KissMeData/308100/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3650	-45	5	-1.22	29670675	8083	111.88	3690	3735	3640	4800	2590	3695	3670.75	0.16	303	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	242	-5.37	0.41	12	0.12	-680.00	8894.00	8100	20230622	-54.94	3640	20240628	0.27	4950	-26.26	20240102	3640	0.27	20240628	7570	-51.78	20230628	3640	0.27	20240628	0.90	N	308100	500	33 억	10536	N	N	N	N
3	20240628	151212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3650	-45	5	-1.22	25499940	6940	96.06	3690	3735	3645	4800	2590	3695	3674.34	0.16	399	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	242	-5.37	0.41	12	0.10	-680.00	8894.00	8100	20230622	-54.94	3645	20240628	0.14	4950	-26.26	20240102	3645	0.14	20240628	7570	-51.78	20230628	3645	0.14	20240628	0.90	N	308100	500	33 억	10536	N	N	N	N
4	20240628	141211	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3660	-35	5	-0.95	15846995	4295	59.45	3690	3735	3655	4800	2590	3695	3689.64	0.16	106	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	242	-5.38	0.41	12	0.06	-680.00	8894.00	8100	20230622	-54.81	3655	20240628	0.14	4950	-26.06	20240102	3655	0.14	20240628	7570	-51.65	20230628	3655	0.14	20240628	0.90	N	308100	500	33 억	10536	N	N	N	N
5	20240628	131209	57	100.00	KOSDAQ		유통	N	N	N	N	N	3690	-5	5	-0.14	10002065	2701	37.38	3690	3735	3660	4800	2590	3695	3703.10	0.16	-122	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	244	-5.43	0.41	12	0.04	-680.00	8894.00	8100	20230622	-54.44	3655	20240627	0.96	4950	-25.45	20240102	3655	0.96	20240627	7570	-51.25	20230628	3655	0.96	20240627	0.90	N	308100	500	33 억	10536	N	N	N	N
6	20240628	121207	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	0	3	0.00	9884090	2669	36.94	3690	3735	3660	4800	2590	3695	3703.29	0.16	-122	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	245	-5.43	0.42	12	0.04	-680.00	8894.00	8100	20230622	-54.38	3655	20240627	1.09	4950	-25.35	20240102	3655	1.09	20240627	7570	-51.19	20230628	3655	1.09	20240627	0.90	N	308100	500	33 억	10536	N	N	N	N
7	20240628	111148	57	100.00	KOSDAQ		유통	N	N	N	N	N	3700	5	2	0.14	9607600	2594	35.90	3690	3735	3660	4800	2590	3695	3703.78	0.16	-121	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	245	-5.44	0.42	12	0.04	-680.00	8894.00	8100	20230622	-54.32	3655	20240627	1.23	4950	-25.25	20240102	3655	1.23	20240627	7570	-51.12	20230628	3655	1.23	20240627	0.90	N	308100	500	33 억	10536	N	N	N	N
8	20240628	101144	57	100.00	KOSDAQ		유통	N	N	N	N	N	3735	40	2	1.08	7339605	1981	27.42	3690	3735	3660	4800	2590	3695	3705.00	0.16	-134	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	247	-5.49	0.42	12	0.03	-680.00	8894.00	8100	20230622	-53.89	3655	20240627	2.19	4950	-24.55	20240102	3655	2.19	20240627	7570	-50.66	20230628	3655	2.19	20240627	0.90	N	308100	500	33 억	10536	N	N	N	N
9	20240628	091150	57	100.00	KOSDAQ		유통	N	N	N	N	N	3715	20	2	0.54	2894810	783	10.84	3690	3715	3690	4800	2590	3695	3697.08	0.16	0	3775	3735	3695	3655	3615	3715	3635	33	1105	500	2290	5	1	6624733	246	-5.46	0.42	12	0.01	-680.00	8894.00	8100	20230622	-54.14	3655	20240627	1.64	4950	-24.95	20240102	3655	1.64	20240627	7570	-50.92	20230628	3655	1.64	20240627	0.90	N	308100	500	33 억	10536	N	N	N	N
10	20240627	161138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3695	0	3	0.00	26671470	7225	159.67	3700	3735	3655	4800	2590	3695	3691.55	0.17	-874	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	245	-5.43	0.42	12	0.11	-680.00	8894.00	9300	20230621	-60.27	3655	20240627	1.09	4950	-25.35	20240102	3655	1.09	20240627	7580	-51.25	20230627	3655	1.09	20240627	0.94	N	308100	500	33 억	11422	N	N	N	N
11	20240627	151145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3695	0	3	0.00	26497805	7178	158.63	3700	3735	3655	4800	2590	3695	3691.53	0.17	-886	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	245	-5.43	0.42	12	0.11	-680.00	8894.00	9300	20230621	-60.27	3655	20240627	1.09	4950	-25.35	20240102	3655	1.09	20240627	7580	-51.25	20230627	3655	1.09	20240627	0.94	N	308100	500	33 억	11422	N	N	N	N
12	20240627	141144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3710	15	2	0.41	21294425	5769	127.49	3700	3735	3655	4800	2590	3695	3691.18	0.17	-929	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	246	-5.46	0.42	12	0.09	-680.00	8894.00	9300	20230621	-60.11	3655	20240627	1.50	4950	-25.05	20240102	3655	1.50	20240627	7580	-51.06	20230627	3655	1.50	20240627	0.94	N	308100	500	33 억	11422	N	N	N	N
13	20240627	131143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3690	-5	5	-0.14	17522035	4752	105.02	3700	3735	3655	4800	2590	3695	3687.30	0.17	-919	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	244	-5.43	0.41	12	0.07	-680.00	8894.00	9300	20230621	-60.32	3655	20240627	0.96	4950	-25.45	20240102	3655	0.96	20240627	7580	-51.32	20230627	3655	0.96	20240627	0.94	N	308100	500	33 억	11422	N	N	N	N
14	20240627	121145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3720	25	2	0.68	17458980	4735	104.64	3700	3735	3655	4800	2590	3695	3687.22	0.17	-919	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	246	-5.47	0.42	12	0.07	-680.00	8894.00	9300	20230621	-60.00	3655	20240627	1.78	4950	-24.85	20240102	3655	1.78	20240627	7580	-50.92	20230627	3655	1.78	20240627	0.94	N	308100	500	33 억	11422	N	N	N	N
15	20240627	111144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3715	20	2	0.54	16941805	4595	101.55	3700	3735	3655	4800	2590	3695	3687.01	0.17	-844	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	246	-5.46	0.42	12	0.07	-680.00	8894.00	9300	20230621	-60.05	3655	20240627	1.64	4950	-24.95	20240102	3655	1.64	20240627	7580	-50.99	20230627	3655	1.64	20240627	0.94	N	308100	500	33 억	11422	N	N	N	N
16	20240627	101145	57	100.00	KOSDAQ		유통	N	N	N	N	N	3695	0	3	0.00	7515375	2023	44.71	3700	3735	3695	4800	2590	3695	3714.97	0.17	-841	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	245	-5.43	0.42	12	0.03	-680.00	8894.00	9300	20230621	-60.27	3665	20240626	0.82	4950	-25.35	20240102	3665	0.82	20240626	7580	-51.25	20230627	3665	0.82	20240626	0.94	N	308100	500	33 억	11422	N	N	N	N
17	20240627	091144	57	100.00	KOSDAQ		유통	N	N	N	N	N	3705	10	2	0.27	5049605	1356	29.97	3700	3735	3700	4800	2590	3695	3723.90	0.17	-842	3715	3705	3685	3675	3655	3710	3680	33	1105	500	2290	5	1	6624733	245	-5.45	0.42	12	0.02	-680.00	8894.00	9300	20230621	-60.16	3665	20240626	1.09	4950	-25.15	20240102	3665	1.09	20240626	7580	-51.12	20230627	3665	1.09	20240626	0.94	N	308100	500	33 억	11422	N	N	N	N
18	20240626	161139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3695	0	3	0.00	16642530	4525	44.48	3695	3695	3665	4800	2590	3695	3677.91	0.18	-248	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	245	-5.43	0.42	12	0.07	-680.00	8894.00	9300	20230621	-60.27	3665	20240626	0.82	4950	-25.35	20240102	3665	0.82	20240626	7700	-52.01	20230626	3665	0.82	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
19	20240626	151144	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3695	0	3	0.00	16520595	4492	44.15	3695	3695	3665	4800	2590	3695	3677.78	0.18	-260	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	245	-5.43	0.42	12	0.07	-680.00	8894.00	9300	20230621	-60.27	3665	20240626	0.82	4950	-25.35	20240102	3665	0.82	20240626	7700	-52.01	20230626	3665	0.82	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
20	20240626	141141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3680	-15	5	-0.41	11106485	3024	29.72	3695	3695	3665	4800	2590	3695	3672.78	0.18	0	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	244	-5.41	0.41	12	0.05	-680.00	8894.00	9300	20230621	-60.43	3665	20240626	0.41	4950	-25.66	20240102	3665	0.41	20240626	7700	-52.21	20230626	3665	0.41	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
21	20240626	131142	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3675	-20	5	-0.54	8161745	2222	21.84	3695	3695	3665	4800	2590	3695	3673.15	0.18	0	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	243	-5.40	0.41	12	0.03	-680.00	8894.00	9300	20230621	-60.48	3665	20240626	0.27	4950	-25.76	20240102	3665	0.27	20240626	7700	-52.27	20230626	3665	0.27	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
22	20240626	121139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3665	-30	5	-0.81	7211125	1963	19.29	3695	3695	3665	4800	2590	3695	3673.52	0.18	0	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	243	-5.39	0.41	12	0.03	-680.00	8894.00	9300	20230621	-60.59	3665	20240626	0.00	4950	-25.96	20240102	3665	0.00	20240626	7700	-52.40	20230626	3665	0.00	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
23	20240626	111141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3670	-25	5	-0.68	3504960	952	9.36	3695	3695	3665	4800	2590	3695	3681.68	0.18	0	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	243	-5.40	0.41	12	0.01	-680.00	8894.00	9300	20230621	-60.54	3665	20240626	0.14	4950	-25.86	20240102	3665	0.14	20240626	7700	-52.34	20230626	3665	0.14	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
24	20240626	101139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3680	-15	5	-0.41	2384080	647	6.36	3695	3695	3665	4800	2590	3695	3684.82	0.18	0	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	244	-5.41	0.41	12	0.01	-680.00	8894.00	9300	20230621	-60.43	3665	20240626	0.41	4950	-25.66	20240102	3665	0.41	20240626	7700	-52.21	20230626	3665	0.41	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
25	20240626	091143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3675	-20	5	-0.54	1843985	500	4.91	3695	3695	3675	4800	2590	3695	3687.97	0.18	0	3721	3707	3701	3687	3681	3705	3685	33	1105	500	2290	5	1	6624733	243	-5.40	0.41	12	0.01	-680.00	8894.00	9300	20230621	-60.48	3675	20240626	0.00	4950	-25.76	20240102	3675	0.00	20240626	7700	-52.27	20230626	3675	0.00	20240626	0.94	N	308100	500	33 억	11682	N	N	N	N
26	20240625	161138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3695	-55	5	-1.47	37687185	10174	146.73	3705	3715	3695	4875	2625	3750	3704.27	0.17	329	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	245	-5.43	0.42	12	0.15	-680.00	8894.00	9300	20230621	-60.27	3695	20240625	0.00	4950	-25.35	20240102	3695	0.00	20240625	7700	-52.01	20230626	3695	0.00	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
27	20240625	151136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3710	-40	5	-1.07	34013845	9180	132.39	3705	3715	3695	4875	2625	3750	3705.21	0.17	773	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	246	-5.46	0.42	12	0.14	-680.00	8894.00	9300	20230621	-60.11	3695	20240625	0.41	4950	-25.05	20240102	3695	0.41	20240625	7700	-51.82	20230626	3695	0.41	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
28	20240625	141139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3710	-40	5	-1.07	25010140	6747	97.30	3705	3715	3700	4875	2625	3750	3706.85	0.17	773	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	246	-5.46	0.42	12	0.10	-680.00	8894.00	9300	20230621	-60.11	3700	20240625	0.27	4950	-25.05	20240102	3700	0.27	20240625	7700	-51.82	20230626	3700	0.27	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
29	20240625	131140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3715	-35	5	-0.93	24435335	6592	95.07	3705	3715	3700	4875	2625	3750	3706.82	0.17	818	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	246	-5.46	0.42	12	0.10	-680.00	8894.00	9300	20230621	-60.05	3700	20240625	0.41	4950	-24.95	20240102	3700	0.41	20240625	7700	-51.75	20230626	3700	0.41	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
30	20240625	121143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3715	-35	5	-0.93	24186430	6525	94.10	3705	3715	3700	4875	2625	3750	3706.73	0.17	818	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	246	-5.46	0.42	12	0.10	-680.00	8894.00	9300	20230621	-60.05	3700	20240625	0.41	4950	-24.95	20240102	3700	0.41	20240625	7700	-51.75	20230626	3700	0.41	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
31	20240625	111141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3700	-50	5	-1.33	24097290	6501	93.76	3705	3715	3700	4875	2625	3750	3706.71	0.17	818	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	245	-5.44	0.42	12	0.10	-680.00	8894.00	9300	20230621	-60.22	3700	20240625	0.00	4950	-25.25	20240102	3700	0.00	20240625	7700	-51.95	20230626	3700	0.00	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
32	20240625	101139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3710	-40	5	-1.07	15464785	4169	60.12	3705	3715	3705	4875	2625	3750	3709.47	0.17	781	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	246	-5.46	0.42	12	0.06	-680.00	8894.00	9300	20230621	-60.11	3705	20240625	0.13	4950	-25.05	20240102	3705	0.13	20240625	7700	-51.82	20230626	3705	0.13	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
33	20240625	091138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3715	-35	5	-0.93	8538140	2302	33.20	3705	3715	3705	4875	2625	3750	3709.01	0.17	528	4223	3986	3863	3626	3503	3925	3565	33	1125	500	2320	5	1	6624733	246	-5.46	0.42	12	0.03	-680.00	8894.00	9300	20230621	-60.05	3705	20240625	0.27	4950	-24.95	20240102	3705	0.27	20240625	7700	-51.75	20230626	3705	0.27	20240625	0.96	N	308100	500	33 억	11365	N	N	N	N
34	20240624	161138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3750	-45	5	-1.19	26481860	6934	182.52	3755	4100	3740	4930	2660	3795	3819.13	0.17	-265	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	248	-5.51	0.42	12	0.10	-680.00	8894.00	9300	20230621	-59.68	3740	20240624	0.27	4950	-24.24	20240102	3740	0.27	20240624	7700	-51.30	20230626	3740	0.27	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
35	20240624	151135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3755	-40	5	-1.05	24981855	6534	171.99	3755	4100	3740	4930	2660	3795	3823.36	0.17	-200	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	249	-5.52	0.42	12	0.10	-680.00	8894.00	9300	20230621	-59.62	3740	20240624	0.40	4950	-24.14	20240102	3740	0.40	20240624	7700	-51.23	20230626	3740	0.40	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
36	20240624	141136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3770	-25	5	-0.66	22965795	5998	157.88	3755	4100	3740	4930	2660	3795	3828.91	0.17	-200	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	250	-5.54	0.42	12	0.09	-680.00	8894.00	9300	20230621	-59.46	3740	20240624	0.80	4950	-23.84	20240102	3740	0.80	20240624	7700	-51.04	20230626	3740	0.80	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
37	20240624	131134	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3755	-40	5	-1.05	22222275	5800	152.67	3755	4100	3740	4930	2660	3795	3831.43	0.17	-20	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	249	-5.52	0.42	12	0.09	-680.00	8894.00	9300	20230621	-59.62	3740	20240624	0.40	4950	-24.14	20240102	3740	0.40	20240624	7700	-51.23	20230626	3740	0.40	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
38	20240624	121135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3775	-20	5	-0.53	21797670	5687	149.70	3755	4100	3740	4930	2660	3795	3832.89	0.17	-19	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	250	-5.55	0.42	12	0.09	-680.00	8894.00	9300	20230621	-59.41	3740	20240624	0.94	4950	-23.74	20240102	3740	0.94	20240624	7700	-50.97	20230626	3740	0.94	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
39	20240624	111138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3750	-45	5	-1.19	21579780	5629	148.17	3755	4100	3740	4930	2660	3795	3833.68	0.17	-9	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	248	-5.51	0.42	12	0.08	-680.00	8894.00	9300	20230621	-59.68	3740	20240624	0.27	4950	-24.24	20240102	3740	0.27	20240624	7700	-51.30	20230626	3740	0.27	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
40	20240624	101135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3775	-20	5	-0.53	19582635	5098	134.19	3755	4100	3740	4930	2660	3795	3841.24	0.17	98	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	250	-5.55	0.42	12	0.08	-680.00	8894.00	9300	20230621	-59.41	3740	20240624	0.94	4950	-23.74	20240102	3740	0.94	20240624	7700	-50.97	20230626	3740	0.94	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
41	20240624	091136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	5	2	0.13	15307000	3957	104.16	3755	4100	3740	4930	2660	3795	3868.33	0.17	-62	3881	3837	3806	3762	3731	3822	3747	33	1135	500	2350	5	1	6624733	252	-5.59	0.43	12	0.06	-680.00	8894.00	9300	20230621	-59.14	3740	20240624	1.60	4950	-23.23	20240102	3740	1.60	20240624	7700	-50.65	20230626	3740	1.60	20240624	0.96	N	308100	500	33 억	11591	N	N	N	N
42	20240621	161057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3795	-55	5	-1.43	14414895	3799	50.03	3850	3850	3775	5000	2695	3850	3794.39	0.18	-414	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	251	-5.58	0.43	12	0.06	-680.00	8894.00	9300	20230621	-59.19	3775	20240621	0.53	4950	-23.33	20240102	3775	0.53	20240621	9300	-59.19	20230621	3775	0.53	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
43	20240621	151057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3795	-55	5	-1.43	14293735	3767	49.60	3850	3850	3775	5000	2695	3850	3794.46	0.18	-407	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	251	-5.58	0.43	12	0.06	-680.00	8894.00	9300	20230621	-59.19	3775	20240621	0.53	4950	-23.33	20240102	3775	0.53	20240621	9300	-59.19	20230621	3775	0.53	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
44	20240621	141056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3775	-75	5	-1.95	14048035	3702	48.75	3850	3850	3775	5000	2695	3850	3794.72	0.18	-407	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	250	-5.55	0.42	12	0.06	-680.00	8894.00	9300	20230621	-59.41	3775	20240621	0.00	4950	-23.74	20240102	3775	0.00	20240621	9300	-59.41	20230621	3775	0.00	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
45	20240621	131058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	-65	5	-1.69	9473460	2493	32.83	3850	3850	3780	5000	2695	3850	3800.02	0.18	-175	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	251	-5.57	0.43	12	0.04	-680.00	8894.00	9300	20230621	-59.30	3780	20240621	0.13	4950	-23.54	20240102	3780	0.13	20240621	9300	-59.30	20230621	3780	0.13	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
46	20240621	121100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	-65	5	-1.69	7554950	1987	26.17	3850	3850	3780	5000	2695	3850	3802.19	0.18	-121	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	251	-5.57	0.43	12	0.03	-680.00	8894.00	9300	20230621	-59.30	3780	20240621	0.13	4950	-23.54	20240102	3780	0.13	20240621	9300	-59.30	20230621	3780	0.13	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
47	20240621	111058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3790	-60	5	-1.56	5086620	1335	17.58	3850	3850	3785	5000	2695	3850	3810.20	0.18	-121	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	251	-5.57	0.43	12	0.02	-680.00	8894.00	9300	20230621	-59.25	3785	20240621	0.13	4950	-23.43	20240102	3785	0.13	20240621	9300	-59.25	20230621	3785	0.13	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
48	20240621	101055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3790	-60	5	-1.56	4700095	1233	16.24	3850	3850	3790	5000	2695	3850	3811.92	0.18	-48	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	251	-5.57	0.43	12	0.02	-680.00	8894.00	9300	20230621	-59.25	3790	20240621	0.00	4950	-23.43	20240102	3790	0.00	20240621	9300	-59.25	20230621	3790	0.00	20240621	0.96	N	308100	500	33 억	12018	N	N	N	N
49	20240621	091100	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	-40	5	-1.04	1640060	426	5.61	3850	3850	3810	5000	2695	3850	3849.91	0.18	-63	3903	3876	3838	3811	3773	3857	3792	33	1150	500	2380	5	1	6624733	252	-5.60	0.43	12	0.01	-680.00	8894.00	9300	20230621	-59.03	3795	20240425	0.40	4950	-23.03	20240102	3795	0.40	20240425	9300	-59.03	20230621	3795	0.40	20240425	0.96	N	308100	500	33 억	12018	N	N	N	N
50	20240620	161052	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	-5	5	-0.13	29018200	7594	151.82	3865	3865	3800	5010	2700	3855	3821.16	0.18	-51	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	255	-5.66	0.43	12	0.11	-680.00	8894.00	9300	20230621	-58.60	3795	20240425	1.45	4950	-22.22	20240102	3795	1.45	20240425	9300	-58.60	20230621	3795	1.45	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
51	20240620	151049	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-10	5	-0.26	28346210	7419	148.32	3865	3865	3800	5010	2700	3855	3820.72	0.18	30	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	255	-5.65	0.43	12	0.11	-680.00	8894.00	9300	20230621	-58.66	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	9300	-58.66	20230621	3795	1.32	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
52	20240620	141054	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	-20	5	-0.52	27245525	7132	142.58	3865	3865	3800	5010	2700	3855	3820.14	0.18	30	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	254	-5.64	0.43	12	0.11	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
53	20240620	131053	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	-30	5	-0.78	27207175	7122	142.38	3865	3865	3800	5010	2700	3855	3820.12	0.18	30	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	253	-5.62	0.43	12	0.11	-680.00	8894.00	9300	20230621	-58.87	3795	20240425	0.79	4950	-22.73	20240102	3795	0.79	20240425	9300	-58.87	20230621	3795	0.79	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
54	20240620	121051	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-55	5	-1.43	26913410	7045	140.84	3865	3865	3800	5010	2700	3855	3820.17	0.18	107	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	252	-5.59	0.43	12	0.11	-680.00	8894.00	9300	20230621	-59.14	3795	20240425	0.13	4950	-23.23	20240102	3795	0.13	20240425	9300	-59.14	20230621	3795	0.13	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
55	20240620	111054	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	-20	5	-0.52	14998405	3913	78.23	3865	3865	3815	5010	2700	3855	3832.92	0.18	-157	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	254	-5.64	0.43	12	0.06	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
56	20240620	101055	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	0	3	0.00	6461895	1683	33.65	3865	3865	3830	5010	2700	3855	3839.43	0.18	-87	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	255	-5.67	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.55	3795	20240425	1.58	4950	-22.12	20240102	3795	1.58	20240425	9300	-58.55	20230621	3795	1.58	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
57	20240620	091058	57	100.00	KOSDAQ		유통	N	N	N	N	N	3865	10	2	0.26	653095	169	3.38	3865	3865	3865	5010	2700	3855	3865.00	0.18	-15	3908	3881	3853	3826	3798	3867	3812	33	1155	500	2390	5	1	6624733	256	-5.68	0.43	12	0.00	-680.00	8894.00	9300	20230621	-58.44	3795	20240425	1.84	4950	-21.92	20240102	3795	1.84	20240425	9300	-58.44	20230621	3795	1.84	20240425	1.00	N	308100	500	33 억	11975	N	N	N	N
58	20240619	161047	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	0	3	0.00	19193375	5002	82.00	3875	3880	3825	5010	2700	3855	3837.14	0.19	-347	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	255	-5.67	0.43	12	0.08	-680.00	8894.00	9300	20230621	-58.55	3795	20240425	1.58	4950	-22.12	20240102	3795	1.58	20240425	9300	-58.55	20230621	3795	1.58	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
59	20240619	151048	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	-30	5	-0.78	18072970	4711	77.23	3875	3880	3825	5010	2700	3855	3836.33	0.19	-338	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	253	-5.62	0.43	12	0.07	-680.00	8894.00	9300	20230621	-58.87	3795	20240425	0.79	4950	-22.73	20240102	3795	0.79	20240425	9300	-58.87	20230621	3795	0.79	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
60	20240619	141057	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	-5	5	-0.13	14775530	3850	63.11	3875	3880	3830	5010	2700	3855	3837.80	0.19	-348	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	255	-5.66	0.43	12	0.06	-680.00	8894.00	9300	20230621	-58.60	3795	20240425	1.45	4950	-22.22	20240102	3795	1.45	20240425	9300	-58.60	20230621	3795	1.45	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
61	20240619	131044	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	0	3	0.00	14386680	3749	61.46	3875	3880	3830	5010	2700	3855	3837.47	0.19	-348	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	255	-5.67	0.43	12	0.06	-680.00	8894.00	9300	20230621	-58.55	3795	20240425	1.58	4950	-22.12	20240102	3795	1.58	20240425	9300	-58.55	20230621	3795	1.58	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
62	20240619	121046	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-25	5	-0.65	13536395	3527	57.82	3875	3880	3830	5010	2700	3855	3837.93	0.19	-347	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	254	-5.63	0.43	12	0.05	-680.00	8894.00	9300	20230621	-58.82	3795	20240425	0.92	4950	-22.63	20240102	3795	0.92	20240425	9300	-58.82	20230621	3795	0.92	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
63	20240619	111050	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-10	5	-0.26	9675815	2520	41.31	3875	3880	3830	5010	2700	3855	3839.61	0.19	-437	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	255	-5.65	0.43	12	0.04	-680.00	8894.00	9300	20230621	-58.66	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	9300	-58.66	20230621	3795	1.32	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
64	20240619	101053	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-10	5	-0.26	7877655	2053	33.66	3875	3875	3830	5010	2700	3855	3837.14	0.19	-217	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	255	-5.65	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.66	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	9300	-58.66	20230621	3795	1.32	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
65	20240619	091056	57	100.00	KOSDAQ		유통	N	N	N	N	N	3845	-10	5	-0.26	1370400	355	5.82	3875	3875	3845	5010	2700	3855	3860.28	0.19	-218	3905	3880	3840	3815	3775	3892	3827	33	1155	500	2390	5	1	6624733	255	-5.65	0.43	12	0.01	-680.00	8894.00	9300	20230621	-58.66	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	9300	-58.66	20230621	3795	1.32	20240425	1.00	N	308100	500	33 억	12333	N	N	N	N
66	20240618	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	20	2	0.52	23227480	6095	242.44	3835	3865	3800	4985	2685	3835	3810.91	0.19	-37	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	255	-5.67	0.43	12	0.09	-680.00	8894.00	9300	20230621	-58.55	3795	20240425	1.58	4950	-22.12	20240102	3795	1.58	20240425	9300	-58.55	20230621	3795	1.58	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
67	20240618	151042	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	-35	5	-0.91	21059135	5526	219.81	3835	3865	3800	4985	2685	3835	3810.92	0.19	-248	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	252	-5.59	0.43	12	0.08	-680.00	8894.00	9300	20230621	-59.14	3795	20240425	0.13	4950	-23.23	20240102	3795	0.13	20240425	9300	-59.14	20230621	3795	0.13	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
68	20240618	141046	57	100.00	KOSDAQ		유통	N	N	N	N	N	3820	-15	5	-0.39	8807970	2305	91.69	3835	3865	3810	4985	2685	3835	3821.25	0.19	-284	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	253	-5.62	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.92	3795	20240425	0.66	4950	-22.83	20240102	3795	0.66	20240425	9300	-58.92	20230621	3795	0.66	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
69	20240618	131047	57	100.00	KOSDAQ		유통	N	N	N	N	N	3825	-10	5	-0.26	8601675	2251	89.54	3835	3865	3810	4985	2685	3835	3821.27	0.19	-281	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	253	-5.62	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.87	3795	20240425	0.79	4950	-22.73	20240102	3795	0.79	20240425	9300	-58.87	20230621	3795	0.79	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
70	20240618	121044	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-5	5	-0.13	8322170	2178	86.63	3835	3865	3810	4985	2685	3835	3821.01	0.19	-275	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	254	-5.63	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.82	3795	20240425	0.92	4950	-22.63	20240102	3795	0.92	20240425	9300	-58.82	20230621	3795	0.92	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
71	20240618	111044	57	100.00	KOSDAQ		유통	N	N	N	N	N	3840	5	2	0.13	2671875	696	27.68	3835	3865	3820	4985	2685	3835	3838.90	0.19	-175	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	254	-5.65	0.43	12	0.01	-680.00	8894.00	9300	20230621	-58.71	3795	20240425	1.19	4950	-22.42	20240102	3795	1.19	20240425	9300	-58.71	20230621	3795	1.19	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
72	20240618	101042	57	100.00	KOSDAQ		유통	N	N	N	N	N	3865	30	2	0.78	1386145	361	14.36	3835	3865	3835	4985	2685	3835	3839.74	0.19	-176	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	256	-5.68	0.43	12	0.01	-680.00	8894.00	9300	20230621	-58.44	3795	20240425	1.84	4950	-21.92	20240102	3795	1.84	20240425	9300	-58.44	20230621	3795	1.84	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
73	20240618	091052	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	0	3	0.00	790790	206	8.19	3835	3865	3835	4985	2685	3835	3838.79	0.19	-119	3891	3862	3836	3807	3781	3877	3822	33	1150	500	2370	5	1	6624733	254	-5.64	0.43	12	0.00	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.01	N	308100	500	33 억	12382	N	N	N	N
74	20240617	161033	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	5	2	0.13	9617080	2513	26.22	3830	3865	3810	4975	2685	3830	3826.72	0.19	-152	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	254	-5.64	0.43	12	0.04	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
75	20240617	151042	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	0	3	0.00	8591285	2245	23.43	3830	3865	3810	4975	2685	3830	3826.85	0.19	-92	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	254	-5.63	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.82	3795	20240425	0.92	4950	-22.63	20240102	3795	0.92	20240425	9300	-58.82	20230621	3795	0.92	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
76	20240617	141032	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	5	2	0.13	8277335	2163	22.57	3830	3865	3810	4975	2685	3830	3826.78	0.19	-83	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	254	-5.64	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
77	20240617	131032	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	5	2	0.13	8269685	2161	22.55	3830	3865	3810	4975	2685	3830	3826.79	0.19	-82	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	254	-5.64	0.43	12	0.03	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
78	20240617	121032	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	5	2	0.13	6289580	1642	17.13	3830	3865	3810	4975	2685	3830	3830.44	0.19	-90	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	254	-5.64	0.43	12	0.02	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
79	20240617	111025	57	100.00	KOSDAQ		유통	N	N	N	N	N	3835	5	2	0.13	5575870	1455	15.18	3830	3865	3810	4975	2685	3830	3832.21	0.19	-77	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	254	-5.64	0.43	12	0.02	-680.00	8894.00	9300	20230621	-58.76	3795	20240425	1.05	4950	-22.53	20240102	3795	1.05	20240425	9300	-58.76	20230621	3795	1.05	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
80	20240617	101024	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	20	2	0.52	4442505	1158	12.08	3830	3865	3810	4975	2685	3830	3836.36	0.19	-164	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	255	-5.66	0.43	12	0.02	-680.00	8894.00	9300	20230621	-58.60	3795	20240425	1.45	4950	-22.22	20240102	3795	1.45	20240425	9300	-58.60	20230621	3795	1.45	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
81	20240617	091027	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	-15	5	-0.39	4087925	1066	11.12	3830	3865	3810	4975	2685	3830	3834.83	0.19	-96	3933	3881	3848	3796	3763	3865	3780	33	1145	500	2370	5	1	6624733	253	-5.61	0.43	12	0.02	-680.00	8894.00	9300	20230621	-58.98	3795	20240425	0.53	4950	-22.93	20240102	3795	0.53	20240425	9300	-58.98	20230621	3795	0.53	20240425	1.02	N	308100	500	33 억	12546	N	N	N	N
82	20240614	160858	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-50	5	-1.29	36728660	9582	153.68	3900	3900	3815	5040	2720	3880	3833.09	0.19	-172	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	254	-5.63	0.43	12	0.14	-680.00	8894.00	9300	20230621	-58.82	3795	20240425	0.92	4950	-22.63	20240102	3795	0.92	20240425	9300	-58.82	20230621	3795	0.92	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
83	20240614	150901	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-50	5	-1.29	33863965	8834	141.68	3900	3900	3815	5040	2720	3880	3833.37	0.19	-184	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	254	-5.63	0.43	12	0.13	-680.00	8894.00	9300	20230621	-58.82	3795	20240425	0.92	4950	-22.63	20240102	3795	0.92	20240425	9300	-58.82	20230621	3795	0.92	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
84	20240614	140900	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	-65	5	-1.68	31361235	8179	131.18	3900	3900	3815	5040	2720	3880	3834.36	0.19	-153	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	253	-5.61	0.43	12	0.12	-680.00	8894.00	9300	20230621	-58.98	3795	20240425	0.53	4950	-22.93	20240102	3795	0.53	20240425	9300	-58.98	20230621	3795	0.53	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
85	20240614	130902	57	100.00	KOSDAQ		유통	N	N	N	N	N	3830	-50	5	-1.29	22658095	5899	94.61	3900	3900	3815	5040	2720	3880	3841.01	0.19	60	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	254	-5.63	0.43	12	0.09	-680.00	8894.00	9300	20230621	-58.82	3795	20240425	0.92	4950	-22.63	20240102	3795	0.92	20240425	9300	-58.82	20230621	3795	0.92	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
86	20240614	120905	57	100.00	KOSDAQ		유통	N	N	N	N	N	3840	-40	5	-1.03	20968115	5458	87.54	3900	3900	3815	5040	2720	3880	3841.72	0.19	60	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	254	-5.65	0.43	12	0.08	-680.00	8894.00	9300	20230621	-58.71	3795	20240425	1.19	4950	-22.42	20240102	3795	1.19	20240425	9300	-58.71	20230621	3795	1.19	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
87	20240614	111014	57	100.00	KOSDAQ		유통	N	N	N	N	N	3850	-30	5	-0.77	20186685	5254	84.27	3900	3900	3815	5040	2720	3880	3842.16	0.19	78	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	255	-5.66	0.43	12	0.08	-680.00	8894.00	9300	20230621	-58.60	3795	20240425	1.45	4950	-22.22	20240102	3795	1.45	20240425	9300	-58.60	20230621	3795	1.45	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
88	20240614	101013	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	-10	5	-0.26	16858990	4385	70.33	3900	3900	3815	5040	2720	3880	3844.70	0.19	122	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	256	-5.69	0.44	12	0.07	-680.00	8894.00	9300	20230621	-58.39	3795	20240425	1.98	4950	-21.82	20240102	3795	1.98	20240425	9300	-58.39	20230621	3795	1.98	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
89	20240614	091019	57	100.00	KOSDAQ		유통	N	N	N	N	N	3855	-25	5	-0.64	576045	149	2.39	3900	3900	3855	5040	2720	3880	3866.07	0.19	0	3973	3926	3893	3846	3813	3910	3830	33	1160	500	2400	5	1	6624733	255	-5.67	0.43	12	0.00	-680.00	8894.00	9300	20230621	-58.55	3795	20240425	1.58	4950	-22.12	20240102	3795	1.58	20240425	9300	-58.55	20230621	3795	1.58	20240425	1.02	N	308100	500	33 억	12915	N	N	N	N
90	20240613	161002	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-20	5	-0.51	24165125	6235	119.83	3900	3940	3860	5070	2730	3900	3875.72	0.20	-104	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	257	-5.71	0.44	12	0.09	-680.00	8894.00	9300	20230621	-58.28	3795	20240425	2.24	4950	-21.62	20240102	3795	2.24	20240425	9300	-58.28	20230621	3795	2.24	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
91	20240613	151021	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-20	5	-0.51	23611145	6092	117.09	3900	3940	3860	5070	2730	3900	3875.76	0.20	14	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	257	-5.71	0.44	12	0.09	-680.00	8894.00	9300	20230621	-58.28	3795	20240425	2.24	4950	-21.62	20240102	3795	2.24	20240425	9300	-58.28	20230621	3795	2.24	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
92	20240613	141009	57	100.00	KOSDAQ		유통	N	N	N	N	N	3875	-25	5	-0.64	17377515	4478	86.07	3900	3940	3870	5070	2730	3900	3880.64	0.20	-49	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	257	-5.70	0.44	12	0.07	-680.00	8894.00	9300	20230621	-58.33	3795	20240425	2.11	4950	-21.72	20240102	3795	2.11	20240425	9300	-58.33	20230621	3795	2.11	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
93	20240613	131007	57	100.00	KOSDAQ		유통	N	N	N	N	N	3870	-30	5	-0.77	13379645	3445	66.21	3900	3940	3870	5070	2730	3900	3883.79	0.20	-54	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	256	-5.69	0.44	12	0.05	-680.00	8894.00	9300	20230621	-58.39	3795	20240425	1.98	4950	-21.82	20240102	3795	1.98	20240425	9300	-58.39	20230621	3795	1.98	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
94	20240613	121011	57	100.00	KOSDAQ		유통	N	N	N	N	N	3890	-10	5	-0.26	13251935	3412	65.58	3900	3940	3870	5070	2730	3900	3883.92	0.20	-26	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	258	-5.72	0.44	12	0.05	-680.00	8894.00	9300	20230621	-58.17	3795	20240425	2.50	4950	-21.41	20240102	3795	2.50	20240425	9300	-58.17	20230621	3795	2.50	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
95	20240613	111004	57	100.00	KOSDAQ		유통	N	N	N	N	N	3880	-20	5	-0.51	6909945	1775	34.11	3900	3940	3875	5070	2730	3900	3892.93	0.20	-26	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	257	-5.71	0.44	12	0.03	-680.00	8894.00	9300	20230621	-58.28	3795	20240425	2.24	4950	-21.62	20240102	3795	2.24	20240425	9300	-58.28	20230621	3795	2.24	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
96	20240613	101003	57	100.00	KOSDAQ		유통	N	N	N	N	N	3895	-5	5	-0.13	4821350	1238	23.79	3900	3940	3875	5070	2730	3900	3894.47	0.20	-26	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	258	-5.73	0.44	12	0.02	-680.00	8894.00	9300	20230621	-58.12	3795	20240425	2.64	4950	-21.31	20240102	3795	2.64	20240425	9300	-58.12	20230621	3795	2.64	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
97	20240613	091012	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	0	3	0.00	1257375	322	6.19	3900	3940	3900	5070	2730	3900	3904.89	0.20	-26	3993	3946	3923	3876	3853	3935	3865	33	1170	500	2410	5	1	6624733	258	-5.74	0.44	12	0.00	-680.00	8894.00	9300	20230621	-58.06	3795	20240425	2.77	4950	-21.21	20240102	3795	2.77	20240425	9300	-58.06	20230621	3795	2.77	20240425	1.02	N	308100	500	33 억	13043	N	N	N	N
98	20240612	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-70	5	-1.76	20364305	5203	113.40	3970	3970	3900	5160	2780	3970	3913.95	0.20	-340	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	258	-5.74	0.44	12	0.08	-680.00	8894.00	9300	20230621	-58.06	3795	20240425	2.77	4950	-21.21	20240102	3795	2.77	20240425	9300	-58.06	20230621	3795	2.77	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
99	20240612	151006	57	100.00	KOSDAQ		유통	N	N	N	N	N	3910	-60	5	-1.51	16375935	4181	91.13	3970	3970	3900	5160	2780	3970	3916.75	0.20	582	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	259	-5.75	0.44	12	0.06	-680.00	8894.00	9300	20230621	-57.96	3795	20240425	3.03	4950	-21.01	20240102	3795	3.03	20240425	9300	-57.96	20230621	3795	3.03	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
100	20240612	140959	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-50	5	-1.26	15937405	4069	88.69	3970	3970	3900	5160	2780	3970	3916.79	0.20	582	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	260	-5.76	0.44	12	0.06	-680.00	8894.00	9300	20230621	-57.85	3795	20240425	3.29	4950	-20.81	20240102	3795	3.29	20240425	9300	-57.85	20230621	3795	3.29	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
101	20240612	131001	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-50	5	-1.26	15291965	3904	85.09	3970	3970	3900	5160	2780	3970	3917.00	0.20	582	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	260	-5.76	0.44	12	0.06	-680.00	8894.00	9300	20230621	-57.85	3795	20240425	3.29	4950	-20.81	20240102	3795	3.29	20240425	9300	-57.85	20230621	3795	3.29	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
102	20240612	120959	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	-35	5	-0.88	14507965	3704	80.73	3970	3970	3900	5160	2780	3970	3916.84	0.20	582	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	261	-5.79	0.44	12	0.06	-680.00	8894.00	9300	20230621	-57.69	3795	20240425	3.69	4950	-20.51	20240102	3795	3.69	20240425	9300	-57.69	20230621	3795	3.69	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
103	20240612	110958	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	-40	5	-1.01	3953550	1002	21.84	3970	3970	3900	5160	2780	3970	3945.66	0.20	-236	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	260	-5.78	0.44	12	0.02	-680.00	8894.00	9300	20230621	-57.74	3795	20240425	3.56	4950	-20.61	20240102	3795	3.56	20240425	9300	-57.74	20230621	3795	3.56	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
104	20240612	100959	57	100.00	KOSDAQ		유통	N	N	N	N	N	3965	-5	5	-0.13	2046720	520	11.33	3970	3970	3900	5160	2780	3970	3936.00	0.20	0	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	263	-5.83	0.45	12	0.01	-680.00	8894.00	9300	20230621	-57.37	3795	20240425	4.48	4950	-19.90	20240102	3795	4.48	20240425	9300	-57.37	20230621	3795	4.48	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
105	20240612	091002	57	100.00	KOSDAQ		유통	N	N	N	N	N	3970	0	3	0.00	1649755	420	9.15	3970	3970	3900	5160	2780	3970	3927.99	0.20	0	4036	4002	3961	3927	3886	3982	3907	33	1190	500	2460	5	1	6624733	263	-5.84	0.45	12	0.01	-680.00	8894.00	9300	20230621	-57.31	3795	20240425	4.61	4950	-19.80	20240102	3795	4.61	20240425	9300	-57.31	20230621	3795	4.61	20240425	1.02	N	308100	500	33 억	13383	N	N	N	N
106	20240610	160951	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-10	5	-0.25	9505780	2387	25.81	4030	4030	3955	5200	2805	4005	3982.31	0.20	-75	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	265	-5.88	0.45	12	0.04	-680.00	8894.00	9300	20230621	-57.04	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	9300	-57.04	20230621	3795	5.27	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
107	20240610	151000	57	100.00	KOSDAQ		유통	N	N	N	N	N	3965	-40	5	-1.00	7920205	1990	21.51	4030	4030	3955	5200	2805	4005	3980.00	0.20	-86	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	263	-5.83	0.45	12	0.03	-680.00	8894.00	9300	20230621	-57.37	3795	20240425	4.48	4950	-19.90	20240102	3795	4.48	20240425	9300	-57.37	20230621	3795	4.48	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
108	20240610	140956	57	100.00	KOSDAQ		유통	N	N	N	N	N	3995	-10	5	-0.25	6466440	1626	17.58	4030	4030	3955	5200	2805	4005	3976.90	0.20	-86	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	265	-5.88	0.45	12	0.02	-680.00	8894.00	9300	20230621	-57.04	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	9300	-57.04	20230621	3795	5.27	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
109	20240610	130952	57	100.00	KOSDAQ		유통	N	N	N	N	N	3990	-15	5	-0.37	6148790	1546	16.71	4030	4030	3955	5200	2805	4005	3977.23	0.20	-15	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	264	-5.87	0.45	12	0.02	-680.00	8894.00	9300	20230621	-57.10	3795	20240425	5.14	4950	-19.39	20240102	3795	5.14	20240425	9300	-57.10	20230621	3795	5.14	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
110	20240610	120954	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-5	5	-0.12	6104920	1535	16.59	4030	4030	3955	5200	2805	4005	3977.15	0.20	-15	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	265	-5.88	0.45	12	0.02	-680.00	8894.00	9300	20230621	-56.99	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	9300	-56.99	20230621	3795	5.40	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
111	20240610	110957	57	100.00	KOSDAQ		유통	N	N	N	N	N	3960	-45	5	-1.12	3918480	983	10.63	4030	4030	3955	5200	2805	4005	3986.25	0.20	-15	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	262	-5.82	0.45	12	0.01	-680.00	8894.00	9300	20230621	-57.42	3795	20240425	4.35	4950	-20.00	20240102	3795	4.35	20240425	9300	-57.42	20230621	3795	4.35	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
112	20240610	100954	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	-5	5	-0.12	1513770	378	4.09	4030	4030	3985	5200	2805	4005	4004.68	0.20	-41	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	265	-5.88	0.45	12	0.01	-680.00	8894.00	9300	20230621	-56.99	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	9300	-56.99	20230621	3795	5.40	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
113	20240610	091000	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	-20	5	-0.50	430040	107	1.16	4030	4030	3985	5200	2805	4005	4019.07	0.20	-10	4191	4097	4026	3932	3861	4062	3897	33	1195	500	2480	5	1	6624733	264	-5.86	0.45	12	0.00	-680.00	8894.00	9300	20230621	-57.15	3795	20240425	5.01	4950	-19.49	20240102	3795	5.01	20240425	9300	-57.15	20230621	3795	5.01	20240425	1.05	N	308100	500	33 억	13436	N	N	N	N
114	20240607	161026	57	100.00	KOSDAQ		유통	N	N	N	N	N	4005	-90	5	-2.20	37072665	9249	114.10	4120	4120	3955	5320	2870	4095	4008.29	0.20	-56	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	265	-5.89	0.45	12	0.14	-680.00	8894.00	9300	20230621	-56.94	3795	20240425	5.53	4950	-19.09	20240102	3795	5.53	20240425	9300	-56.94	20230621	3795	5.53	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
115	20240607	151034	57	100.00	KOSDAQ		유통	N	N	N	N	N	4010	-85	5	-2.08	15351755	3796	46.83	4120	4120	4005	5320	2870	4095	4044.19	0.20	-64	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	266	-5.90	0.45	12	0.06	-680.00	8894.00	9300	20230621	-56.88	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	9300	-56.88	20230621	3795	5.67	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
116	20240607	141028	57	100.00	KOSDAQ		유통	N	N	N	N	N	4005	-90	5	-2.20	15207395	3760	46.39	4120	4120	4005	5320	2870	4095	4044.52	0.20	-64	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	265	-5.89	0.45	12	0.06	-680.00	8894.00	9300	20230621	-56.94	3795	20240425	5.53	4950	-19.09	20240102	3795	5.53	20240425	9300	-56.94	20230621	3795	5.53	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
117	20240607	131023	57	100.00	KOSDAQ		유통	N	N	N	N	N	4010	-85	5	-2.08	13407040	3311	40.85	4120	4120	4010	5320	2870	4095	4049.24	0.20	-64	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	266	-5.90	0.45	12	0.05	-680.00	8894.00	9300	20230621	-56.88	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	9300	-56.88	20230621	3795	5.67	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
118	20240607	121028	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	-70	5	-1.71	12632380	3118	38.47	4120	4120	4020	5320	2870	4095	4051.44	0.20	-64	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	267	-5.92	0.45	12	0.05	-680.00	8894.00	9300	20230621	-56.72	3795	20240425	6.06	4950	-18.69	20240102	3795	6.06	20240425	9300	-56.72	20230621	3795	6.06	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
119	20240607	111010	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-65	5	-1.59	10857360	2677	33.02	4120	4120	4030	5320	2870	4095	4055.79	0.20	-19	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	267	-5.93	0.45	12	0.04	-680.00	8894.00	9300	20230621	-56.67	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	9300	-56.67	20230621	3795	6.19	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
120	20240607	101028	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	-45	5	-1.10	5616995	1380	17.02	4120	4120	4050	5320	2870	4095	4070.29	0.20	-46	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	268	-5.96	0.46	12	0.02	-680.00	8894.00	9300	20230621	-56.45	3795	20240425	6.72	4950	-18.18	20240102	3795	6.72	20240425	9300	-56.45	20230621	3795	6.72	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
121	20240607	091026	57	100.00	KOSDAQ		유통	N	N	N	N	N	4095	0	3	0.00	1241110	303	3.74	4120	4120	4095	5320	2870	4095	4096.07	0.20	-1	4178	4136	4078	4036	3978	4107	4007	33	1225	500	2530	5	1	6624733	271	-6.02	0.46	12	0.00	-680.00	8894.00	9300	20230621	-55.97	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.05	N	308100	500	33 억	13503	N	N	N	N
122	20240605	161024	57	100.00	KOSDAQ		유통	N	N	N	N	N	4095	15	2	0.37	32874285	8106	203.31	4120	4120	4020	5300	2860	4080	4055.55	0.20	-38	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	271	-6.02	0.46	12	0.12	-680.00	8894.00	9300	20230621	-55.97	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
123	20240605	151021	57	100.00	KOSDAQ		유통	N	N	N	N	N	4095	15	2	0.37	31970880	7884	197.74	4120	4120	4020	5300	2860	4080	4055.16	0.20	-21	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	271	-6.02	0.46	12	0.12	-680.00	8894.00	9300	20230621	-55.97	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
124	20240605	141022	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-10	5	-0.25	25157720	6213	155.83	4120	4120	4020	5300	2860	4080	4049.21	0.20	-21	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	270	-5.99	0.46	12	0.09	-680.00	8894.00	9300	20230621	-56.24	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
125	20240605	131021	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-10	5	-0.25	24710310	6102	153.05	4120	4120	4020	5300	2860	4080	4049.54	0.20	-49	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	270	-5.99	0.46	12	0.09	-680.00	8894.00	9300	20230621	-56.24	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
126	20240605	121019	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	0	3	0.00	23305305	5757	144.39	4120	4120	4020	5300	2860	4080	4048.17	0.20	-24	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	270	-6.00	0.46	12	0.09	-680.00	8894.00	9300	20230621	-56.13	3795	20240425	7.51	4950	-17.58	20240102	3795	7.51	20240425	9300	-56.13	20230621	3795	7.51	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
127	20240605	111020	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	0	3	0.00	21672025	5358	134.39	4120	4120	4020	5300	2860	4080	4044.80	0.20	-24	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	270	-6.00	0.46	12	0.08	-680.00	8894.00	9300	20230621	-56.13	3795	20240425	7.51	4950	-17.58	20240102	3795	7.51	20240425	9300	-56.13	20230621	3795	7.51	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
128	20240605	101017	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	-40	5	-0.98	15735145	3892	97.62	4120	4120	4020	5300	2860	4080	4042.95	0.20	-74	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	268	-5.94	0.45	12	0.06	-680.00	8894.00	9300	20230621	-56.56	3795	20240425	6.46	4950	-18.38	20240102	3795	6.46	20240425	9300	-56.56	20230621	3795	6.46	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
129	20240605	091017	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	0	3	0.00	1029080	251	6.30	4120	4120	4050	5300	2860	4080	4099.92	0.20	0	4143	4111	4068	4036	3993	4090	4015	33	1220	500	2520	5	1	6624733	270	-6.00	0.46	12	0.00	-680.00	8894.00	9300	20230621	-56.13	3795	20240425	7.51	4950	-17.58	20240102	3795	7.51	20240425	9300	-56.13	20230621	3795	7.51	20240425	1.08	N	308100	500	33 억	13563	N	N	N	N
130	20240604	161009	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	0	3	0.00	16275925	3987	51.82	4100	4100	4025	5300	2860	4080	4082.25	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	270	-6.00	0.46	12	0.06	-680.00	8894.00	9300	20230621	-56.13	3795	20240425	7.51	4950	-17.58	20240102	3795	7.51	20240425	9300	-56.13	20230621	3795	7.51	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
131	20240604	151010	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	10	2	0.25	15754365	3859	50.16	4100	4100	4025	5300	2860	4080	4082.50	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	271	-6.01	0.46	12	0.06	-680.00	8894.00	9300	20230621	-56.02	3795	20240425	7.77	4950	-17.37	20240102	3795	7.77	20240425	9300	-56.02	20230621	3795	7.77	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
132	20240604	141013	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	10	2	0.25	15693015	3844	49.96	4100	4100	4025	5300	2860	4080	4082.47	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	271	-6.01	0.46	12	0.06	-680.00	8894.00	9300	20230621	-56.02	3795	20240425	7.77	4950	-17.37	20240102	3795	7.77	20240425	9300	-56.02	20230621	3795	7.77	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
133	20240604	131009	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	10	2	0.25	15456145	3786	49.21	4100	4100	4025	5300	2860	4080	4082.45	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	271	-6.01	0.46	12	0.06	-680.00	8894.00	9300	20230621	-56.02	3795	20240425	7.77	4950	-17.37	20240102	3795	7.77	20240425	9300	-56.02	20230621	3795	7.77	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
134	20240604	121007	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	10	2	0.25	15447965	3784	49.18	4100	4100	4025	5300	2860	4080	4082.45	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	271	-6.01	0.46	12	0.06	-680.00	8894.00	9300	20230621	-56.02	3795	20240425	7.77	4950	-17.37	20240102	3795	7.77	20240425	9300	-56.02	20230621	3795	7.77	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
135	20240604	111004	57	100.00	KOSDAQ		유통	N	N	N	N	N	4090	10	2	0.25	15435730	3781	49.14	4100	4100	4025	5300	2860	4080	4082.45	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	271	-6.01	0.46	12	0.06	-680.00	8894.00	9300	20230621	-56.02	3795	20240425	7.77	4950	-17.37	20240102	3795	7.77	20240425	9300	-56.02	20230621	3795	7.77	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
136	20240604	101007	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	-10	5	-0.25	7229950	1770	23.00	4100	4100	4025	5300	2860	4080	4084.73	0.21	-240	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	270	-5.99	0.46	12	0.03	-680.00	8894.00	9300	20230621	-56.24	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
137	20240604	091006	57	100.00	KOSDAQ		유통	N	N	N	N	N	4095	15	2	0.37	5018080	1225	15.92	4100	4100	4080	5300	2860	4080	4096.43	0.21	-169	4173	4126	4073	4026	3973	4150	4050	33	1220	500	2520	5	1	6624733	271	-6.02	0.46	12	0.02	-680.00	8894.00	9300	20230621	-55.97	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.08	N	308100	500	33 억	13803	N	N	N	N
138	20240603	160955	57	100.00	KOSDAQ		유통	N	N	N	N	N	4080	5	2	0.12	31182175	7694	166.90	4075	4120	4020	5290	2855	4075	4052.78	0.21	-75	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	270	-6.00	0.46	12	0.12	-680.00	8894.00	9300	20230621	-56.13	3795	20240425	7.51	4950	-17.58	20240102	3795	7.51	20240425	9300	-56.13	20230621	3795	7.51	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
139	20240603	150956	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-55	5	-1.35	29979765	7397	160.46	4075	4120	4020	5290	2855	4075	4052.95	0.21	-75	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	266	-5.91	0.45	12	0.11	-680.00	8894.00	9300	20230621	-56.77	3795	20240425	5.93	4950	-18.79	20240102	3795	5.93	20240425	9300	-56.77	20230621	3795	5.93	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
140	20240603	140955	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	-45	5	-1.10	23952285	5900	127.98	4075	4120	4020	5290	2855	4075	4059.70	0.21	67	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	267	-5.93	0.45	12	0.09	-680.00	8894.00	9300	20230621	-56.67	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	9300	-56.67	20230621	3795	6.19	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
141	20240603	130956	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	-40	5	-0.98	22105940	5442	118.05	4075	4120	4020	5290	2855	4075	4062.09	0.21	67	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	267	-5.93	0.45	12	0.08	-680.00	8894.00	9300	20230621	-56.61	3795	20240425	6.32	4950	-18.48	20240102	3795	6.32	20240425	9300	-56.61	20230621	3795	6.32	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
142	20240603	120955	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	0	3	0.00	20663030	5084	110.28	4075	4120	4020	5290	2855	4075	4064.32	0.21	-11	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.08	-680.00	8894.00	9300	20230621	-56.18	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
143	20240603	110950	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	0	3	0.00	19282965	4742	102.86	4075	4120	4020	5290	2855	4075	4066.41	0.21	-15	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.07	-680.00	8894.00	9300	20230621	-56.18	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
144	20240603	100944	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	25	2	0.61	7699620	1888	40.95	4075	4120	4070	5290	2855	4075	4078.19	0.21	26	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	272	-6.03	0.46	12	0.03	-680.00	8894.00	9300	20230621	-55.91	3795	20240425	8.04	4950	-17.17	20240102	3795	8.04	20240425	9300	-55.91	20230621	3795	8.04	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N
145	20240603	090945	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	0	3	0.00	3785675	929	20.15	4075	4075	4075	5290	2855	4075	4075.00	0.21	11	4158	4116	4058	4016	3958	4137	4037	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.01	-680.00	8894.00	9300	20230621	-56.18	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.09	N	308100	500	33 억	13845	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History