47	0.50	12	0.12	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
116	20240607	140514	57	100.00	KOSDAQ	N	N	N	N	N	8010	20	2	0.25	135004060	16860	133.38	8000	8050	7960	10380	5600	7990	8007.36	1.13	178	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1284	12.42	0.50	12	0.11	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
117	20240607	130510	57	100.00	KOSDAQ	N	N	N	N	N	8010	20	2	0.25	130948630	16354	129.37	8000	8050	7960	10380	5600	7990	8007.13	1.13	111	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1284	12.42	0.50	12	0.10	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
118	20240607	120513	57	100.00	KOSDAQ	N	N	N	N	N	7960	-30	5	-0.38	126366920	15782	124.85	8000	8050	7960	10380	5600	7990	8007.03	1.13	-24	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1276	12.34	0.50	12	0.10	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
119	20240607	110510	57	100.00	KOSDAQ	N	N	N	N	N	8040	50	2	0.63	87324440	10906	86.27	8000	8050	7960	10380	5600	7990	8007.01	1.13	-153	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1289	12.47	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
120	20240607	100512	57	100.00	KOSDAQ	N	N	N	N	N	8020	30	2	0.38	54540950	6818	53.94	8000	8020	7960	10380	5600	7990	7999.55	1.13	1	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1286	12.43	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
121	20240607	090510	57	100.00	KOSDAQ	N	N	N	N	N	8020	30	2	0.38	25618010	3202	25.33	8000	8020	8000	10380	5600	7990	8000.63	1.13	1	8056	8022	7986	7952	7916	8025	7955	80	2390	500	5910	10	1	16030561	1286	12.43	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.09	N	054050	500	80 억	181176	N	N	N	N
122	20240605	160508	57	100.00	KOSDAQ	N	N	N	N	N	7990	0	3	0.00	100551300	12591	100.00	7990	8020	7950	10380	5600	7990	7985.96	1.14	-1788	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1281	12.39	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
123	20240605	150507	57	100.00	KOSDAQ	N	N	N	N	N	7990	0	3	0.00	96531820	12087	96.00	7990	8020	7950	10380	5600	7990	7986.42	1.14	-1586	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1281	12.39	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
124	20240605	140508	57	100.00	KOSDAQ	N	N	N	N	N	7990	0	3	0.00	87911080	11006	87.41	7990	8020	7950	10380	5600	7990	7987.56	1.14	-1573	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1281	12.39	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
125	20240605	130510	57	100.00	KOSDAQ	N	N	N	N	N	8000	10	2	0.13	55925710	6994	55.55	7990	8020	7980	10380	5600	7990	7996.24	1.14	-1772	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1282	12.40	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
126	20240605	120508	57	100.00	KOSDAQ	N	N	N	N	N	8000	10	2	0.13	42552740	5322	42.27	7990	8020	7980	10380	5600	7990	7995.63	1.14	-1772	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1282	12.40	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
127	20240605	110510	57	100.00	KOSDAQ	N	N	N	N	N	8020	30	2	0.38	31285980	3914	31.09	7990	8020	7980	10380	5600	7990	7993.35	1.14	-1340	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1286	12.43	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
128	20240605	100509	57	100.00	KOSDAQ	N	N	N	N	N	8020	30	2	0.38	13579440	1699	13.49	7990	8020	7980	10380	5600	7990	7992.61	1.14	-415	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1286	12.43	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
129	20240605	090509	57	100.00	KOSDAQ	N	N	N	N	N	7990	0	3	0.00	1965540	246	1.95	7990	7990	7990	10380	5600	7990	7990.00	1.14	-16	8110	8050	8020	7960	7930	8035	7945	80	2390	500	5910	10	1	16030561	1281	12.39	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.10	N	054050	500	80 억	182964	N	N	N	N
130	20240604	160505	57	100.00	KOSDAQ	N	N	N	N	N	7990	-70	5	-0.87	101156850	12589	78.05	8060	8080	7990	10470	5650	8060	8035.34	1.16	-2254	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1281	12.39	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
131	20240604	150505	57	100.00	KOSDAQ	N	N	N	N	N	8020	-40	5	-0.50	76681210	9529	59.08	8060	8080	8020	10470	5650	8060	8047.14	1.16	-2214	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1286	12.43	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
132	20240604	140507	57	100.00	KOSDAQ	N	N	N	N	N	8030	-30	5	-0.37	68214770	8474	52.54	8060	8080	8020	10470	5650	8060	8049.89	1.16	-1685	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1287	12.45	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
133	20240604	130504	57	100.00	KOSDAQ	N	N	N	N	N	8050	-10	5	-0.12	54197700	6729	41.72	8060	8080	8020	10470	5650	8060	8054.35	1.16	-1433	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1290	12.48	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
134	20240604	120504	57	100.00	KOSDAQ	N	N	N	N	N	8030	-30	5	-0.37	52458800	6513	40.38	8060	8080	8020	10470	5650	8060	8054.48	1.16	-1234	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1287	12.45	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
135	20240604	110501	57	100.00	KOSDAQ	N	N	N	N	N	8040	-20	5	-0.25	38508070	4779	29.63	8060	8080	8020	10470	5650	8060	8057.77	1.16	-625	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1289	12.47	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
136	20240604	100503	57	100.00	KOSDAQ	N	N	N	N	N	8080	20	2	0.25	27795500	3450	21.39	8060	8080	8020	10470	5650	8060	8056.67	1.16	-609	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1295	12.53	0.50	12	0.02	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
137	20240604	090505	57	100.00	KOSDAQ	N	N	N	N	N	8020	-40	5	-0.50	2497090	311	1.93	8060	8060	8020	10470	5650	8060	8029.23	1.16	1	8180	8120	8060	8000	7940	8090	7970	80	2410	500	5960	10	1	16030561	1286	12.43	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.07	N	054050	500	80 억	185217	N	N	N	N
138	20240603	160458	57	100.00	KOSDAQ	N	N	N	N	N	8060	-10	5	-0.12	128529290	15966	27.54	8120	8120	8000	10490	5650	8070	8050.19	1.16	-549	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1292	12.50	0.50	12	0.10	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
139	20240603	150500	57	100.00	KOSDAQ	N	N	N	N	N	8060	-10	5	-0.12	124492730	15465	26.67	8120	8120	8000	10490	5650	8070	8049.97	1.16	-535	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1292	12.50	0.50	12	0.10	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
140	20240603	140457	57	100.00	KOSDAQ	N	N	N	N	N	8030	-40	5	-0.50	97517790	12114	20.89	8120	8120	8000	10490	5650	8070	8050.01	1.16	-428	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1287	12.45	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
141	20240603	130459	57	100.00	KOSDAQ	N	N	N	N	N	8020	-50	5	-0.62	79027170	9813	16.93	8120	8120	8000	10490	5650	8070	8053.31	1.16	-185	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1286	12.43	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
142	20240603	120459	57	100.00	KOSDAQ	N	N	N	N	N	8030	-40	5	-0.50	74110990	9201	15.87	8120	8120	8000	10490	5650	8070	8054.67	1.16	18	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1287	12.45	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
143	20240603	110457	57	100.00	KOSDAQ	N	N	N	N	N	8070	0	3	0.00	57213860	7097	12.24	8120	8120	8000	10490	5650	8070	8061.70	1.16	257	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1294	12.51	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
144	20240603	100454	57	100.00	KOSDAQ	N	N	N	N	N	8090	20	2	0.25	34774720	4307	7.43	8120	8120	8000	10490	5650	8070	8074.00	1.16	-463	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1297	12.54	0.50	12	0.03	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N
145	20240603	090454	57	100.00	KOSDAQ	N	N	N	N	N	8110	40	2	0.50	9317430	1160	2.00	8120	8120	8000	10490	5650	8070	8032.27	1.16	-106	8296	8182	8066	7952	7836	8240	8010	80	2420	500	5970	10	1	16030561	1300	12.57	0.51	12	0.01	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.08	N	054050	500	80 억	185708	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History