KissMeData/064800/price/prices-20240601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	50	2	1.66	1002761420	332513	74.12	3010	3070	2960	3910	2110	3010	3015.62	2.64	31507	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3911	-24.29	1.63	12	0.26	-126.00	1880.00	3970	20240516	-22.92	920	20231023	232.61	3970	-22.92	20240516	1269	141.13	20240119	3970	-22.92	20240516	920	232.61	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
3	20240628	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	30	2	1.00	814318615	270640	60.33	3010	3065	2960	3910	2110	3010	3008.86	2.64	8328	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3885	-24.13	1.62	12	0.21	-126.00	1880.00	3970	20240516	-23.43	920	20231023	230.43	3970	-23.43	20240516	1269	139.56	20240119	3970	-23.43	20240516	920	230.43	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
4	20240628	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	0	3	0.00	658874840	219085	48.84	3010	3065	2960	3910	2110	3010	3007.39	2.64	341	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3847	-23.89	1.60	12	0.17	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
5	20240628	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-15	5	-0.50	610612430	202992	45.25	3010	3065	2960	3910	2110	3010	3008.06	2.64	3630	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3828	-23.77	1.59	12	0.16	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
6	20240628	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	10	2	0.33	452417830	150231	33.49	3010	3065	2960	3910	2110	3010	3011.48	2.64	8075	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3860	-23.97	1.61	12	0.12	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
7	20240628	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	25	2	0.83	314394450	104668	23.33	3010	3040	2960	3910	2110	3010	3003.73	2.64	13958	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3879	-24.09	1.61	12	0.08	-126.00	1880.00	3970	20240516	-23.55	920	20231023	229.89	3970	-23.55	20240516	1269	139.16	20240119	3970	-23.55	20240516	920	229.89	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
8	20240628	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	10	2	0.33	201464070	67159	14.97	3010	3040	2960	3910	2110	3010	2999.81	2.64	10154	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3860	-23.97	1.61	12	0.05	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
9	20240628	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	25	2	0.83	48517035	16174	3.61	3010	3035	2960	3910	2110	3010	2999.69	2.64	8847	3263	3136	3073	2946	2883	3105	2915	128	900	100	1860	5	1	127807298	3879	-24.09	1.61	12	0.01	-126.00	1880.00	3970	20240516	-23.55	920	20231023	229.89	3970	-23.55	20240516	1269	139.16	20240119	3970	-23.55	20240516	920	229.89	20231023	1.81	N	064800	100	127 억	3379496	N	N	0	N	N
10	20240627	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-115	5	-3.68	1365870320	443452	60.19	3200	3200	3010	4060	2190	3125	3080.47	2.67	-38168	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3847	-23.89	1.60	12	0.35	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
11	20240627	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-85	5	-2.72	1278446685	414560	56.27	3200	3200	3035	4060	2190	3125	3083.86	2.67	-32965	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3885	-24.13	1.62	12	0.32	-126.00	1880.00	3970	20240516	-23.43	920	20231023	230.43	3970	-23.43	20240516	1269	139.56	20240119	3970	-23.43	20240516	920	230.43	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
12	20240627	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-85	5	-2.72	1111170540	359540	48.80	3200	3200	3040	4060	2190	3125	3090.53	2.67	-6919	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3885	-24.13	1.62	12	0.28	-126.00	1880.00	3970	20240516	-23.43	920	20231023	230.43	3970	-23.43	20240516	1269	139.56	20240119	3970	-23.43	20240516	920	230.43	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
13	20240627	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	-50	5	-1.60	1037463130	335374	45.52	3200	3200	3050	4060	2190	3125	3093.45	2.67	2521	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3930	-24.40	1.64	12	0.26	-126.00	1880.00	3970	20240516	-22.54	920	20231023	234.24	3970	-22.54	20240516	1269	142.32	20240119	3970	-22.54	20240516	920	234.24	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
14	20240627	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-75	5	-2.40	958781365	309712	42.04	3200	3200	3050	4060	2190	3125	3095.72	2.67	14819	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3898	-24.21	1.62	12	0.24	-126.00	1880.00	3970	20240516	-23.17	920	20231023	231.52	3970	-23.17	20240516	1269	140.35	20240119	3970	-23.17	20240516	920	231.52	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
15	20240627	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	-35	5	-1.12	795722470	256549	34.82	3200	3200	3070	4060	2190	3125	3101.64	2.67	38269	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3949	-24.52	1.64	12	0.20	-126.00	1880.00	3970	20240516	-22.17	920	20231023	235.87	3970	-22.17	20240516	1269	143.50	20240119	3970	-22.17	20240516	920	235.87	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
16	20240627	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	0	3	0.00	438753080	140834	19.12	3200	3200	3075	4060	2190	3125	3115.39	2.67	-10472	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3994	-24.80	1.66	12	0.11	-126.00	1880.00	3970	20240516	-21.28	920	20231023	239.67	3970	-21.28	20240516	1269	146.26	20240119	3970	-21.28	20240516	920	239.67	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
17	20240627	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-40	5	-1.28	186510610	59468	8.07	3200	3200	3075	4060	2190	3125	3136.32	2.67	-17916	3255	3190	3065	3000	2875	3222	3032	128	935	100	1930	5	1	127807298	3943	-24.48	1.64	12	0.05	-126.00	1880.00	3970	20240516	-22.29	920	20231023	235.33	3970	-22.29	20240516	1269	143.10	20240119	3970	-22.29	20240516	920	235.33	20231023	1.78	N	064800	100	127 억	3416360	N	N	0	N	N
18	20240626	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	160	2	5.40	2203690835	726772	125.28	2965	3130	2940	3850	2080	2965	3032.13	2.58	122441	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3994	-24.80	1.66	12	0.57	-126.00	1880.00	3970	20240516	-21.28	920	20231023	239.67	3970	-21.28	20240516	1269	146.26	20240119	3970	-21.28	20240516	920	239.67	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
19	20240626	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	120	2	4.05	1902966955	630070	108.61	2965	3100	2940	3850	2080	2965	3020.25	2.58	95931	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3943	-24.48	1.64	12	0.49	-126.00	1880.00	3970	20240516	-22.29	920	20231023	235.33	3970	-22.29	20240516	1269	143.10	20240119	3970	-22.29	20240516	920	235.33	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
20	20240626	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	80	2	2.70	1532021695	509368	87.80	2965	3100	2940	3850	2080	2965	3007.69	2.58	48087	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3892	-24.17	1.62	12	0.40	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
21	20240626	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	55	2	1.85	1378576310	458770	79.08	2965	3100	2940	3850	2080	2965	3004.94	2.58	45970	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3860	-23.97	1.61	12	0.36	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
22	20240626	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	60	2	2.02	1203447085	400287	69.00	2965	3100	2940	3850	2080	2965	3006.46	2.58	44248	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3866	-24.01	1.61	12	0.31	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
23	20240626	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	105	2	3.54	1079177035	359402	61.95	2965	3100	2940	3850	2080	2965	3002.70	2.58	40513	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3924	-24.37	1.63	12	0.28	-126.00	1880.00	3970	20240516	-22.67	920	20231023	233.70	3970	-22.67	20240516	1269	141.92	20240119	3970	-22.67	20240516	920	233.70	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
24	20240626	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-5	5	-0.17	383621045	128892	22.22	2965	3015	2960	3850	2080	2965	2976.30	2.58	23163	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3783	-23.49	1.57	12	0.10	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
25	20240626	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	30	2	1.01	70456050	23714	4.09	2965	3015	2965	3850	2080	2965	2971.07	2.58	-103	3161	3062	3001	2902	2841	3032	2872	128	885	100	1830	5	1	127807298	3828	-23.77	1.59	12	0.02	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	1.78	N	064800	100	127 억	3296610	N	N	0	N	N
26	20240625	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-95	5	-3.10	1721497995	577989	103.31	3020	3100	2940	3975	2145	3060	2978.43	2.63	-70386	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3789	-23.53	1.58	12	0.45	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
27	20240625	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	-95	5	-3.10	1684047265	565360	101.06	3020	3100	2940	3975	2145	3060	2978.72	2.63	-72294	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3789	-23.53	1.58	12	0.44	-126.00	1880.00	3970	20240516	-25.31	920	20231023	222.28	3970	-25.31	20240516	1269	133.65	20240119	3970	-25.31	20240516	920	222.28	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
28	20240625	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-110	5	-3.59	1336789980	447933	80.07	3020	3100	2945	3975	2145	3060	2984.35	2.63	-82432	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3770	-23.41	1.57	12	0.35	-126.00	1880.00	3970	20240516	-25.69	920	20231023	220.65	3970	-25.69	20240516	1269	132.47	20240119	3970	-25.69	20240516	920	220.65	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
29	20240625	130611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-90	5	-2.94	1150574355	385039	68.83	3020	3100	2950	3975	2145	3060	2988.20	2.63	-71621	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3796	-23.57	1.58	12	0.30	-126.00	1880.00	3970	20240516	-25.19	920	20231023	222.83	3970	-25.19	20240516	1269	134.04	20240119	3970	-25.19	20240516	920	222.83	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
30	20240625	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	-90	5	-2.94	953645100	318424	56.92	3020	3100	2950	3975	2145	3060	2994.89	2.63	-64447	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3796	-23.57	1.58	12	0.25	-126.00	1880.00	3970	20240516	-25.19	920	20231023	222.83	3970	-25.19	20240516	1269	134.04	20240119	3970	-25.19	20240516	920	222.83	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
31	20240625	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-70	5	-2.29	770219185	256677	45.88	3020	3100	2950	3975	2145	3060	3000.73	2.63	-50286	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3821	-23.73	1.59	12	0.20	-126.00	1880.00	3970	20240516	-24.69	920	20231023	225.00	3970	-24.69	20240516	1269	135.62	20240119	3970	-24.69	20240516	920	225.00	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
32	20240625	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-70	5	-2.29	633547495	210938	37.70	3020	3100	2950	3975	2145	3060	3003.48	2.63	-49058	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3821	-23.73	1.59	12	0.17	-126.00	1880.00	3970	20240516	-24.69	920	20231023	225.00	3970	-24.69	20240516	1269	135.62	20240119	3970	-24.69	20240516	920	225.00	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
33	20240625	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-5	5	-0.16	60376590	19895	3.56	3020	3100	3020	3975	2145	3060	3034.76	2.63	7477	3266	3162	3096	2992	2926	3130	2960	128	915	100	1890	5	1	127807298	3905	-24.25	1.62	12	0.02	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	1.75	N	064800	100	127 억	3367045	N	N	125	N	N
34	20240624	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	0	3	0.00	1725114355	556149	127.52	3075	3200	3030	3975	2145	3060	3101.91	2.63	655	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3911	-24.29	1.63	12	0.44	-126.00	1880.00	3970	20240516	-22.92	920	20231023	232.61	3970	-22.92	20240516	1269	141.13	20240119	3970	-22.92	20240516	920	232.61	20231023	1.73	N	064800	100	127 억	3364528	N	N	125	N	N
35	20240624	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	0	3	0.00	1598168170	514753	118.03	3075	3200	3030	3975	2145	3060	3104.74	2.63	-20949	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3911	-24.29	1.63	12	0.40	-126.00	1880.00	3970	20240516	-22.92	920	20231023	232.61	3970	-22.92	20240516	1269	141.13	20240119	3970	-22.92	20240516	920	232.61	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
36	20240624	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	20	2	0.65	1448829065	466234	106.90	3075	3200	3030	3975	2145	3060	3107.53	2.63	-49207	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3936	-24.44	1.64	12	0.36	-126.00	1880.00	3970	20240516	-22.42	920	20231023	234.78	3970	-22.42	20240516	1269	142.71	20240119	3970	-22.42	20240516	920	234.78	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
37	20240624	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-5	5	-0.16	1270583710	407793	93.50	3075	3200	3030	3975	2145	3060	3115.78	2.63	-39940	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3905	-24.25	1.62	12	0.32	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
38	20240624	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	20	2	0.65	1106496595	354271	81.23	3075	3200	3030	3975	2145	3060	3123.34	2.63	-34603	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3936	-24.44	1.64	12	0.28	-126.00	1880.00	3970	20240516	-22.42	920	20231023	234.78	3970	-22.42	20240516	1269	142.71	20240119	3970	-22.42	20240516	920	234.78	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
39	20240624	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3105	45	2	1.47	918869185	293508	67.30	3075	3200	3030	3975	2145	3060	3130.69	2.63	-34911	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3968	-24.64	1.65	12	0.23	-126.00	1880.00	3970	20240516	-21.79	920	20231023	237.50	3970	-21.79	20240516	1269	144.68	20240119	3970	-21.79	20240516	920	237.50	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
40	20240624	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	55	2	1.80	607085980	193821	44.44	3075	3200	3030	3975	2145	3060	3132.26	2.63	-32005	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3981	-24.72	1.66	12	0.15	-126.00	1880.00	3970	20240516	-21.54	920	20231023	238.59	3970	-21.54	20240516	1269	145.47	20240119	3970	-21.54	20240516	920	238.59	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
41	20240624	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-20	5	-0.65	33864835	11110	2.55	3075	3095	3030	3975	2145	3060	3047.95	2.63	-3640	3196	3127	3076	3007	2956	3162	3042	128	915	100	1890	5	1	127807298	3885	-24.13	1.62	12	0.01	-126.00	1880.00	3970	20240516	-23.43	920	20231023	230.43	3970	-23.43	20240516	1269	139.56	20240119	3970	-23.43	20240516	920	230.43	20231023	1.73	N	064800	100	127 억	3364528	N	N	0	N	N
42	20240621	160548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-30	5	-0.97	1331569590	432453	25.72	3035	3145	3025	4015	2165	3090	3079.17	2.67	-60170	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3911	-24.29	1.63	12	0.34	-126.00	1880.00	3970	20240516	-22.92	920	20231023	232.61	3970	-22.92	20240516	1269	141.13	20240119	3970	-22.92	20240516	920	232.61	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
43	20240621	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-10	5	-0.32	1294031860	420186	24.99	3035	3145	3025	4015	2165	3090	3079.66	2.67	-57709	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3936	-24.44	1.64	12	0.33	-126.00	1880.00	3970	20240516	-22.42	920	20231023	234.78	3970	-22.42	20240516	1269	142.71	20240119	3970	-22.42	20240516	920	234.78	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
44	20240621	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	-10	5	-0.32	1014147555	328811	19.55	3035	3145	3025	4015	2165	3090	3084.28	2.67	-58073	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3936	-24.44	1.64	12	0.26	-126.00	1880.00	3970	20240516	-22.42	920	20231023	234.78	3970	-22.42	20240516	1269	142.71	20240119	3970	-22.42	20240516	920	234.78	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
45	20240621	130550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	-5	5	-0.16	931597450	301891	17.95	3035	3145	3025	4015	2165	3090	3085.87	2.67	-57237	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3943	-24.48	1.64	12	0.24	-126.00	1880.00	3970	20240516	-22.29	920	20231023	235.33	3970	-22.29	20240516	1269	143.10	20240119	3970	-22.29	20240516	920	235.33	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
46	20240621	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-20	5	-0.65	874420535	283342	16.85	3035	3145	3025	4015	2165	3090	3086.09	2.67	-61281	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3924	-24.37	1.63	12	0.22	-126.00	1880.00	3970	20240516	-22.67	920	20231023	233.70	3970	-22.67	20240516	1269	141.92	20240119	3970	-22.67	20240516	920	233.70	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
47	20240621	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-20	5	-0.65	759892210	245903	14.62	3035	3145	3025	4015	2165	3090	3090.21	2.67	-62684	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3924	-24.37	1.63	12	0.19	-126.00	1880.00	3970	20240516	-22.67	920	20231023	233.70	3970	-22.67	20240516	1269	141.92	20240119	3970	-22.67	20240516	920	233.70	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
48	20240621	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	40	2	1.29	551105765	178494	10.61	3035	3145	3025	4015	2165	3090	3087.53	2.67	-59481	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	4000	-24.84	1.66	12	0.14	-126.00	1880.00	3970	20240516	-21.16	920	20231023	240.22	3970	-21.16	20240516	1269	146.65	20240119	3970	-21.16	20240516	920	240.22	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
49	20240621	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-40	5	-1.29	114430390	37410	2.22	3035	3090	3035	4015	2165	3090	3058.53	2.67	-12445	3426	3257	3066	2897	2706	3342	2982	128	925	100	1910	5	1	127807298	3898	-24.21	1.62	12	0.03	-126.00	1880.00	3970	20240516	-23.17	920	20231023	231.52	3970	-23.17	20240516	1269	140.35	20240119	3970	-23.17	20240516	920	231.52	20231023	1.93	N	064800	100	127 억	3412127	N	N	370	N	N
50	20240620	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	195	2	6.74	5209228790	1671487	381.67	2875	3235	2875	3760	2030	2895	3116.54	2.81	185145	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3565	-24.52	1.64	12	1.45	-126.00	1880.00	3970	20240516	-22.17	920	20231023	235.87	3970	-22.17	20240516	1269	143.50	20240119	3970	-22.17	20240516	920	235.87	20231023	1.94	N	064800	100	115 억	3242365	N	N	370	N	N
51	20240620	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	205	2	7.08	5113310475	1640406	374.57	2875	3235	2875	3760	2030	2895	3117.11	2.81	195651	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3576	-24.60	1.65	12	1.42	-126.00	1880.00	3970	20240516	-21.91	920	20231023	236.96	3970	-21.91	20240516	1269	144.29	20240119	3970	-21.91	20240516	920	236.96	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
52	20240620	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3115	220	2	7.60	4803390615	1540374	351.73	2875	3235	2875	3760	2030	2895	3118.34	2.81	210607	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3593	-24.72	1.66	12	1.34	-126.00	1880.00	3970	20240516	-21.54	920	20231023	238.59	3970	-21.54	20240516	1269	145.47	20240119	3970	-21.54	20240516	920	238.59	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
53	20240620	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	3130	235	2	8.12	3885298515	1247324	284.82	2875	3235	2875	3760	2030	2895	3114.92	2.81	201975	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3611	-24.84	1.66	12	1.08	-126.00	1880.00	3970	20240516	-21.16	920	20231023	240.22	3970	-21.16	20240516	1269	146.65	20240119	3970	-21.16	20240516	920	240.22	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
54	20240620	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3090	195	2	6.74	3568997140	1145932	261.66	2875	3235	2875	3760	2030	2895	3114.51	2.81	194537	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3565	-24.52	1.64	12	0.99	-126.00	1880.00	3970	20240516	-22.17	920	20231023	235.87	3970	-22.17	20240516	1269	143.50	20240119	3970	-22.17	20240516	920	235.87	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
55	20240620	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	200	2	6.91	3328213855	1067686	243.80	2875	3235	2875	3760	2030	2895	3117.24	2.81	225635	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3570	-24.56	1.65	12	0.93	-126.00	1880.00	3970	20240516	-22.04	920	20231023	236.41	3970	-22.04	20240516	1269	143.89	20240119	3970	-22.04	20240516	920	236.41	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
56	20240620	100549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3180	285	2	9.84	2540643885	817507	186.67	2875	3235	2875	3760	2030	2895	3107.82	2.81	154185	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3668	-25.24	1.69	12	0.71	-126.00	1880.00	3970	20240516	-19.90	920	20231023	245.65	3970	-19.90	20240516	1269	150.59	20240119	3970	-19.90	20240516	920	245.65	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
57	20240620	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	5	2	0.17	82048350	28357	6.48	2875	2910	2875	3760	2030	2895	2893.40	2.81	2218	2991	2942	2901	2852	2811	2922	2832	115	865	100	1790	5	1	115360646	3345	-23.02	1.54	12	0.02	-126.00	1880.00	3970	20240516	-26.95	920	20231023	215.22	3970	-26.95	20240516	1269	128.53	20240119	3970	-26.95	20240516	920	215.22	20231023	1.94	N	064800	100	115 억	3242365	N	N	145	N	N
58	20240619	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-5	5	-0.17	1263915430	435938	89.03	2900	2950	2860	3770	2030	2900	2899.31	2.82	50085	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3340	-22.98	1.54	12	0.38	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	1.97	N	064800	100	115 억	3252280	N	N	145	N	N
59	20240619	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	15	2	0.52	1179996705	407045	83.13	2900	2950	2860	3770	2030	2900	2898.93	2.82	51021	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3363	-23.13	1.55	12	0.35	-126.00	1880.00	3970	20240516	-26.57	920	20231023	216.85	3970	-26.57	20240516	1269	129.71	20240119	3970	-26.57	20240516	920	216.85	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
60	20240619	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	15	2	0.52	1060171690	365902	74.73	2900	2950	2860	3770	2030	2900	2897.42	2.82	52037	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3363	-23.13	1.55	12	0.32	-126.00	1880.00	3970	20240516	-26.57	920	20231023	216.85	3970	-26.57	20240516	1269	129.71	20240119	3970	-26.57	20240516	920	216.85	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
61	20240619	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	25	2	0.86	1002805680	346142	70.69	2900	2950	2860	3770	2030	2900	2897.09	2.82	54200	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3374	-23.21	1.56	12	0.30	-126.00	1880.00	3970	20240516	-26.32	920	20231023	217.93	3970	-26.32	20240516	1269	130.50	20240119	3970	-26.32	20240516	920	217.93	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
62	20240619	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	45	2	1.55	912263630	315089	64.35	2900	2950	2860	3770	2030	2900	2895.26	2.82	64046	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3397	-23.37	1.57	12	0.27	-126.00	1880.00	3970	20240516	-25.82	920	20231023	220.11	3970	-25.82	20240516	1269	132.07	20240119	3970	-25.82	20240516	920	220.11	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
63	20240619	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-10	5	-0.34	606492210	209829	42.85	2900	2930	2860	3770	2030	2900	2890.41	2.82	-595	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3334	-22.94	1.54	12	0.18	-126.00	1880.00	3970	20240516	-27.20	920	20231023	214.13	3970	-27.20	20240516	1269	127.74	20240119	3970	-27.20	20240516	920	214.13	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
64	20240619	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-40	5	-1.38	251509650	87201	17.81	2900	2910	2860	3770	2030	2900	2884.25	2.82	-4204	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3299	-22.70	1.52	12	0.08	-126.00	1880.00	3970	20240516	-27.96	920	20231023	210.87	3970	-27.96	20240516	1269	125.37	20240119	3970	-27.96	20240516	920	210.87	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
65	20240619	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-10	5	-0.34	29432905	10183	2.08	2900	2910	2880	3770	2030	2900	2890.40	2.82	-2517	3133	3016	2948	2831	2763	2982	2797	115	870	100	1790	5	1	115360646	3334	-22.94	1.54	12	0.01	-126.00	1880.00	3970	20240516	-27.20	920	20231023	214.13	3970	-27.20	20240516	1269	127.74	20240119	3970	-27.20	20240516	920	214.13	20231023	1.97	N	064800	100	115 억	3252280	N	N	0	N	N
66	20240618	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-30	5	-1.02	1443507725	487604	87.88	2930	3065	2880	3805	2055	2930	2960.42	2.84	-25840	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3345	-23.02	1.54	12	0.42	-126.00	1880.00	3970	20240516	-26.95	920	20231023	215.22	3970	-26.95	20240516	1269	128.53	20240119	3970	-26.95	20240516	920	215.22	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
67	20240618	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-35	5	-1.19	1292026575	435169	78.43	2930	3065	2890	3805	2055	2930	2969.03	2.84	-26438	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3340	-22.98	1.54	12	0.38	-126.00	1880.00	3970	20240516	-27.08	920	20231023	214.67	3970	-27.08	20240516	1269	128.13	20240119	3970	-27.08	20240516	920	214.67	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
68	20240618	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	0	3	0.00	1106363030	371207	66.91	2930	3065	2895	3805	2055	2930	2980.46	2.84	-16212	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3380	-23.25	1.56	12	0.32	-126.00	1880.00	3970	20240516	-26.20	920	20231023	218.48	3970	-26.20	20240516	1269	130.89	20240119	3970	-26.20	20240516	920	218.48	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
69	20240618	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	-15	5	-0.51	1066863170	357704	64.47	2930	3065	2895	3805	2055	2930	2982.55	2.84	-16746	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3363	-23.13	1.55	12	0.31	-126.00	1880.00	3970	20240516	-26.57	920	20231023	216.85	3970	-26.57	20240516	1269	129.71	20240119	3970	-26.57	20240516	920	216.85	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
70	20240618	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	5	2	0.17	1004576200	336386	60.63	2930	3065	2895	3805	2055	2930	2986.40	2.84	-12256	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3386	-23.29	1.56	12	0.29	-126.00	1880.00	3970	20240516	-26.07	920	20231023	219.02	3970	-26.07	20240516	1269	131.28	20240119	3970	-26.07	20240516	920	219.02	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
71	20240618	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	25	2	0.85	870770015	290678	52.39	2930	3065	2895	3805	2055	2930	2995.67	2.84	1061	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3409	-23.45	1.57	12	0.25	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
72	20240618	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	50	2	1.71	616308960	204416	36.84	2930	3065	2925	3805	2055	2930	3015.02	2.84	8175	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3438	-23.65	1.59	12	0.18	-126.00	1880.00	3970	20240516	-24.94	920	20231023	223.91	3970	-24.94	20240516	1269	134.83	20240119	3970	-24.94	20240516	920	223.91	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
73	20240618	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	30	2	1.02	67013020	22709	4.09	2930	2985	2925	3805	2055	2930	2951.04	2.84	-5754	3063	2996	2963	2896	2863	2980	2880	115	875	100	1810	5	1	115360646	3415	-23.49	1.57	12	0.02	-126.00	1880.00	3970	20240516	-25.44	920	20231023	221.74	3970	-25.44	20240516	1269	133.25	20240119	3970	-25.44	20240516	920	221.74	20231023	1.96	N	064800	100	115 억	3281081	N	N	7	N	N
74	20240617	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	-80	5	-2.66	1636090615	550901	120.01	2995	3030	2930	3910	2110	3010	2969.88	2.84	4393	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3380	-23.25	1.56	12	0.48	-126.00	1880.00	3970	20240516	-26.20	920	20231023	218.48	3970	-26.20	20240516	1269	130.89	20240119	3970	-26.20	20240516	920	218.48	20231023	2.00	N	064800	100	115 억	3277336	N	N	7	N	N
75	20240617	150543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	-55	5	-1.83	1516765445	510379	111.19	2995	3030	2940	3910	2110	3010	2971.84	2.84	5745	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3409	-23.45	1.57	12	0.44	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
76	20240617	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-30	5	-1.00	1238185530	416174	90.66	2995	3030	2940	3910	2110	3010	2975.16	2.84	15032	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3438	-23.65	1.59	12	0.36	-126.00	1880.00	3970	20240516	-24.94	920	20231023	223.91	3970	-24.94	20240516	1269	134.83	20240119	3970	-24.94	20240516	920	223.91	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
77	20240617	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-20	5	-0.66	1177415815	395762	86.22	2995	3030	2940	3910	2110	3010	2975.06	2.84	15040	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3449	-23.73	1.59	12	0.34	-126.00	1880.00	3970	20240516	-24.69	920	20231023	225.00	3970	-24.69	20240516	1269	135.62	20240119	3970	-24.69	20240516	920	225.00	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
78	20240617	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-35	5	-1.16	906881635	304216	66.27	2995	3030	2950	3910	2110	3010	2981.05	2.84	12097	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3432	-23.61	1.58	12	0.26	-126.00	1880.00	3970	20240516	-25.06	920	20231023	223.37	3970	-25.06	20240516	1269	134.44	20240119	3970	-25.06	20240516	920	223.37	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
79	20240617	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-10	5	-0.33	678699410	227276	49.51	2995	3030	2950	3910	2110	3010	2986.23	2.84	10933	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3461	-23.81	1.60	12	0.20	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
80	20240617	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	15	2	0.50	543777120	182230	39.70	2995	3030	2950	3910	2110	3010	2984.02	2.84	15170	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3490	-24.01	1.61	12	0.16	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
81	20240617	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-20	5	-0.66	55258335	18459	4.02	2995	3005	2980	3910	2110	3010	2993.57	2.84	257	3106	3057	3006	2957	2906	3082	2982	115	900	100	1860	5	1	115360646	3449	-23.73	1.59	12	0.02	-126.00	1880.00	3970	20240516	-24.69	920	20231023	225.00	3970	-24.69	20240516	1269	135.62	20240119	3970	-24.69	20240516	920	225.00	20231023	2.00	N	064800	100	115 억	3277336	N	N	29	N	N
82	20240614	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-10	5	-0.33	1375945355	457679	71.01	3005	3055	2955	3925	2115	3020	3006.34	2.81	28393	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3472	-23.89	1.60	12	0.40	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.99	N	064800	100	115 억	3241773	N	N	29	N	N
83	20240614	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-10	5	-0.33	1312505700	436562	67.73	3005	3055	2955	3925	2115	3020	3006.45	2.81	28005	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3472	-23.89	1.60	12	0.38	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
84	20240614	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-20	5	-0.66	1166899075	388025	60.20	3005	3055	2955	3925	2115	3020	3007.27	2.81	13328	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3461	-23.81	1.60	12	0.34	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
85	20240614	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	25	2	0.83	1015394160	337622	52.38	3005	3055	2955	3925	2115	3020	3007.48	2.81	14361	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3513	-24.17	1.62	12	0.29	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
86	20240614	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	886514460	294948	45.76	3005	3050	2955	3925	2115	3020	3005.66	2.81	10279	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3484	-23.97	1.61	12	0.26	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
87	20240614	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-10	5	-0.33	770251960	256288	39.76	3005	3050	2955	3925	2115	3020	3005.41	2.81	8678	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3472	-23.89	1.60	12	0.22	-126.00	1880.00	3970	20240516	-24.18	920	20231023	227.17	3970	-24.18	20240516	1269	137.19	20240119	3970	-24.18	20240516	920	227.17	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
88	20240614	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	20	2	0.66	664507705	221260	34.33	3005	3050	2955	3925	2115	3020	3003.28	2.81	10755	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3507	-24.13	1.62	12	0.19	-126.00	1880.00	3970	20240516	-23.43	920	20231023	230.43	3970	-23.43	20240516	1269	139.56	20240119	3970	-23.43	20240516	920	230.43	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
89	20240614	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-40	5	-1.32	119221425	39992	6.20	3005	3005	2955	3925	2115	3020	2981.01	2.81	-1630	3303	3161	3083	2941	2863	3122	2902	115	905	100	1870	5	1	115360646	3438	-23.65	1.59	12	0.03	-126.00	1880.00	3970	20240516	-24.94	920	20231023	223.91	3970	-24.94	20240516	1269	134.83	20240119	3970	-24.94	20240516	920	223.91	20231023	1.99	N	064800	100	115 억	3241773	N	N	5	N	N
90	20240613	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-150	5	-4.73	1966337735	641186	121.76	3180	3225	3005	4120	2220	3170	3066.83	2.83	-28416	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3484	-23.97	1.61	12	0.56	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	2.01	N	064800	100	115 억	3267856	N	N	5	N	N
91	20240613	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-145	5	-4.57	1849557100	602540	114.42	3180	3225	3005	4120	2220	3170	3069.60	2.83	-17598	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3490	-24.01	1.61	12	0.52	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
92	20240613	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-135	5	-4.26	1335137390	432046	82.05	3180	3225	3010	4120	2220	3170	3090.27	2.83	-14216	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3501	-24.09	1.61	12	0.37	-126.00	1880.00	3970	20240516	-23.55	920	20231023	229.89	3970	-23.55	20240516	1269	139.16	20240119	3970	-23.55	20240516	920	229.89	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
93	20240613	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3100	-70	5	-2.21	852275750	273878	52.01	3180	3225	3025	4120	2220	3170	3111.88	2.83	-28653	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3576	-24.60	1.65	12	0.24	-126.00	1880.00	3970	20240516	-21.91	920	20231023	236.96	3970	-21.91	20240516	1269	144.29	20240119	3970	-21.91	20240516	920	236.96	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
94	20240613	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	-60	5	-1.89	773970260	248600	47.21	3180	3225	3025	4120	2220	3170	3113.32	2.83	-28860	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3588	-24.68	1.65	12	0.22	-126.00	1880.00	3970	20240516	-21.66	920	20231023	238.04	3970	-21.66	20240516	1269	145.07	20240119	3970	-21.66	20240516	920	238.04	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
95	20240613	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-100	5	-3.15	630633310	202344	38.43	3180	3225	3025	4120	2220	3170	3116.64	2.83	-23323	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3542	-24.37	1.63	12	0.18	-126.00	1880.00	3970	20240516	-22.67	920	20231023	233.70	3970	-22.67	20240516	1269	141.92	20240119	3970	-22.67	20240516	920	233.70	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
96	20240613	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	-75	5	-2.37	369111000	117316	22.28	3180	3225	3070	4120	2220	3170	3146.30	2.83	-32221	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3570	-24.56	1.65	12	0.10	-126.00	1880.00	3970	20240516	-22.04	920	20231023	236.41	3970	-22.04	20240516	1269	143.89	20240119	3970	-22.04	20240516	920	236.41	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
97	20240613	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3185	15	2	0.47	44794740	14116	2.68	3180	3200	3135	4120	2220	3170	3173.33	2.83	-2667	3443	3306	3143	3006	2843	3375	3075	115	950	100	1960	5	1	115360646	3674	-25.28	1.69	12	0.01	-126.00	1880.00	3970	20240516	-19.77	920	20231023	246.20	3970	-19.77	20240516	1269	150.99	20240119	3970	-19.77	20240516	920	246.20	20231023	2.01	N	064800	100	115 억	3267856	N	N	3	N	N
98	20240612	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3170	120	2	3.93	1635000225	522528	75.94	3050	3280	2980	3965	2135	3050	3129.02	2.79	22965	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3657	-25.16	1.69	12	0.45	-126.00	1880.00	3970	20240516	-20.15	920	20231023	244.57	3970	-20.15	20240516	1269	149.80	20240119	3970	-20.15	20240516	920	244.57	20231023	2.01	N	064800	100	115 억	3217324	N	N	3	N	N
99	20240612	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3175	125	2	4.10	1509826505	482942	70.19	3050	3280	2980	3965	2135	3050	3126.31	2.79	3520	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3663	-25.20	1.69	12	0.42	-126.00	1880.00	3970	20240516	-20.03	920	20231023	245.11	3970	-20.03	20240516	1269	150.20	20240119	3970	-20.03	20240516	920	245.11	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
100	20240612	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	3075	25	2	0.82	672338410	220252	32.01	3050	3115	2980	3965	2135	3050	3052.59	2.79	33095	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3547	-24.40	1.64	12	0.19	-126.00	1880.00	3970	20240516	-22.54	920	20231023	234.24	3970	-22.54	20240516	1269	142.32	20240119	3970	-22.54	20240516	920	234.24	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
101	20240612	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	10	2	0.33	553889965	181776	26.42	3050	3090	2980	3965	2135	3050	3047.10	2.79	27953	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3530	-24.29	1.63	12	0.16	-126.00	1880.00	3970	20240516	-22.92	920	20231023	232.61	3970	-22.92	20240516	1269	141.13	20240119	3970	-22.92	20240516	920	232.61	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
102	20240612	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	5	2	0.16	487494630	160030	23.26	3050	3090	2980	3965	2135	3050	3046.27	2.79	21031	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3524	-24.25	1.62	12	0.14	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
103	20240612	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	5	2	0.16	425829670	139817	20.32	3050	3090	2980	3965	2135	3050	3045.62	2.79	20226	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3524	-24.25	1.62	12	0.12	-126.00	1880.00	3970	20240516	-23.05	920	20231023	232.07	3970	-23.05	20240516	1269	140.74	20240119	3970	-23.05	20240516	920	232.07	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
104	20240612	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-5	5	-0.16	344025280	112945	16.42	3050	3090	2980	3965	2135	3050	3045.95	2.79	20390	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3513	-24.17	1.62	12	0.10	-126.00	1880.00	3970	20240516	-23.30	920	20231023	230.98	3970	-23.30	20240516	1269	139.95	20240119	3970	-23.30	20240516	920	230.98	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
105	20240612	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-50	5	-1.64	70787835	23448	3.41	3050	3080	2980	3965	2135	3050	3018.93	2.79	2604	3346	3197	3116	2967	2886	3157	2927	115	915	100	1890	5	1	115360646	3461	-23.81	1.60	12	0.02	-126.00	1880.00	3970	20240516	-24.43	920	20231023	226.09	3970	-24.43	20240516	1269	136.41	20240119	3970	-24.43	20240516	920	226.09	20231023	2.01	N	064800	100	115 억	3217324	N	N	24	N	N
106	20240610	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-80	5	-2.42	2937803195	883734	122.80	3335	3450	3220	4300	2320	3310	3324.52	2.93	-101497	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3726	-25.63	1.72	12	0.77	-126.00	1880.00	3970	20240516	-18.64	920	20231023	251.09	3970	-18.64	20240516	1269	154.53	20240119	3970	-18.64	20240516	920	251.09	20231023	1.97	N	064800	100	115 억	3380841	N	N	2	N	N
107	20240610	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3245	-65	5	-1.96	2799827125	841186	116.89	3335	3450	3220	4300	2320	3310	3328.43	2.93	-86488	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3743	-25.75	1.73	12	0.73	-126.00	1880.00	3970	20240516	-18.26	920	20231023	252.72	3970	-18.26	20240516	1269	155.71	20240119	3970	-18.26	20240516	920	252.72	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
108	20240610	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-60	5	-1.81	2611607470	783056	108.81	3335	3450	3230	4300	2320	3310	3335.15	2.93	-73817	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3749	-25.79	1.73	12	0.68	-126.00	1880.00	3970	20240516	-18.14	920	20231023	253.26	3970	-18.14	20240516	1269	156.11	20240119	3970	-18.14	20240516	920	253.26	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
109	20240610	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	-35	5	-1.06	2333740655	697880	96.97	3335	3450	3230	4300	2320	3310	3344.04	2.93	-53077	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3778	-25.99	1.74	12	0.60	-126.00	1880.00	3970	20240516	-17.51	920	20231023	255.98	3970	-17.51	20240516	1269	158.08	20240119	3970	-17.51	20240516	920	255.98	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
110	20240610	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	-25	5	-0.76	2206539075	659051	91.58	3335	3450	3230	4300	2320	3310	3348.06	2.93	-47677	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3790	-26.07	1.75	12	0.57	-126.00	1880.00	3970	20240516	-17.25	920	20231023	257.07	3970	-17.25	20240516	1269	158.87	20240119	3970	-17.25	20240516	920	257.07	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
111	20240610	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-5	5	-0.15	2028665850	605094	84.08	3335	3450	3230	4300	2320	3310	3352.65	2.93	-30285	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3813	-26.23	1.76	12	0.52	-126.00	1880.00	3970	20240516	-16.75	920	20231023	259.24	3970	-16.75	20240516	1269	160.44	20240119	3970	-16.75	20240516	920	259.24	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
112	20240610	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	3305	-5	5	-0.15	1835456465	546676	75.96	3335	3450	3230	4300	2320	3310	3357.48	2.93	-23151	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3813	-26.23	1.76	12	0.47	-126.00	1880.00	3970	20240516	-16.75	920	20231023	259.24	3970	-16.75	20240516	1269	160.44	20240119	3970	-16.75	20240516	920	259.24	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
113	20240610	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3350	40	2	1.21	306835550	91326	12.69	3335	3450	3315	4300	2320	3310	3359.78	2.93	-21399	3393	3351	3278	3236	3163	3372	3257	115	990	100	2050	5	1	115360646	3865	-26.59	1.78	12	0.08	-126.00	1880.00	3970	20240516	-15.62	920	20231023	264.13	3970	-15.62	20240516	1269	163.99	20240119	3970	-15.62	20240516	920	264.13	20231023	1.97	N	064800	100	115 억	3380841	N	N	5	N	N
114	20240607	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	40	2	1.22	2332465555	713604	68.38	3280	3320	3205	4250	2290	3270	3268.54	2.97	-44624	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3818	-26.27	1.76	12	0.62	-126.00	1880.00	3970	20240516	-16.62	920	20231023	259.78	3970	-16.62	20240516	1269	160.84	20240119	3970	-16.62	20240516	920	259.78	20231023	2.00	N	064800	100	115 억	3423366	N	N	5	N	N
115	20240607	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	30	2	0.92	2187953985	669880	64.19	3280	3320	3205	4250	2290	3270	3266.19	2.97	-49930	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3807	-26.19	1.76	12	0.58	-126.00	1880.00	3970	20240516	-16.88	920	20231023	258.70	3970	-16.88	20240516	1269	160.05	20240119	3970	-16.88	20240516	920	258.70	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
116	20240607	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3290	20	2	0.61	2054903835	629473	60.32	3280	3320	3205	4250	2290	3270	3264.48	2.97	-55894	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3795	-26.11	1.75	12	0.55	-126.00	1880.00	3970	20240516	-17.13	920	20231023	257.61	3970	-17.13	20240516	1269	159.26	20240119	3970	-17.13	20240516	920	257.61	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
117	20240607	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	30	2	0.92	1665817945	510680	48.94	3280	3320	3205	4250	2290	3270	3261.96	2.97	-36681	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3807	-26.19	1.76	12	0.44	-126.00	1880.00	3970	20240516	-16.88	920	20231023	258.70	3970	-16.88	20240516	1269	160.05	20240119	3970	-16.88	20240516	920	258.70	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
118	20240607	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3310	40	2	1.22	1407429335	432293	41.42	3280	3320	3205	4250	2290	3270	3255.73	2.97	-50339	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3818	-26.27	1.76	12	0.37	-126.00	1880.00	3970	20240516	-16.62	920	20231023	259.78	3970	-16.62	20240516	1269	160.84	20240119	3970	-16.62	20240516	920	259.78	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
119	20240607	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3300	30	2	0.92	1024821240	315207	30.20	3280	3315	3205	4250	2290	3270	3251.26	2.97	-59663	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3807	-26.19	1.76	12	0.27	-126.00	1880.00	3970	20240516	-16.88	920	20231023	258.70	3970	-16.88	20240516	1269	160.05	20240119	3970	-16.88	20240516	920	258.70	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
120	20240607	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	3230	-40	5	-1.22	559436635	173310	16.61	3280	3300	3205	4250	2290	3270	3227.95	2.97	-43007	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3726	-25.63	1.72	12	0.15	-126.00	1880.00	3970	20240516	-18.64	920	20231023	251.09	3970	-18.64	20240516	1269	154.53	20240119	3970	-18.64	20240516	920	251.09	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
121	20240607	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	-20	5	-0.61	170439970	52472	5.03	3280	3300	3215	4250	2290	3270	3248.21	2.97	-23341	3510	3390	3230	3110	2950	3450	3170	115	980	100	2020	5	1	115360646	3749	-25.79	1.73	12	0.05	-126.00	1880.00	3970	20240516	-18.14	920	20231023	253.26	3970	-18.14	20240516	1269	156.11	20240119	3970	-18.14	20240516	920	253.26	20231023	2.00	N	064800	100	115 억	3423366	N	N	0	N	N
122	20240605	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	145	2	4.64	3375274640	1033830	161.23	3160	3350	3070	4060	2190	3125	3264.82	3.00	-32732	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3772	-25.95	1.74	12	0.90	-126.00	1880.00	3970	20240516	-17.63	920	20231023	255.43	3970	-17.63	20240516	1269	157.68	20240119	3970	-17.63	20240516	920	255.43	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
123	20240605	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3250	125	2	4.00	3233128830	990151	154.42	3160	3350	3070	4060	2190	3125	3265.29	3.00	-38838	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3749	-25.79	1.73	12	0.86	-126.00	1880.00	3970	20240516	-18.14	920	20231023	253.26	3970	-18.14	20240516	1269	156.11	20240119	3970	-18.14	20240516	920	253.26	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
124	20240605	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3270	145	2	4.64	3061585650	937527	146.22	3160	3350	3070	4060	2190	3125	3265.60	3.00	-19539	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3772	-25.95	1.74	12	0.81	-126.00	1880.00	3970	20240516	-17.63	920	20231023	255.43	3970	-17.63	20240516	1269	157.68	20240119	3970	-17.63	20240516	920	255.43	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
125	20240605	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	130	2	4.16	2903933870	889250	138.69	3160	3350	3070	4060	2190	3125	3265.60	3.00	-21852	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3755	-25.83	1.73	12	0.77	-126.00	1880.00	3970	20240516	-18.01	920	20231023	253.80	3970	-18.01	20240516	1269	156.50	20240119	3970	-18.01	20240516	920	253.80	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
126	20240605	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3255	130	2	4.16	2741371870	839062	130.86	3160	3350	3070	4060	2190	3125	3267.19	3.00	-13413	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3755	-25.83	1.73	12	0.73	-126.00	1880.00	3970	20240516	-18.01	920	20231023	253.80	3970	-18.01	20240516	1269	156.50	20240119	3970	-18.01	20240516	920	253.80	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
127	20240605	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3275	150	2	4.80	2584843890	790915	123.35	3160	3350	3070	4060	2190	3125	3268.17	3.00	-1338	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3778	-25.99	1.74	12	0.69	-126.00	1880.00	3970	20240516	-17.51	920	20231023	255.98	3970	-17.51	20240516	1269	158.08	20240119	3970	-17.51	20240516	920	255.98	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
128	20240605	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3285	160	2	5.12	1669963520	514648	80.26	3160	3310	3070	4060	2190	3125	3244.87	3.00	-29292	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3790	-26.07	1.75	12	0.45	-126.00	1880.00	3970	20240516	-17.25	920	20231023	257.07	3970	-17.25	20240516	1269	158.87	20240119	3970	-17.25	20240516	920	257.07	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
129	20240605	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	0	3	0.00	45762935	14634	2.28	3160	3160	3070	4060	2190	3125	3127.17	3.00	-9240	3241	3182	3066	3007	2891	3212	3037	115	935	100	1930	5	1	115360646	3605	-24.80	1.66	12	0.01	-126.00	1880.00	3970	20240516	-21.28	920	20231023	239.67	3970	-21.28	20240516	1269	146.26	20240119	3970	-21.28	20240516	920	239.67	20231023	2.05	N	064800	100	115 억	3456864	N	N	1	N	N
130	20240604	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3125	150	2	5.04	1924483955	634913	180.21	2980	3125	2950	3865	2085	2975	3030.90	2.84	185652	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3605	-24.80	1.66	12	0.55	-126.00	1880.00	3970	20240516	-21.28	920	20231023	239.67	3970	-21.28	20240516	1269	146.26	20240119	3970	-21.28	20240516	920	239.67	20231023	2.10	N	064800	100	115 억	3276679	N	N	1	N	N
131	20240604	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	110	2	3.70	1752442375	579507	164.49	2980	3120	2950	3865	2085	2975	3024.02	2.84	175059	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3559	-24.48	1.64	12	0.50	-126.00	1880.00	3970	20240516	-22.29	920	20231023	235.33	3970	-22.29	20240516	1269	143.10	20240119	3970	-22.29	20240516	920	235.33	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
132	20240604	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	20	2	0.67	1047714815	348798	99.00	2980	3040	2950	3865	2085	2975	3003.79	2.84	35253	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3455	-23.77	1.59	12	0.30	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
133	20240604	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	45	2	1.51	921225950	306655	87.04	2980	3040	2950	3865	2085	2975	3004.11	2.84	55349	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3484	-23.97	1.61	12	0.27	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
134	20240604	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	45	2	1.51	783482650	260923	74.06	2980	3040	2950	3865	2085	2975	3002.74	2.84	62411	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3484	-23.97	1.61	12	0.23	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
135	20240604	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	50	2	1.68	731378405	243674	69.16	2980	3040	2950	3865	2085	2975	3001.46	2.84	64472	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3490	-24.01	1.61	12	0.21	-126.00	1880.00	3970	20240516	-23.80	920	20231023	228.80	3970	-23.80	20240516	1269	138.38	20240119	3970	-23.80	20240516	920	228.80	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
136	20240604	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	45	2	1.51	553581220	184963	52.50	2980	3030	2950	3865	2085	2975	2992.93	2.84	56184	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3484	-23.97	1.61	12	0.16	-126.00	1880.00	3970	20240516	-23.93	920	20231023	228.26	3970	-23.93	20240516	1269	137.98	20240119	3970	-23.93	20240516	920	228.26	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
137	20240604	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	5	2	0.17	45105630	15106	4.29	2980	3010	2970	3865	2085	2975	2985.94	2.84	-6100	3038	3006	2973	2941	2908	3022	2957	115	890	100	1840	5	1	115360646	3438	-23.65	1.59	12	0.01	-126.00	1880.00	3970	20240516	-24.94	920	20231023	223.91	3970	-24.94	20240516	1269	134.83	20240119	3970	-24.94	20240516	920	223.91	20231023	2.10	N	064800	100	115 억	3276679	N	N	0	N	N
138	20240603	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	25	2	0.85	1043007090	351165	51.98	2950	3005	2940	3835	2065	2950	2970.13	2.82	-1663	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3432	-23.61	1.58	12	0.30	-126.00	1880.00	3970	20240516	-25.06	920	20231023	223.37	3970	-25.06	20240516	1269	134.44	20240119	3970	-25.06	20240516	920	223.37	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
139	20240603	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	25	2	0.85	1018156530	342790	50.74	2950	3005	2940	3835	2065	2950	2970.21	2.82	-1619	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3432	-23.61	1.58	12	0.30	-126.00	1880.00	3970	20240516	-25.06	920	20231023	223.37	3970	-25.06	20240516	1269	134.44	20240119	3970	-25.06	20240516	920	223.37	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
140	20240603	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	45	2	1.53	903298080	304031	45.01	2950	3005	2940	3835	2065	2950	2971.07	2.82	-9669	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3455	-23.77	1.59	12	0.26	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
141	20240603	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	25	2	0.85	772823105	260234	38.52	2950	3005	2940	3835	2065	2950	2969.72	2.82	-1732	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3432	-23.61	1.58	12	0.23	-126.00	1880.00	3970	20240516	-25.06	920	20231023	223.37	3970	-25.06	20240516	1269	134.44	20240119	3970	-25.06	20240516	920	223.37	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
142	20240603	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	40	2	1.36	604166900	203336	30.10	2950	3005	2940	3835	2065	2950	2971.27	2.82	-6446	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3449	-23.73	1.59	12	0.18	-126.00	1880.00	3970	20240516	-24.69	920	20231023	225.00	3970	-24.69	20240516	1269	135.62	20240119	3970	-24.69	20240516	920	225.00	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
143	20240603	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2955	5	2	0.17	455635375	153166	22.67	2950	3005	2945	3835	2065	2950	2974.78	2.82	-3402	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3409	-23.45	1.57	12	0.13	-126.00	1880.00	3970	20240516	-25.57	920	20231023	221.20	3970	-25.57	20240516	1269	132.86	20240119	3970	-25.57	20240516	920	221.20	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
144	20240603	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	45	2	1.53	302843015	101788	15.07	2950	3005	2945	3835	2065	2950	2975.23	2.82	-5001	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3455	-23.77	1.59	12	0.09	-126.00	1880.00	3970	20240516	-24.56	920	20231023	225.54	3970	-24.56	20240516	1269	136.01	20240119	3970	-24.56	20240516	920	225.54	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N
145	20240603	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	20	2	0.68	73274035	24795	3.67	2950	2990	2950	3835	2065	2950	2955.19	2.82	-6708	3143	3046	2993	2896	2843	3020	2870	115	885	100	1820	5	1	115360646	3426	-23.57	1.58	12	0.02	-126.00	1880.00	3970	20240516	-25.19	920	20231023	222.83	3970	-25.19	20240516	1269	134.04	20240119	3970	-25.19	20240516	920	222.83	20231023	2.07	N	064800	100	115 억	3248773	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History