KissMeData/063170/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	30	2	0.39	244760200	31561	66.64	7680	7810	7670	10040	5420	7730	7755.14	1.50	12497	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1379	-17.32	1.14	12	0.18	-448.00	6831.00	17550	20231204	-55.78	7630	20240627	1.70	13670	-43.23	20240111	7630	1.70	20240627	17550	-55.78	20231204	7630	1.70	20240627	4.87	N	063170	500	88 억	266903	N	N	73	N	N
3	20240628	150622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	10	2	0.13	223018820	28750	60.70	7680	7810	7670	10040	5420	7730	7757.18	1.50	12130	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1376	-17.28	1.13	12	0.16	-448.00	6831.00	17550	20231204	-55.90	7630	20240627	1.44	13670	-43.38	20240111	7630	1.44	20240627	17550	-55.90	20231204	7630	1.44	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
4	20240628	140621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	30	2	0.39	197105710	25411	53.65	7680	7810	7670	10040	5420	7730	7756.71	1.50	12431	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1379	-17.32	1.14	12	0.14	-448.00	6831.00	17550	20231204	-55.78	7630	20240627	1.70	13670	-43.23	20240111	7630	1.70	20240627	17550	-55.78	20231204	7630	1.70	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
5	20240628	130621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	70	2	0.91	187074700	24121	50.93	7680	7810	7670	10040	5420	7730	7755.68	1.50	12433	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1386	-17.41	1.14	12	0.14	-448.00	6831.00	17550	20231204	-55.56	7630	20240627	2.23	13670	-42.94	20240111	7630	2.23	20240627	17550	-55.56	20231204	7630	2.23	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
6	20240628	120621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	40	2	0.52	134599190	17390	36.72	7680	7810	7670	10040	5420	7730	7740.03	1.50	8959	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1381	-17.34	1.14	12	0.10	-448.00	6831.00	17550	20231204	-55.73	7630	20240627	1.83	13670	-43.16	20240111	7630	1.83	20240627	17550	-55.73	20231204	7630	1.83	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
7	20240628	110611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	50	2	0.65	128862860	16652	35.16	7680	7810	7670	10040	5420	7730	7738.58	1.50	8963	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1383	-17.37	1.14	12	0.09	-448.00	6831.00	17550	20231204	-55.67	7630	20240627	1.97	13670	-43.09	20240111	7630	1.97	20240627	17550	-55.67	20231204	7630	1.97	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
8	20240628	100608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	10	2	0.13	54035780	7015	14.81	7680	7750	7670	10040	5420	7730	7702.89	1.50	2303	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1376	-17.28	1.13	12	0.04	-448.00	6831.00	17550	20231204	-55.90	7630	20240627	1.44	13670	-43.38	20240111	7630	1.44	20240627	17550	-55.90	20231204	7630	1.44	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
9	20240628	090609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	10	2	0.13	4001540	521	1.10	7680	7750	7680	10040	5420	7730	7680.50	1.50	89	7796	7762	7696	7662	7596	7780	7680	89	2310	500	5560	10	1	17774267	1376	-17.28	1.13	12	0.00	-448.00	6831.00	17550	20231204	-55.90	7630	20240627	1.44	13670	-43.38	20240111	7630	1.44	20240627	17550	-55.90	20231204	7630	1.44	20240627	4.87	N	063170	500	88 억	266903	N	N	38	N	N
10	20240627	160604	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7730	0	3	0.00	362017610	47222	121.82	7650	7730	7630	10040	5420	7730	7666.28	1.55	-9251	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1374	-17.25	1.13	12	0.27	-448.00	6831.00	17550	20231204	-55.95	7630	20240627	1.31	13670	-43.45	20240111	7630	1.31	20240627	17550	-55.95	20231204	7630	1.31	20240627	4.95	N	063170	500	88 억	276148	N	N	38	N	N
11	20240627	150610	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7720	-10	5	-0.13	338492860	44172	113.95	7650	7720	7630	10040	5420	7730	7663.06	1.55	-8512	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1372	-17.23	1.13	12	0.25	-448.00	6831.00	17550	20231204	-56.01	7630	20240627	1.18	13670	-43.53	20240111	7630	1.18	20240627	17550	-56.01	20231204	7630	1.18	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
12	20240627	140607	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7660	-70	5	-0.91	281572710	36773	94.86	7650	7700	7630	10040	5420	7730	7657.05	1.55	-5360	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1362	-17.10	1.12	12	0.21	-448.00	6831.00	17550	20231204	-56.35	7630	20240627	0.39	13670	-43.96	20240111	7630	0.39	20240627	17550	-56.35	20231204	7630	0.39	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
13	20240627	130607	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7630	-100	5	-1.29	263154130	34370	88.66	7650	7700	7630	10040	5420	7730	7656.51	1.55	-4843	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1356	-17.03	1.12	12	0.19	-448.00	6831.00	17550	20231204	-56.52	7630	20240627	0.00	13670	-44.18	20240111	7630	0.00	20240627	17550	-56.52	20231204	7630	0.00	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
14	20240627	120610	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7680	-50	5	-0.65	256039330	33439	86.26	7650	7700	7630	10040	5420	7730	7656.91	1.55	-4945	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1365	-17.14	1.12	12	0.19	-448.00	6831.00	17550	20231204	-56.24	7630	20240627	0.66	13670	-43.82	20240111	7630	0.66	20240627	17550	-56.24	20231204	7630	0.66	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
15	20240627	110609	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7700	-30	5	-0.39	145156910	18953	48.89	7650	7700	7630	10040	5420	7730	7658.78	1.55	-3300	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1369	-17.19	1.13	12	0.11	-448.00	6831.00	17550	20231204	-56.13	7630	20240627	0.92	13670	-43.67	20240111	7630	0.92	20240627	17550	-56.13	20231204	7630	0.92	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
16	20240627	100608	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7670	-60	5	-0.78	120555160	15747	40.62	7650	7700	7630	10040	5420	7730	7655.75	1.55	-3109	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1363	-17.12	1.12	12	0.09	-448.00	6831.00	17550	20231204	-56.30	7630	20240627	0.52	13670	-43.89	20240111	7630	0.52	20240627	17550	-56.30	20231204	7630	0.52	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
17	20240627	090608	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7670	-60	5	-0.78	52665090	6882	17.75	7650	7700	7640	10040	5420	7730	7652.59	1.55	392	7956	7842	7756	7642	7556	7800	7600	89	2310	500	5560	10	1	17774267	1363	-17.12	1.12	12	0.04	-448.00	6831.00	17550	20231204	-56.30	7640	20240627	0.39	13670	-43.89	20240111	7640	0.39	20240627	17550	-56.30	20231204	7640	0.39	20240627	4.95	N	063170	500	88 억	276148	N	N	33	N	N
18	20240626	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	-130	5	-1.65	297537250	38515	69.70	7800	7870	7670	10210	5510	7860	7725.17	1.58	-4496	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1374	-17.25	1.13	12	0.22	-448.00	6831.00	17550	20231204	-55.95	7640	20240624	1.18	13670	-43.45	20240111	7640	1.18	20240624	17550	-55.95	20231204	7640	1.18	20240624	4.97	N	063170	500	88 억	280553	N	N	33	N	N
19	20240626	150608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-160	5	-2.04	277415270	35908	64.98	7800	7870	7670	10210	5510	7860	7725.72	1.58	-3690	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1369	-17.19	1.13	12	0.20	-448.00	6831.00	17550	20231204	-56.13	7640	20240624	0.79	13670	-43.67	20240111	7640	0.79	20240624	17550	-56.13	20231204	7640	0.79	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
20	20240626	140607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	-140	5	-1.78	178640830	23059	41.73	7800	7870	7690	10210	5510	7860	7747.12	1.58	-4635	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1372	-17.23	1.13	12	0.13	-448.00	6831.00	17550	20231204	-56.01	7640	20240624	1.05	13670	-43.53	20240111	7640	1.05	20240624	17550	-56.01	20231204	7640	1.05	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
21	20240626	130608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	-130	5	-1.65	160906360	20770	37.59	7800	7870	7690	10210	5510	7860	7747.06	1.58	-3910	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1374	-17.25	1.13	12	0.12	-448.00	6831.00	17550	20231204	-55.95	7640	20240624	1.18	13670	-43.45	20240111	7640	1.18	20240624	17550	-55.95	20231204	7640	1.18	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
22	20240626	120607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-160	5	-2.04	151434430	19548	35.37	7800	7870	7690	10210	5510	7860	7746.80	1.58	-3601	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1369	-17.19	1.13	12	0.11	-448.00	6831.00	17550	20231204	-56.13	7640	20240624	0.79	13670	-43.67	20240111	7640	0.79	20240624	17550	-56.13	20231204	7640	0.79	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
23	20240626	110607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	-120	5	-1.53	81387140	10482	18.97	7800	7870	7720	10210	5510	7860	7764.47	1.58	484	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1376	-17.28	1.13	12	0.06	-448.00	6831.00	17550	20231204	-55.90	7640	20240624	1.31	13670	-43.38	20240111	7640	1.31	20240624	17550	-55.90	20231204	7640	1.31	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
24	20240626	100606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-100	5	-1.27	36873370	4733	8.56	7800	7870	7760	10210	5510	7860	7790.70	1.58	-178	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1379	-17.32	1.14	12	0.03	-448.00	6831.00	17550	20231204	-55.78	7640	20240624	1.57	13670	-43.23	20240111	7640	1.57	20240624	17550	-55.78	20231204	7640	1.57	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
25	20240626	090607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	0	3	0.00	3971470	508	0.92	7800	7870	7800	10210	5510	7860	7817.85	1.58	-45	8046	7952	7806	7712	7566	8000	7760	89	2350	500	5650	10	1	17774267	1397	-17.54	1.15	12	0.00	-448.00	6831.00	17550	20231204	-55.21	7640	20240624	2.88	13670	-42.50	20240111	7640	2.88	20240624	17550	-55.21	20231204	7640	2.88	20240624	4.97	N	063170	500	88 억	280553	N	N	155	N	N
26	20240625	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	190	2	2.48	429033480	55152	111.89	7670	7900	7660	9970	5370	7670	7778.97	1.40	30290	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1397	-17.54	1.15	12	0.31	-448.00	6831.00	17550	20231204	-55.21	7640	20240624	2.88	13670	-42.50	20240111	7640	2.88	20240624	17550	-55.21	20231204	7640	2.88	20240624	4.96	N	063170	500	88 억	249694	N	N	155	N	N
27	20240625	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	160	2	2.09	410146620	52745	107.00	7670	7900	7660	9970	5370	7670	7776.05	1.40	28988	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1392	-17.48	1.15	12	0.30	-448.00	6831.00	17550	20231204	-55.38	7640	20240624	2.49	13670	-42.72	20240111	7640	2.49	20240624	17550	-55.38	20231204	7640	2.49	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
28	20240625	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	190	2	2.48	333201080	42928	87.09	7670	7900	7660	9970	5370	7670	7761.89	1.40	21144	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1397	-17.54	1.15	12	0.24	-448.00	6831.00	17550	20231204	-55.21	7640	20240624	2.88	13670	-42.50	20240111	7640	2.88	20240624	17550	-55.21	20231204	7640	2.88	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
29	20240625	130607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	140	2	1.83	243806350	31532	63.97	7670	7810	7660	9970	5370	7670	7732.05	1.40	16006	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1388	-17.43	1.14	12	0.18	-448.00	6831.00	17550	20231204	-55.50	7640	20240624	2.23	13670	-42.87	20240111	7640	2.23	20240624	17550	-55.50	20231204	7640	2.23	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
30	20240625	120609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	50	2	0.65	181540900	23505	47.68	7670	7790	7660	9970	5370	7670	7723.53	1.40	10289	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1372	-17.23	1.13	12	0.13	-448.00	6831.00	17550	20231204	-56.01	7640	20240624	1.05	13670	-43.53	20240111	7640	1.05	20240624	17550	-56.01	20231204	7640	1.05	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
31	20240625	110610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	30	2	0.39	166948490	21615	43.85	7670	7790	7660	9970	5370	7670	7723.77	1.40	9919	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1369	-17.19	1.13	12	0.12	-448.00	6831.00	17550	20231204	-56.13	7640	20240624	0.79	13670	-43.67	20240111	7640	0.79	20240624	17550	-56.13	20231204	7640	0.79	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
32	20240625	100606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7660	-10	5	-0.13	127786200	16549	33.57	7670	7790	7660	9970	5370	7670	7721.73	1.40	9636	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1362	-17.10	1.12	12	0.09	-448.00	6831.00	17550	20231204	-56.35	7640	20240624	0.26	13670	-43.96	20240111	7640	0.26	20240624	17550	-56.35	20231204	7640	0.26	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
33	20240625	090607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	30	2	0.39	31775280	4126	8.37	7670	7740	7670	9970	5370	7670	7701.33	1.40	2295	7930	7800	7720	7590	7510	7760	7550	89	2300	500	5520	10	1	17774267	1369	-17.19	1.13	12	0.02	-448.00	6831.00	17550	20231204	-56.13	7640	20240624	0.79	13670	-43.67	20240111	7640	0.79	20240624	17550	-56.13	20231204	7640	0.79	20240624	4.96	N	063170	500	88 억	249694	N	N	0	N	N
34	20240624	160604	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7670	-130	5	-1.67	378593580	49160	83.35	7720	7850	7640	10140	5460	7800	7701.30	1.44	-6057	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1363	-17.12	1.12	12	0.28	-448.00	6831.00	17550	20231204	-56.30	7640	20240624	0.39	13670	-43.89	20240111	7640	0.39	20240624	17550	-56.30	20231204	7640	0.39	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
35	20240624	150605	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7670	-130	5	-1.67	357990240	46473	78.79	7720	7850	7640	10140	5460	7800	7703.19	1.44	-6085	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1363	-17.12	1.12	12	0.26	-448.00	6831.00	17550	20231204	-56.30	7640	20240624	0.39	13670	-43.89	20240111	7640	0.39	20240624	17550	-56.30	20231204	7640	0.39	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
36	20240624	140605	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7740	-60	5	-0.77	330750840	42931	72.79	7720	7850	7640	10140	5460	7800	7704.24	1.44	-5874	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1376	-17.28	1.13	12	0.24	-448.00	6831.00	17550	20231204	-55.90	7640	20240624	1.31	13670	-43.38	20240111	7640	1.31	20240624	17550	-55.90	20231204	7640	1.31	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
37	20240624	130604	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7770	-30	5	-0.38	300132220	38975	66.08	7720	7850	7640	10140	5460	7800	7700.63	1.44	-5292	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1381	-17.34	1.14	12	0.22	-448.00	6831.00	17550	20231204	-55.73	7640	20240624	1.70	13670	-43.16	20240111	7640	1.70	20240624	17550	-55.73	20231204	7640	1.70	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
38	20240624	120605	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7670	-130	5	-1.67	225562800	29284	49.65	7720	7850	7650	10140	5460	7800	7702.60	1.44	-2669	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1363	-17.12	1.12	12	0.16	-448.00	6831.00	17550	20231204	-56.30	7650	20240624	0.26	13670	-43.89	20240111	7650	0.26	20240624	17550	-56.30	20231204	7650	0.26	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
39	20240624	110607	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7660	-140	5	-1.79	171864640	22285	37.78	7720	7850	7660	10140	5460	7800	7712.12	1.44	-4433	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1362	-17.10	1.12	12	0.13	-448.00	6831.00	17550	20231204	-56.35	7660	20240624	0.00	13670	-43.96	20240111	7660	0.00	20240624	17550	-56.35	20231204	7660	0.00	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
40	20240624	100605	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7750	-50	5	-0.64	69610090	9001	15.26	7720	7850	7700	10140	5460	7800	7733.60	1.44	97	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1378	-17.30	1.13	12	0.05	-448.00	6831.00	17550	20231204	-55.84	7700	20240624	0.65	13670	-43.31	20240111	7700	0.65	20240624	17550	-55.84	20231204	7700	0.65	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
41	20240624	090605	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7740	-60	5	-0.77	17083020	2210	3.75	7720	7850	7720	10140	5460	7800	7729.87	1.44	262	8086	7942	7846	7702	7606	7895	7655	89	2340	500	5610	10	1	17774267	1376	-17.28	1.13	12	0.01	-448.00	6831.00	17550	20231204	-55.90	7720	20240624	0.26	13670	-43.38	20240111	7720	0.26	20240624	17550	-55.90	20231204	7720	0.26	20240624	4.98	N	063170	500	88 억	255641	N	N	69	N	N
42	20240621	160545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7800	-200	5	-2.50	457176380	58276	171.24	7950	7990	7750	10400	5600	8000	7845.04	1.53	-16385	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1386	-17.41	1.14	12	0.33	-448.00	6831.00	17550	20231204	-55.56	7750	20240621	0.65	13670	-42.94	20240111	7750	0.65	20240621	17550	-55.56	20231204	7750	0.65	20240621	4.98	N	063170	500	88 억	271233	N	N	69	N	N
43	20240621	150545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7780	-220	5	-2.75	395117060	50290	147.78	7950	7990	7760	10400	5600	8000	7856.77	1.53	-10244	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1383	-17.37	1.14	12	0.28	-448.00	6831.00	17550	20231204	-55.67	7760	20240621	0.26	13670	-43.09	20240111	7760	0.26	20240621	17550	-55.67	20231204	7760	0.26	20240621	4.98	N	063170	500	88 억	271233	N	N	198	N	N
44	20240621	140545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7810	-190	5	-2.38	349391240	44414	130.51	7950	7990	7760	10400	5600	8000	7866.69	1.53	-7727	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1388	-17.43	1.14	12	0.25	-448.00	6831.00	17550	20231204	-55.50	7760	20240621	0.64	13670	-42.87	20240111	7760	0.64	20240621	17550	-55.50	20231204	7760	0.64	20240621	4.98	N	063170	500	88 억	271233	N	N	198	N	N
45	20240621	130546	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7850	-150	5	-1.88	256685400	32531	95.59	7950	7990	7830	10400	5600	8000	7890.49	1.53	-3636	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1395	-17.52	1.15	12	0.18	-448.00	6831.00	17550	20231204	-55.27	7830	20240621	0.26	13670	-42.57	20240111	7830	0.26	20240621	17550	-55.27	20231204	7830	0.26	20240621	4.98	N	063170	500	88 억	271233	N	N	198	N	N
46	20240621	120549	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7900	-100	5	-1.25	203705400	25790	75.78	7950	7990	7830	10400	5600	8000	7898.62	1.53	150	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1404	-17.63	1.16	12	0.15	-448.00	6831.00	17550	20231204	-54.99	7830	20240621	0.89	13670	-42.21	20240111	7830	0.89	20240621	17550	-54.99	20231204	7830	0.89	20240621	4.98	N	063170	500	88 억	271233	N	N	198	N	N
47	20240621	110547	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7910	-90	5	-1.12	184611450	23374	68.68	7950	7990	7830	10400	5600	8000	7898.15	1.53	-11	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1406	-17.66	1.16	12	0.13	-448.00	6831.00	17550	20231204	-54.93	7830	20240621	1.02	13670	-42.14	20240111	7830	1.02	20240621	17550	-54.93	20231204	7830	1.02	20240621	4.98	N	063170	500	88 억	271233	N	N	198	N	N
48	20240621	100545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7930	-70	5	-0.88	165573130	20968	61.61	7950	7990	7830	10400	5600	8000	7896.47	1.53	-1131	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1409	-17.70	1.16	12	0.12	-448.00	6831.00	17550	20231204	-54.81	7830	20240621	1.28	13670	-41.99	20240111	7830	1.28	20240621	17550	-54.81	20231204	7830	1.28	20240621	4.98	N	063170	500	88 억	271233	N	N	198	N	N
49	20240621	090548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	6742500	848	2.49	7950	7990	7950	10400	5600	8000	7951.06	1.53	-250	8153	8076	7963	7886	7773	8115	7925	89	2400	500	5760	10	1	17774267	1417	-17.79	1.17	12	0.00	-448.00	6831.00	17550	20231204	-54.59	7840	20240618	1.66	13670	-41.70	20240111	7840	1.66	20240618	17550	-54.59	20231204	7840	1.66	20240618	4.98	N	063170	500	88 억	271233	N	N	198	N	N
50	20240620	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	140	2	1.78	269232200	33860	59.57	7850	8040	7850	10210	5510	7860	7951.29	1.48	8247	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1422	-17.86	1.17	12	0.19	-448.00	6831.00	17550	20231204	-54.42	7840	20240618	2.04	13670	-41.48	20240111	7840	2.04	20240618	17550	-54.42	20231204	7840	2.04	20240618	4.94	N	063170	500	88 억	262889	N	N	198	N	N
51	20240620	150545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	110	2	1.40	251406410	31631	55.65	7850	8040	7850	10210	5510	7860	7948.10	1.48	8145	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1417	-17.79	1.17	12	0.18	-448.00	6831.00	17550	20231204	-54.59	7840	20240618	1.66	13670	-41.70	20240111	7840	1.66	20240618	17550	-54.59	20231204	7840	1.66	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
52	20240620	140544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7960	100	2	1.27	229539100	28889	50.82	7850	8040	7850	10210	5510	7860	7945.55	1.48	7204	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1415	-17.77	1.17	12	0.16	-448.00	6831.00	17550	20231204	-54.64	7840	20240618	1.53	13670	-41.77	20240111	7840	1.53	20240618	17550	-54.64	20231204	7840	1.53	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
53	20240620	130545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	120	2	1.53	181536040	22882	40.26	7850	8030	7850	10210	5510	7860	7933.57	1.48	4611	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1418	-17.81	1.17	12	0.13	-448.00	6831.00	17550	20231204	-54.53	7840	20240618	1.79	13670	-41.62	20240111	7840	1.79	20240618	17550	-54.53	20231204	7840	1.79	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
54	20240620	120544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7940	80	2	1.02	174782070	22035	38.77	7850	8030	7850	10210	5510	7860	7932.02	1.48	4801	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1411	-17.72	1.16	12	0.12	-448.00	6831.00	17550	20231204	-54.76	7840	20240618	1.28	13670	-41.92	20240111	7840	1.28	20240618	17550	-54.76	20231204	7840	1.28	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
55	20240620	110546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	130	2	1.65	158872180	20034	35.25	7850	8030	7850	10210	5510	7860	7930.13	1.48	4798	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1420	-17.83	1.17	12	0.11	-448.00	6831.00	17550	20231204	-54.47	7840	20240618	1.91	13670	-41.55	20240111	7840	1.91	20240618	17550	-54.47	20231204	7840	1.91	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
56	20240620	100546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8000	140	2	1.78	91023510	11489	20.21	7850	8030	7850	10210	5510	7860	7922.67	1.48	7083	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1422	-17.86	1.17	12	0.06	-448.00	6831.00	17550	20231204	-54.42	7840	20240618	2.04	13670	-41.48	20240111	7840	2.04	20240618	17550	-54.42	20231204	7840	2.04	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
57	20240620	090551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7890	30	2	0.38	13012220	1657	2.92	7850	7890	7850	10210	5510	7860	7852.88	1.48	323	8066	7962	7906	7802	7746	7935	7775	89	2350	500	5650	10	1	17774267	1402	-17.61	1.16	12	0.01	-448.00	6831.00	17550	20231204	-55.04	7840	20240618	0.64	13670	-42.28	20240111	7840	0.64	20240618	17550	-55.04	20231204	7840	0.64	20240618	4.94	N	063170	500	88 억	262889	N	N	142	N	N
58	20240619	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	-100	5	-1.26	444512380	56396	95.19	8000	8010	7850	10340	5580	7960	7882.00	1.59	-21193	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1397	-17.54	1.15	12	0.32	-448.00	6831.00	17550	20231204	-55.21	7840	20240618	0.26	13670	-42.50	20240111	7840	0.26	20240618	17550	-55.21	20231204	7840	0.26	20240618	4.94	N	063170	500	88 억	283490	N	N	142	N	N
59	20240619	150540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	-100	5	-1.26	428965440	54418	91.85	8000	8010	7850	10340	5580	7960	7882.79	1.59	-20861	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1397	-17.54	1.15	12	0.31	-448.00	6831.00	17550	20231204	-55.21	7840	20240618	0.26	13670	-42.50	20240111	7840	0.26	20240618	17550	-55.21	20231204	7840	0.26	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
60	20240619	140546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-80	5	-1.01	359592400	45599	76.97	8000	8010	7850	10340	5580	7960	7885.97	1.59	-14085	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1401	-17.59	1.15	12	0.26	-448.00	6831.00	17550	20231204	-55.10	7840	20240618	0.51	13670	-42.36	20240111	7840	0.51	20240618	17550	-55.10	20231204	7840	0.51	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
61	20240619	130541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	-90	5	-1.13	208571390	26433	44.62	8000	8010	7850	10340	5580	7960	7890.57	1.59	-3419	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1399	-17.57	1.15	12	0.15	-448.00	6831.00	17550	20231204	-55.16	7840	20240618	0.38	13670	-42.43	20240111	7840	0.38	20240618	17550	-55.16	20231204	7840	0.38	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
62	20240619	120541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7880	-80	5	-1.01	155947670	19746	33.33	8000	8010	7850	10340	5580	7960	7897.68	1.59	-3069	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1401	-17.59	1.15	12	0.11	-448.00	6831.00	17550	20231204	-55.10	7840	20240618	0.51	13670	-42.36	20240111	7840	0.51	20240618	17550	-55.10	20231204	7840	0.51	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
63	20240619	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	-60	5	-0.75	102846120	12996	21.94	8000	8010	7880	10340	5580	7960	7913.67	1.59	756	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1404	-17.63	1.16	12	0.07	-448.00	6831.00	17550	20231204	-54.99	7840	20240618	0.77	13670	-42.21	20240111	7840	0.77	20240618	17550	-54.99	20231204	7840	0.77	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
64	20240619	100544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7930	-30	5	-0.38	58764590	7418	12.52	8000	8010	7890	10340	5580	7960	7921.89	1.59	1776	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1409	-17.70	1.16	12	0.04	-448.00	6831.00	17550	20231204	-54.81	7840	20240618	1.15	13670	-41.99	20240111	7840	1.15	20240618	17550	-54.81	20231204	7840	1.15	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
65	20240619	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7920	-40	5	-0.50	10279230	1293	2.18	8000	8010	7890	10340	5580	7960	7949.91	1.59	21	8200	8080	7960	7840	7720	8020	7780	89	2380	500	5730	10	1	17774267	1408	-17.68	1.16	12	0.01	-448.00	6831.00	17550	20231204	-54.87	7840	20240618	1.02	13670	-42.06	20240111	7840	1.02	20240618	17550	-54.87	20231204	7840	1.02	20240618	4.94	N	063170	500	88 억	283490	N	N	471	N	N
66	20240618	160538	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7960	-70	5	-0.87	465586810	58786	142.98	8010	8080	7840	10430	5630	8030	7919.99	1.60	-746	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1415	-17.77	1.17	12	0.33	-448.00	6831.00	17550	20231204	-54.64	7840	20240618	1.53	13670	-41.77	20240111	7840	1.53	20240618	17550	-54.64	20231204	7840	1.53	20240618	4.90	N	063170	500	88 억	284236	N	N	471	N	N
67	20240618	150537	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7880	-150	5	-1.87	408982030	51643	125.61	8010	8080	7840	10430	5630	8030	7919.41	1.60	-3992	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1401	-17.59	1.15	12	0.29	-448.00	6831.00	17550	20231204	-55.10	7840	20240618	0.51	13670	-42.36	20240111	7840	0.51	20240618	17550	-55.10	20231204	7840	0.51	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
68	20240618	140539	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7900	-130	5	-1.62	370735150	46808	113.85	8010	8080	7840	10430	5630	8030	7920.34	1.60	-5026	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1404	-17.63	1.16	12	0.26	-448.00	6831.00	17550	20231204	-54.99	7840	20240618	0.77	13670	-42.21	20240111	7840	0.77	20240618	17550	-54.99	20231204	7840	0.77	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
69	20240618	130543	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7890	-140	5	-1.74	332527510	41963	102.06	8010	8080	7840	10430	5630	8030	7924.30	1.60	-6154	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1402	-17.61	1.16	12	0.24	-448.00	6831.00	17550	20231204	-55.04	7840	20240618	0.64	13670	-42.28	20240111	7840	0.64	20240618	17550	-55.04	20231204	7840	0.64	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
70	20240618	120543	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7880	-150	5	-1.87	302234340	38127	92.73	8010	8080	7840	10430	5630	8030	7927.04	1.60	-5283	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1401	-17.59	1.15	12	0.21	-448.00	6831.00	17550	20231204	-55.10	7840	20240618	0.51	13670	-42.36	20240111	7840	0.51	20240618	17550	-55.10	20231204	7840	0.51	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
71	20240618	110539	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7870	-160	5	-1.99	228237850	28715	69.84	8010	8080	7860	10430	5630	8030	7948.38	1.60	-4928	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1399	-17.57	1.15	12	0.16	-448.00	6831.00	17550	20231204	-55.16	7860	20240618	0.13	13670	-42.43	20240111	7860	0.13	20240618	17550	-55.16	20231204	7860	0.13	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
72	20240618	100540	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7930	-100	5	-1.25	139971520	17527	42.63	8010	8080	7920	10430	5630	8030	7986.05	1.60	-2554	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1409	-17.70	1.16	12	0.10	-448.00	6831.00	17550	20231204	-54.81	7920	20240618	0.13	13670	-41.99	20240111	7920	0.13	20240618	17550	-54.81	20231204	7920	0.13	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
73	20240618	090546	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8070	40	2	0.50	43806970	5465	13.29	8010	8080	7970	10430	5630	8030	8015.91	1.60	1281	8143	8086	8033	7976	7923	8085	7975	89	2400	500	5780	10	1	17774267	1434	-18.01	1.18	12	0.03	-448.00	6831.00	17550	20231204	-54.02	7970	20240618	1.25	13670	-40.97	20240111	7970	1.25	20240618	17550	-54.02	20231204	7970	1.25	20240618	4.90	N	063170	500	88 억	284236	N	N	37	N	N
74	20240617	160536	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8030	-40	5	-0.50	325672440	40643	63.92	8030	8090	7980	10490	5650	8070	8012.97	1.61	-2337	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1427	-17.92	1.18	12	0.23	-448.00	6831.00	17550	20231204	-54.25	7980	20240617	0.63	13670	-41.26	20240111	7980	0.63	20240617	17550	-54.25	20231204	7980	0.63	20240617	4.88	N	063170	500	88 억	286573	N	N	37	N	N
75	20240617	150539	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8000	-70	5	-0.87	315284640	39349	61.89	8030	8090	7980	10490	5650	8070	8012.52	1.61	-1965	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1422	-17.86	1.17	12	0.22	-448.00	6831.00	17550	20231204	-54.42	7980	20240617	0.25	13670	-41.48	20240111	7980	0.25	20240617	17550	-54.42	20231204	7980	0.25	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
76	20240617	140534	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8000	-70	5	-0.87	272614010	34015	53.50	8030	8090	7980	10490	5650	8070	8014.52	1.61	-1194	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1422	-17.86	1.17	12	0.19	-448.00	6831.00	17550	20231204	-54.42	7980	20240617	0.25	13670	-41.48	20240111	7980	0.25	20240617	17550	-54.42	20231204	7980	0.25	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
77	20240617	130534	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8000	-70	5	-0.87	230832070	28791	45.28	8030	8090	7980	10490	5650	8070	8017.51	1.61	-1725	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1422	-17.86	1.17	12	0.16	-448.00	6831.00	17550	20231204	-54.42	7980	20240617	0.25	13670	-41.48	20240111	7980	0.25	20240617	17550	-54.42	20231204	7980	0.25	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
78	20240617	120535	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7990	-80	5	-0.99	202290880	25222	39.67	8030	8090	7980	10490	5650	8070	8020.41	1.61	-1719	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1420	-17.83	1.17	12	0.14	-448.00	6831.00	17550	20231204	-54.47	7980	20240617	0.13	13670	-41.55	20240111	7980	0.13	20240617	17550	-54.47	20231204	7980	0.13	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
79	20240617	110531	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8040	-30	5	-0.37	165531500	20633	32.45	8030	8090	7980	10490	5650	8070	8022.66	1.61	-780	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1429	-17.95	1.18	12	0.12	-448.00	6831.00	17550	20231204	-54.19	7980	20240617	0.75	13670	-41.19	20240111	7980	0.75	20240617	17550	-54.19	20231204	7980	0.75	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
80	20240617	100533	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8030	-40	5	-0.50	114136770	14234	22.39	8030	8090	7980	10490	5650	8070	8018.60	1.61	-633	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1427	-17.92	1.18	12	0.08	-448.00	6831.00	17550	20231204	-54.25	7980	20240617	0.63	13670	-41.26	20240111	7980	0.63	20240617	17550	-54.25	20231204	7980	0.63	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
81	20240617	090535	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8030	-40	5	-0.50	44444590	5533	8.70	8030	8090	8020	10490	5650	8070	8032.64	1.61	-124	8296	8182	8126	8012	7956	8155	7985	89	2420	500	5810	10	1	17774267	1427	-17.92	1.18	12	0.03	-448.00	6831.00	17550	20231204	-54.25	8020	20240617	0.12	13670	-41.26	20240111	8020	0.12	20240617	17550	-54.25	20231204	8020	0.12	20240617	4.88	N	063170	500	88 억	286573	N	N	16	N	N
82	20240614	160449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-150	5	-1.82	506435570	62576	249.34	8230	8240	8070	10680	5760	8220	8093.23	1.69	-26632	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1434	-18.01	1.18	12	0.35	-448.00	6831.00	17550	20231204	-54.02	8050	20240605	0.25	13670	-40.97	20240111	8050	0.25	20240605	17550	-54.02	20231204	8050	0.25	20240605	4.90	N	063170	500	88 억	300552	N	N	16	N	N
83	20240614	150450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-150	5	-1.82	459978750	56820	226.40	8230	8240	8070	10680	5760	8220	8095.37	1.69	-22485	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1434	-18.01	1.18	12	0.32	-448.00	6831.00	17550	20231204	-54.02	8050	20240605	0.25	13670	-40.97	20240111	8050	0.25	20240605	17550	-54.02	20231204	8050	0.25	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
84	20240614	140449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8070	-150	5	-1.82	413872590	51110	203.65	8230	8240	8070	10680	5760	8220	8097.68	1.69	-19881	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1434	-18.01	1.18	12	0.29	-448.00	6831.00	17550	20231204	-54.02	8050	20240605	0.25	13670	-40.97	20240111	8050	0.25	20240605	17550	-54.02	20231204	8050	0.25	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
85	20240614	130449	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8080	-140	5	-1.70	365536970	45123	179.79	8230	8240	8070	10680	5760	8220	8100.90	1.69	-16962	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1436	-18.04	1.18	12	0.25	-448.00	6831.00	17550	20231204	-53.96	8050	20240605	0.37	13670	-40.89	20240111	8050	0.37	20240605	17550	-53.96	20231204	8050	0.37	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
86	20240614	120453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8090	-130	5	-1.58	274497330	33863	134.93	8230	8240	8070	10680	5760	8220	8106.11	1.69	-10280	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1438	-18.06	1.18	12	0.19	-448.00	6831.00	17550	20231204	-53.90	8050	20240605	0.50	13670	-40.82	20240111	8050	0.50	20240605	17550	-53.90	20231204	8050	0.50	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
87	20240614	110526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8100	-120	5	-1.46	206893610	25498	101.60	8230	8240	8070	10680	5760	8220	8114.11	1.69	-5113	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1440	-18.08	1.19	12	0.14	-448.00	6831.00	17550	20231204	-53.85	8050	20240605	0.62	13670	-40.75	20240111	8050	0.62	20240605	17550	-53.85	20231204	8050	0.62	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
88	20240614	100524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8120	-100	5	-1.22	144788600	17819	71.00	8230	8240	8070	10680	5760	8220	8125.52	1.69	-5840	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1443	-18.12	1.19	12	0.10	-448.00	6831.00	17550	20231204	-53.73	8050	20240605	0.87	13670	-40.60	20240111	8050	0.87	20240605	17550	-53.73	20231204	8050	0.87	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
89	20240614	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	0	3	0.00	3708670	451	1.80	8230	8240	8220	10680	5760	8220	8223.22	1.69	144	8380	8300	8260	8180	8140	8280	8160	89	2460	500	5910	10	1	17774267	1461	-18.35	1.20	12	0.00	-448.00	6831.00	17550	20231204	-53.16	8050	20240605	2.11	13670	-39.87	20240111	8050	2.11	20240605	17550	-53.16	20231204	8050	2.11	20240605	4.90	N	063170	500	88 억	300552	N	N	194	N	N
90	20240613	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8220	10	2	0.12	206355370	24962	114.20	8250	8340	8220	10670	5750	8210	8266.78	1.68	-1974	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1461	-18.35	1.20	12	0.14	-448.00	6831.00	17550	20231204	-53.16	8050	20240605	2.11	13670	-39.87	20240111	8050	2.11	20240605	17550	-53.16	20231204	8050	2.11	20240605	4.89	N	063170	500	88 억	298110	N	N	194	N	N
91	20240613	150530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8230	20	2	0.24	165716200	20022	91.60	8250	8340	8220	10670	5750	8210	8276.71	1.68	1304	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1463	-18.37	1.20	12	0.11	-448.00	6831.00	17550	20231204	-53.11	8050	20240605	2.24	13670	-39.80	20240111	8050	2.24	20240605	17550	-53.11	20231204	8050	2.24	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
92	20240613	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	60	2	0.73	146742200	17719	81.06	8250	8340	8220	10670	5750	8210	8281.63	1.68	1529	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1470	-18.46	1.21	12	0.10	-448.00	6831.00	17550	20231204	-52.88	8050	20240605	2.73	13670	-39.50	20240111	8050	2.73	20240605	17550	-52.88	20231204	8050	2.73	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
93	20240613	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	70	2	0.85	109285300	13188	60.33	8250	8340	8220	10670	5750	8210	8286.72	1.68	3013	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1472	-18.48	1.21	12	0.07	-448.00	6831.00	17550	20231204	-52.82	8050	20240605	2.86	13670	-39.43	20240111	8050	2.86	20240605	17550	-52.82	20231204	8050	2.86	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
94	20240613	120527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	100	2	1.22	86060110	10382	47.50	8250	8340	8220	10670	5750	8210	8289.36	1.68	2814	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1477	-18.55	1.22	12	0.06	-448.00	6831.00	17550	20231204	-52.65	8050	20240605	3.23	13670	-39.21	20240111	8050	3.23	20240605	17550	-52.65	20231204	8050	3.23	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
95	20240613	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	70	2	0.85	74857230	9031	41.31	8250	8340	8220	10670	5750	8210	8288.92	1.68	2263	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1472	-18.48	1.21	12	0.05	-448.00	6831.00	17550	20231204	-52.82	8050	20240605	2.86	13670	-39.43	20240111	8050	2.86	20240605	17550	-52.82	20231204	8050	2.86	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
96	20240613	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8300	90	2	1.10	65306800	7880	36.05	8250	8340	8220	10670	5750	8210	8287.66	1.68	2263	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1475	-18.53	1.22	12	0.04	-448.00	6831.00	17550	20231204	-52.71	8050	20240605	3.11	13670	-39.28	20240111	8050	3.11	20240605	17550	-52.71	20231204	8050	3.11	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
97	20240613	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8250	40	2	0.49	3629660	438	2.00	8250	8300	8250	10670	5750	8210	8286.89	1.68	-357	8390	8300	8230	8140	8070	8345	8185	89	2460	500	5910	10	1	17774267	1466	-18.42	1.21	12	0.00	-448.00	6831.00	17550	20231204	-52.99	8050	20240605	2.48	13670	-39.65	20240111	8050	2.48	20240605	17550	-52.99	20231204	8050	2.48	20240605	4.89	N	063170	500	88 억	298110	N	N	55	N	N
98	20240612	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	10	2	0.12	178588690	21633	66.41	8200	8320	8160	10660	5740	8200	8255.46	1.67	1660	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1459	-18.33	1.20	12	0.12	-448.00	6831.00	17550	20231204	-53.22	8050	20240605	1.99	13670	-39.94	20240111	8050	1.99	20240605	17550	-53.22	20231204	8050	1.99	20240605	4.92	N	063170	500	88 억	296463	N	N	55	N	N
99	20240612	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	60	2	0.73	160482560	19433	59.65	8200	8320	8160	10660	5740	8200	8258.25	1.67	1537	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1468	-18.44	1.21	12	0.11	-448.00	6831.00	17550	20231204	-52.93	8050	20240605	2.61	13670	-39.58	20240111	8050	2.61	20240605	17550	-52.93	20231204	8050	2.61	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
100	20240612	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	40	2	0.49	133717500	16183	49.68	8200	8320	8160	10660	5740	8200	8262.84	1.67	2023	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1465	-18.39	1.21	12	0.09	-448.00	6831.00	17550	20231204	-53.05	8050	20240605	2.36	13670	-39.72	20240111	8050	2.36	20240605	17550	-53.05	20231204	8050	2.36	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
101	20240612	130519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	60	2	0.73	124440270	15057	46.22	8200	8320	8160	10660	5740	8200	8264.61	1.67	2384	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1468	-18.44	1.21	12	0.08	-448.00	6831.00	17550	20231204	-52.93	8050	20240605	2.61	13670	-39.58	20240111	8050	2.61	20240605	17550	-52.93	20231204	8050	2.61	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
102	20240612	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	80	2	0.98	119414450	14448	44.35	8200	8320	8160	10660	5740	8200	8265.12	1.67	2274	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1472	-18.48	1.21	12	0.08	-448.00	6831.00	17550	20231204	-52.82	8050	20240605	2.86	13670	-39.43	20240111	8050	2.86	20240605	17550	-52.82	20231204	8050	2.86	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
103	20240612	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	70	2	0.85	97821070	11837	36.34	8200	8320	8160	10660	5740	8200	8264.01	1.67	2274	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1470	-18.46	1.21	12	0.07	-448.00	6831.00	17550	20231204	-52.88	8050	20240605	2.73	13670	-39.50	20240111	8050	2.73	20240605	17550	-52.88	20231204	8050	2.73	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
104	20240612	100519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	110	2	1.34	83247340	10078	30.94	8200	8320	8160	10660	5740	8200	8260.30	1.67	1520	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1477	-18.55	1.22	12	0.06	-448.00	6831.00	17550	20231204	-52.65	8050	20240605	3.23	13670	-39.21	20240111	8050	3.23	20240605	17550	-52.65	20231204	8050	3.23	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
105	20240612	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	60	2	0.73	1973360	239	0.73	8200	8260	8200	10660	5740	8200	8256.74	1.67	-191	8493	8346	8273	8126	8053	8310	8090	89	2460	500	5900	10	1	17774267	1468	-18.44	1.21	12	0.00	-448.00	6831.00	17550	20231204	-52.93	8050	20240605	2.61	13670	-39.58	20240111	8050	2.61	20240605	17550	-52.93	20231204	8050	2.61	20240605	4.92	N	063170	500	88 억	296463	N	N	56	N	N
106	20240610	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	100	2	1.21	453418890	54203	119.22	8280	8580	8180	10710	5770	8240	8365.26	1.75	-11447	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1482	-18.62	1.22	12	0.30	-448.00	6831.00	17550	20231204	-52.48	8050	20240605	3.60	13670	-38.99	20240111	8050	3.60	20240605	17550	-52.48	20231204	8050	3.60	20240605	4.93	N	063170	500	88 억	311404	N	N	191	N	N
107	20240610	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	100	2	1.21	421121340	50326	110.70	8280	8580	8180	10710	5770	8240	8367.87	1.75	-10130	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1482	-18.62	1.22	12	0.28	-448.00	6831.00	17550	20231204	-52.48	8050	20240605	3.60	13670	-38.99	20240111	8050	3.60	20240605	17550	-52.48	20231204	8050	3.60	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
108	20240610	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	120	2	1.46	389765660	46567	102.43	8280	8580	8180	10710	5770	8240	8370.00	1.75	-8643	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1486	-18.66	1.22	12	0.26	-448.00	6831.00	17550	20231204	-52.36	8050	20240605	3.85	13670	-38.84	20240111	8050	3.85	20240605	17550	-52.36	20231204	8050	3.85	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
109	20240610	130514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8370	130	2	1.58	374752500	44770	98.48	8280	8580	8180	10710	5770	8240	8370.62	1.75	-7749	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1488	-18.68	1.23	12	0.25	-448.00	6831.00	17550	20231204	-52.31	8050	20240605	3.98	13670	-38.77	20240111	8050	3.98	20240605	17550	-52.31	20231204	8050	3.98	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
110	20240610	120516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8360	120	2	1.46	349256680	41728	91.78	8280	8580	8180	10710	5770	8240	8369.84	1.75	-6053	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1486	-18.66	1.22	12	0.23	-448.00	6831.00	17550	20231204	-52.36	8050	20240605	3.85	13670	-38.84	20240111	8050	3.85	20240605	17550	-52.36	20231204	8050	3.85	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
111	20240610	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	150	2	1.82	313128100	37416	82.30	8280	8580	8180	10710	5770	8240	8368.83	1.75	-6330	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1491	-18.73	1.23	12	0.21	-448.00	6831.00	17550	20231204	-52.19	8050	20240605	4.22	13670	-38.62	20240111	8050	4.22	20240605	17550	-52.19	20231204	8050	4.22	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
112	20240610	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	150	2	1.82	257319400	30731	67.60	8280	8580	8180	10710	5770	8240	8373.28	1.75	-2888	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1491	-18.73	1.23	12	0.17	-448.00	6831.00	17550	20231204	-52.19	8050	20240605	4.22	13670	-38.62	20240111	8050	4.22	20240605	17550	-52.19	20231204	8050	4.22	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
113	20240610	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	0	3	0.00	9983190	1211	2.66	8280	8290	8200	10710	5770	8240	8243.76	1.75	-535	8400	8320	8230	8150	8060	8360	8190	89	2470	500	5930	10	1	17774267	1465	-18.39	1.21	12	0.01	-448.00	6831.00	17550	20231204	-53.05	8050	20240605	2.36	13670	-39.72	20240111	8050	2.36	20240605	17550	-53.05	20231204	8050	2.36	20240605	4.93	N	063170	500	88 억	311404	N	N	94	N	N
114	20240607	160531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	80	2	0.98	372426860	45441	92.92	8140	8310	8140	10600	5720	8160	8195.80	1.63	20820	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1465	-18.39	1.21	12	0.26	-448.00	6831.00	17550	20231204	-53.05	8050	20240605	2.36	13670	-39.72	20240111	8050	2.36	20240605	17550	-53.05	20231204	8050	2.36	20240605	4.89	N	063170	500	88 억	290584	N	N	94	N	N
115	20240607	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	20	2	0.25	343198660	41888	85.66	8140	8310	8140	10600	5720	8160	8193.25	1.63	20261	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1454	-18.26	1.20	12	0.24	-448.00	6831.00	17550	20231204	-53.39	8050	20240605	1.61	13670	-40.16	20240111	8050	1.61	20240605	17550	-53.39	20231204	8050	1.61	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
116	20240607	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8240	80	2	0.98	322261430	39332	80.43	8140	8310	8140	10600	5720	8160	8193.36	1.63	19518	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1465	-18.39	1.21	12	0.22	-448.00	6831.00	17550	20231204	-53.05	8050	20240605	2.36	13670	-39.72	20240111	8050	2.36	20240605	17550	-53.05	20231204	8050	2.36	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
117	20240607	130527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8190	30	2	0.37	179991190	21918	44.82	8140	8310	8140	10600	5720	8160	8212.03	1.63	4058	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1456	-18.28	1.20	12	0.12	-448.00	6831.00	17550	20231204	-53.33	8050	20240605	1.74	13670	-40.09	20240111	8050	1.74	20240605	17550	-53.33	20231204	8050	1.74	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
118	20240607	120532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	50	2	0.61	161216390	19628	40.14	8140	8310	8140	10600	5720	8160	8213.59	1.63	2756	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1459	-18.33	1.20	12	0.11	-448.00	6831.00	17550	20231204	-53.22	8050	20240605	1.99	13670	-39.94	20240111	8050	1.99	20240605	17550	-53.22	20231204	8050	1.99	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
119	20240607	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	40	2	0.49	137622020	16743	34.24	8140	8310	8140	10600	5720	8160	8219.68	1.63	1140	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1457	-18.30	1.20	12	0.09	-448.00	6831.00	17550	20231204	-53.28	8050	20240605	1.86	13670	-40.01	20240111	8050	1.86	20240605	17550	-53.28	20231204	8050	1.86	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
120	20240607	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8210	50	2	0.61	59608580	7276	14.88	8140	8240	8140	10600	5720	8160	8192.49	1.63	997	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1459	-18.33	1.20	12	0.04	-448.00	6831.00	17550	20231204	-53.22	8050	20240605	1.99	13670	-39.94	20240111	8050	1.99	20240605	17550	-53.22	20231204	8050	1.99	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
121	20240607	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8150	-10	5	-0.12	3521760	432	0.88	8140	8190	8140	10600	5720	8160	8152.22	1.63	-25	8286	8222	8136	8072	7986	8180	8030	89	2440	500	5870	10	1	17774267	1449	-18.19	1.19	12	0.00	-448.00	6831.00	17550	20231204	-53.56	8050	20240605	1.24	13670	-40.38	20240111	8050	1.24	20240605	17550	-53.56	20231204	8050	1.24	20240605	4.89	N	063170	500	88 억	290584	N	N	0	N	N
122	20240605	160527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8160	-40	5	-0.49	392452660	48411	67.54	8200	8200	8050	10660	5740	8200	8106.65	1.60	6002	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1450	-18.21	1.19	12	0.27	-448.00	6831.00	17550	20231204	-53.50	8050	20240605	1.37	13670	-40.31	20240111	8050	1.37	20240605	17550	-53.50	20231204	8050	1.37	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
123	20240605	150526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8110	-90	5	-1.10	357490430	44110	61.54	8200	8200	8050	10660	5740	8200	8104.52	1.60	4628	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1441	-18.10	1.19	12	0.25	-448.00	6831.00	17550	20231204	-53.79	8050	20240605	0.75	13670	-40.67	20240111	8050	0.75	20240605	17550	-53.79	20231204	8050	0.75	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
124	20240605	140527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8150	-50	5	-0.61	325909340	40219	56.11	8200	8200	8050	10660	5740	8200	8103.37	1.60	3029	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1449	-18.19	1.19	12	0.23	-448.00	6831.00	17550	20231204	-53.56	8050	20240605	1.24	13670	-40.38	20240111	8050	1.24	20240605	17550	-53.56	20231204	8050	1.24	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
125	20240605	130529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8140	-60	5	-0.73	285997390	35302	49.25	8200	8200	8050	10660	5740	8200	8101.45	1.60	1318	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1447	-18.17	1.19	12	0.20	-448.00	6831.00	17550	20231204	-53.62	8050	20240605	1.12	13670	-40.45	20240111	8050	1.12	20240605	17550	-53.62	20231204	8050	1.12	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
126	20240605	120527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8130	-70	5	-0.85	247144070	30526	42.59	8200	8200	8050	10660	5740	8200	8096.18	1.60	-1633	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1445	-18.15	1.19	12	0.17	-448.00	6831.00	17550	20231204	-53.68	8050	20240605	0.99	13670	-40.53	20240111	8050	0.99	20240605	17550	-53.68	20231204	8050	0.99	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
127	20240605	110529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8140	-60	5	-0.73	207892460	25695	35.85	8200	8200	8050	10660	5740	8200	8090.77	1.60	-2514	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1447	-18.17	1.19	12	0.14	-448.00	6831.00	17550	20231204	-53.62	8050	20240605	1.12	13670	-40.45	20240111	8050	1.12	20240605	17550	-53.62	20231204	8050	1.12	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
128	20240605	100529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8070	-130	5	-1.59	155084090	19174	26.75	8200	8200	8050	10660	5740	8200	8088.25	1.60	-4560	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1434	-18.01	1.18	12	0.11	-448.00	6831.00	17550	20231204	-54.02	8050	20240605	0.25	13670	-40.97	20240111	8050	0.25	20240605	17550	-54.02	20231204	8050	0.25	20240605	4.91	N	063170	500	88 억	284590	N	N	8	N	N
129	20240605	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8200	0	3	0.00	623180	76	0.11	8200	8200	8190	10660	5740	8200	8199.74	1.60	-32	8466	8332	8216	8082	7966	8275	8025	89	2460	500	5900	10	1	17774267	1457	-18.30	1.20	12	0.00	-448.00	6831.00	17550	20231204	-53.28	8100	20240604	1.23	13670	-40.01	20240111	8100	1.23	20240604	17550	-53.28	20231204	8100	1.23	20240604	4.91	N	063170	500	88 억	284590	N	N	8	N	N
130	20240604	160524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8200	-150	5	-1.80	584867120	71574	271.75	8250	8350	8100	10850	5850	8350	8171.49	1.69	-15343	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1457	-18.30	1.20	12	0.40	-448.00	6831.00	17550	20231204	-53.28	8100	20240604	1.23	13670	-40.01	20240111	8100	1.23	20240604	17550	-53.28	20231204	8100	1.23	20240604	4.92	N	063170	500	88 억	299908	N	N	8	N	N
131	20240604	150524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8160	-190	5	-2.28	556643520	68127	258.66	8250	8350	8100	10850	5850	8350	8170.67	1.69	-14598	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1450	-18.21	1.19	12	0.38	-448.00	6831.00	17550	20231204	-53.50	8100	20240604	0.74	13670	-40.31	20240111	8100	0.74	20240604	17550	-53.50	20231204	8100	0.74	20240604	4.92	N	063170	500	88 억	299908	N	N	181	N	N
132	20240604	140525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8180	-170	5	-2.04	435360590	53243	202.15	8250	8350	8110	10850	5850	8350	8176.86	1.69	-12861	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1454	-18.26	1.20	12	0.30	-448.00	6831.00	17550	20231204	-53.39	8110	20240604	0.86	13670	-40.16	20240111	8110	0.86	20240604	17550	-53.39	20231204	8110	0.86	20240604	4.92	N	063170	500	88 억	299908	N	N	181	N	N
133	20240604	130523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8140	-210	5	-2.51	421191870	51506	195.56	8250	8350	8110	10850	5850	8350	8177.53	1.69	-12702	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1447	-18.17	1.19	12	0.29	-448.00	6831.00	17550	20231204	-53.62	8110	20240604	0.37	13670	-40.45	20240111	8110	0.37	20240604	17550	-53.62	20231204	8110	0.37	20240604	4.92	N	063170	500	88 억	299908	N	N	181	N	N
134	20240604	120522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8130	-220	5	-2.63	344700650	42086	159.79	8250	8350	8120	10850	5850	8350	8190.39	1.69	-11070	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1445	-18.15	1.19	12	0.24	-448.00	6831.00	17550	20231204	-53.68	8110	20240531	0.25	13670	-40.53	20240111	8110	0.25	20240531	17550	-53.68	20231204	8110	0.25	20240531	4.92	N	063170	500	88 억	299908	N	N	181	N	N
135	20240604	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8180	-170	5	-2.04	239493770	29178	110.78	8250	8350	8160	10850	5850	8350	8208.03	1.69	-6965	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1454	-18.26	1.20	12	0.16	-448.00	6831.00	17550	20231204	-53.39	8110	20240531	0.86	13670	-40.16	20240111	8110	0.86	20240531	17550	-53.39	20231204	8110	0.86	20240531	4.92	N	063170	500	88 억	299908	N	N	181	N	N
136	20240604	100522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8170	-180	5	-2.16	130981860	15902	60.38	8250	8350	8170	10850	5850	8350	8236.82	1.69	-2778	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1452	-18.24	1.20	12	0.09	-448.00	6831.00	17550	20231204	-53.45	8110	20240531	0.74	13670	-40.23	20240111	8110	0.74	20240531	17550	-53.45	20231204	8110	0.74	20240531	4.92	N	063170	500	88 억	299908	N	N	181	N	N
137	20240604	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-80	5	-0.96	4534020	548	2.08	8250	8350	8250	10850	5850	8350	8273.76	1.69	-288	8430	8390	8330	8290	8230	8410	8310	89	2500	500	6010	10	1	17774267	1470	-18.46	1.21	12	0.00	-448.00	6831.00	17550	20231204	-52.88	8110	20240531	1.97	13670	-39.50	20240111	8110	1.97	20240531	17550	-52.88	20231204	8110	1.97	20240531	4.92	N	063170	500	88 억	299908	N	N	181	N	N
138	20240603	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	50	2	0.60	218513240	26296	80.68	8270	8370	8270	10790	5810	8300	8309.72	1.66	5578	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1484	-18.64	1.22	12	0.15	-448.00	6831.00	17550	20231204	-52.42	8110	20240531	2.96	13670	-38.92	20240111	8110	2.96	20240531	17550	-52.42	20231204	8110	2.96	20240531	4.92	N	063170	500	88 억	294347	N	N	181	N	N
139	20240603	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	20	2	0.24	202061840	24320	74.62	8270	8370	8270	10790	5810	8300	8308.46	1.66	4941	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1479	-18.57	1.22	12	0.14	-448.00	6831.00	17550	20231204	-52.59	8110	20240531	2.59	13670	-39.14	20240111	8110	2.59	20240531	17550	-52.59	20231204	8110	2.59	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N
140	20240603	140515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	50	2	0.60	184635150	22221	68.18	8270	8370	8270	10790	5810	8300	8309.04	1.66	4578	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1484	-18.64	1.22	12	0.13	-448.00	6831.00	17550	20231204	-52.42	8110	20240531	2.96	13670	-38.92	20240111	8110	2.96	20240531	17550	-52.42	20231204	8110	2.96	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N
141	20240603	130517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	50	2	0.60	167963910	20221	62.04	8270	8350	8270	10790	5810	8300	8306.41	1.66	4079	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1484	-18.64	1.22	12	0.11	-448.00	6831.00	17550	20231204	-52.42	8110	20240531	2.96	13670	-38.92	20240111	8110	2.96	20240531	17550	-52.42	20231204	8110	2.96	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N
142	20240603	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	10	2	0.12	145682820	17542	53.82	8270	8350	8270	10790	5810	8300	8304.80	1.66	2352	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1477	-18.55	1.22	12	0.10	-448.00	6831.00	17550	20231204	-52.65	8110	20240531	2.47	13670	-39.21	20240111	8110	2.47	20240531	17550	-52.65	20231204	8110	2.47	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N
143	20240603	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8280	-20	5	-0.24	97954130	11785	36.16	8270	8350	8270	10790	5810	8300	8311.76	1.66	496	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1472	-18.48	1.21	12	0.07	-448.00	6831.00	17550	20231204	-52.82	8110	20240531	2.10	13670	-39.43	20240111	8110	2.10	20240531	17550	-52.82	20231204	8110	2.10	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N
144	20240603	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8310	10	2	0.12	46936120	5644	17.32	8270	8350	8270	10790	5810	8300	8316.11	1.66	2183	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1477	-18.55	1.22	12	0.03	-448.00	6831.00	17550	20231204	-52.65	8110	20240531	2.47	13670	-39.21	20240111	8110	2.47	20240531	17550	-52.65	20231204	8110	2.47	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N
145	20240603	090511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-30	5	-0.36	6728590	813	2.49	8270	8320	8270	10790	5810	8300	8276.25	1.66	157	8560	8430	8270	8140	7980	8495	8205	89	2490	500	5970	10	1	17774267	1470	-18.46	1.21	12	0.00	-448.00	6831.00	17550	20231204	-52.88	8110	20240531	1.97	13670	-39.50	20240111	8110	1.97	20240531	17550	-52.88	20231204	8110	1.97	20240531	4.92	N	063170	500	88 억	294347	N	N	1	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History