KissMeData/064240/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	5	2	0.19	274321785	103138	184.13	2650	2715	2605	3405	1835	2620	2659.86	2.81	-16016	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	920	-9.24	1.06	12	0.29	-284.00	2466.00	7150	20230622	-63.29	2415	20240416	8.70	3290	-20.21	20240103	2415	8.70	20240416	6520	-59.74	20230711	2415	8.70	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
3	20240628	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	20	2	0.76	201381900	75487	134.76	2650	2715	2605	3405	1835	2620	2667.77	2.81	-19331	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	925	-9.30	1.07	12	0.22	-284.00	2466.00	7150	20230622	-63.08	2415	20240416	9.32	3290	-19.76	20240103	2415	9.32	20240416	6520	-59.51	20230711	2415	9.32	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
4	20240628	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	60	2	2.29	131746795	49356	88.11	2650	2715	2615	3405	1835	2620	2669.32	2.81	-19806	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	939	-9.44	1.09	12	0.14	-284.00	2466.00	7150	20230622	-62.52	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	6520	-58.90	20230711	2415	10.97	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
5	20240628	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	90	2	3.44	121578135	45594	81.40	2650	2715	2615	3405	1835	2620	2666.54	2.81	-18079	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	950	-9.54	1.10	12	0.13	-284.00	2466.00	7150	20230622	-62.10	2415	20240416	12.22	3290	-17.63	20240103	2415	12.22	20240416	6520	-58.44	20230711	2415	12.22	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
6	20240628	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	45	2	1.72	82170665	30967	55.28	2650	2695	2615	3405	1835	2620	2653.49	2.81	-13107	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	934	-9.38	1.08	12	0.09	-284.00	2466.00	7150	20230622	-62.73	2415	20240416	10.35	3290	-19.00	20240103	2415	10.35	20240416	6520	-59.13	20230711	2415	10.35	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
7	20240628	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	25	2	0.95	33902970	12860	22.96	2650	2685	2615	3405	1835	2620	2636.31	2.81	-5465	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	927	-9.31	1.07	12	0.04	-284.00	2466.00	7150	20230622	-63.01	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	6520	-59.43	20230711	2415	9.52	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
8	20240628	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	25	2	0.95	27182895	10304	18.40	2650	2685	2615	3405	1835	2620	2638.09	2.81	-4726	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	927	-9.31	1.07	12	0.03	-284.00	2466.00	7150	20230622	-63.01	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	6520	-59.43	20230711	2415	9.52	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
9	20240628	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	25	2	0.95	8721775	3296	5.88	2650	2650	2625	3405	1835	2620	2646.17	2.81	-1228	2780	2700	2660	2580	2540	2680	2560	178	785	500	1780	5	1	35038012	927	-9.31	1.07	12	0.01	-284.00	2466.00	7150	20230622	-63.01	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	6520	-59.43	20230711	2415	9.52	20240416	1.24	N	064240	500	177 억	984193	N	N	0	N	N
10	20240627	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-40	5	-1.50	144819895	54716	68.72	2665	2740	2620	3455	1865	2660	2646.84	2.86	-16595	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	918	-9.23	1.06	12	0.16	-284.00	2466.00	7670	20230621	-65.84	2415	20240416	8.49	3290	-20.36	20240103	2415	8.49	20240416	6520	-59.82	20230711	2415	8.49	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
11	20240627	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-20	5	-0.75	115626130	43596	54.75	2665	2740	2630	3455	1865	2660	2652.22	2.86	-15852	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	925	-9.30	1.07	12	0.12	-284.00	2466.00	7670	20230621	-65.58	2415	20240416	9.32	3290	-19.76	20240103	2415	9.32	20240416	6520	-59.51	20230711	2415	9.32	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
12	20240627	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	0	3	0.00	96404715	36328	45.62	2665	2740	2630	3455	1865	2660	2653.73	2.86	-10982	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	932	-9.37	1.08	12	0.10	-284.00	2466.00	7670	20230621	-65.32	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	6520	-59.20	20230711	2415	10.14	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
13	20240627	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	10	2	0.38	81322795	30657	38.50	2665	2740	2630	3455	1865	2660	2652.67	2.86	-8618	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	936	-9.40	1.08	12	0.09	-284.00	2466.00	7670	20230621	-65.19	2415	20240416	10.56	3290	-18.84	20240103	2415	10.56	20240416	6520	-59.05	20230711	2415	10.56	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
14	20240627	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	0	3	0.00	62805285	23718	29.79	2665	2740	2630	3455	1865	2660	2648.00	2.86	-10103	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	932	-9.37	1.08	12	0.07	-284.00	2466.00	7670	20230621	-65.32	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	6520	-59.20	20230711	2415	10.14	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
15	20240627	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-15	5	-0.56	47270760	17841	22.41	2665	2740	2635	3455	1865	2660	2649.56	2.86	-7216	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	927	-9.31	1.07	12	0.05	-284.00	2466.00	7670	20230621	-65.51	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	6520	-59.43	20230711	2415	9.52	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
16	20240627	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-10	5	-0.38	36502990	13768	17.29	2665	2740	2635	3455	1865	2660	2651.29	2.86	-4799	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	929	-9.33	1.07	12	0.04	-284.00	2466.00	7670	20230621	-65.45	2415	20240416	9.73	3290	-19.45	20240103	2415	9.73	20240416	6520	-59.36	20230711	2415	9.73	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
17	20240627	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	45	2	1.69	2513645	943	1.18	2665	2740	2660	3455	1865	2660	2665.58	2.86	-668	2773	2716	2678	2621	2583	2697	2602	178	795	500	1800	5	1	35038012	948	-9.52	1.10	12	0.00	-284.00	2466.00	7670	20230621	-64.73	2415	20240416	12.01	3290	-17.78	20240103	2415	12.01	20240416	6520	-58.51	20230711	2415	12.01	20240416	1.24	N	064240	500	177 억	1000803	N	N	1	N	N
18	20240626	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-35	5	-1.30	211527475	78600	68.42	2695	2735	2640	3500	1890	2695	2691.20	2.86	-2110	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	932	-9.37	1.08	12	0.22	-284.00	2466.00	7680	20230620	-65.36	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	6520	-59.20	20230711	2415	10.14	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
19	20240626	150609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-15	5	-0.56	184583910	68466	59.60	2695	2735	2640	3500	1890	2695	2696.00	2.86	-1336	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	939	-9.44	1.09	12	0.20	-284.00	2466.00	7680	20230620	-65.10	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	6520	-58.90	20230711	2415	10.97	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
20	20240626	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	5	2	0.19	178232810	66103	57.54	2695	2735	2640	3500	1890	2695	2696.29	2.86	982	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	946	-9.51	1.09	12	0.19	-284.00	2466.00	7680	20230620	-64.84	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	6520	-58.59	20230711	2415	11.80	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
21	20240626	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	40	2	1.48	89286065	33325	29.01	2695	2735	2640	3500	1890	2695	2679.20	2.86	3954	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	958	-9.63	1.11	12	0.10	-284.00	2466.00	7680	20230620	-64.39	2415	20240416	13.25	3290	-16.87	20240103	2415	13.25	20240416	6520	-58.05	20230711	2415	13.25	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
22	20240626	120608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-5	5	-0.19	64856430	24289	21.14	2695	2720	2640	3500	1890	2695	2670.10	2.86	1025	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	943	-9.47	1.09	12	0.07	-284.00	2466.00	7680	20230620	-64.97	2415	20240416	11.39	3290	-18.24	20240103	2415	11.39	20240416	6520	-58.74	20230711	2415	11.39	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
23	20240626	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	10	2	0.37	55450750	20806	18.11	2695	2720	2640	3500	1890	2695	2664.99	2.86	2898	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	948	-9.52	1.10	12	0.06	-284.00	2466.00	7680	20230620	-64.78	2415	20240416	12.01	3290	-17.78	20240103	2415	12.01	20240416	6520	-58.51	20230711	2415	12.01	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
24	20240626	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-20	5	-0.74	41950240	15734	13.70	2695	2720	2650	3500	1890	2695	2666.03	2.86	6556	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	937	-9.42	1.08	12	0.04	-284.00	2466.00	7680	20230620	-65.17	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	6520	-58.97	20230711	2415	10.77	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
25	20240626	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-45	5	-1.67	29546795	11112	9.67	2695	2700	2650	3500	1890	2695	2658.67	2.86	7779	2901	2797	2726	2622	2551	2762	2587	178	805	500	1830	5	1	35038012	929	-9.33	1.07	12	0.03	-284.00	2466.00	7680	20230620	-65.49	2415	20240416	9.73	3290	-19.45	20240103	2415	9.73	20240416	6520	-59.36	20230711	2415	9.73	20240416	1.25	N	064240	500	177 억	1002401	N	N	1	N	N
26	20240625	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-70	5	-2.53	307432185	112646	130.32	2765	2830	2655	3590	1940	2765	2729.19	2.91	-15992	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	944	-9.49	1.09	12	0.32	-284.00	2466.00	7680	20230620	-64.91	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	6520	-58.67	20230711	2415	11.59	20240416	1.23	N	064240	500	177 억	1018136	N	N	1	N	N
27	20240625	150604	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-85	5	-3.07	277940165	101699	117.66	2765	2830	2655	3590	1940	2765	2732.97	2.91	-12636	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	939	-9.44	1.09	12	0.29	-284.00	2466.00	7680	20230620	-65.10	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	6520	-58.90	20230711	2415	10.97	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
28	20240625	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-55	5	-1.99	226086110	82340	95.26	2765	2830	2690	3590	1940	2765	2745.76	2.91	-14173	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	950	-9.54	1.10	12	0.24	-284.00	2466.00	7680	20230620	-64.71	2415	20240416	12.22	3290	-17.63	20240103	2415	12.22	20240416	6520	-58.44	20230711	2415	12.22	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
29	20240625	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-55	5	-1.99	188348330	68373	79.10	2765	2830	2700	3590	1940	2765	2754.72	2.91	-16399	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	950	-9.54	1.10	12	0.20	-284.00	2466.00	7680	20230620	-64.71	2415	20240416	12.22	3290	-17.63	20240103	2415	12.22	20240416	6520	-58.44	20230711	2415	12.22	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
30	20240625	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-45	5	-1.63	124719230	44963	52.02	2765	2830	2715	3590	1940	2765	2773.82	2.91	-16956	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	953	-9.58	1.10	12	0.13	-284.00	2466.00	7680	20230620	-64.58	2415	20240416	12.63	3290	-17.33	20240103	2415	12.63	20240416	6520	-58.28	20230711	2415	12.63	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
31	20240625	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	97559765	35055	40.56	2765	2830	2745	3590	1940	2765	2783.05	2.91	-9733	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	969	-9.74	1.12	12	0.10	-284.00	2466.00	7680	20230620	-64.00	2415	20240416	14.49	3290	-15.96	20240103	2415	14.49	20240416	6520	-57.59	20230711	2415	14.49	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
32	20240625	100607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	30	2	1.08	60761840	21744	25.16	2765	2830	2760	3590	1940	2765	2794.42	2.91	-262	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	979	-9.84	1.13	12	0.06	-284.00	2466.00	7680	20230620	-63.61	2415	20240416	15.73	3290	-15.05	20240103	2415	15.73	20240416	6520	-57.13	20230711	2415	15.73	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
33	20240625	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	25	2	0.90	9224030	3272	3.79	2765	2825	2765	3590	1940	2765	2819.08	2.91	-2657	3015	2890	2820	2695	2625	2855	2660	178	825	500	1880	5	1	35038012	978	-9.82	1.13	12	0.01	-284.00	2466.00	7680	20230620	-63.67	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	6520	-57.21	20230711	2415	15.53	20240416	1.23	N	064240	500	177 억	1018136	N	N	0	N	N
34	20240624	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-25	5	-0.90	243302255	86435	62.09	2770	2945	2750	3625	1955	2790	2815.56	2.93	-10493	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	969	-9.74	1.12	12	0.25	-284.00	2466.00	7800	20230616	-64.55	2415	20240416	14.49	3290	-15.96	20240103	2415	14.49	20240416	6520	-57.59	20230711	2415	14.49	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
35	20240624	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	225013945	79827	57.34	2770	2945	2750	3625	1955	2790	2818.77	2.93	-10954	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	972	-9.77	1.13	12	0.23	-284.00	2466.00	7800	20230616	-64.42	2415	20240416	14.91	3290	-15.65	20240103	2415	14.91	20240416	6520	-57.44	20230711	2415	14.91	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
36	20240624	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	10	2	0.36	194344080	68859	49.46	2770	2945	2750	3625	1955	2790	2822.35	2.93	-9709	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	981	-9.86	1.14	12	0.20	-284.00	2466.00	7800	20230616	-64.10	2415	20240416	15.94	3290	-14.89	20240103	2415	15.94	20240416	6520	-57.06	20230711	2415	15.94	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
37	20240624	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	0	3	0.00	175612175	62128	44.63	2770	2945	2750	3625	1955	2790	2826.62	2.93	-8938	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	978	-9.82	1.13	12	0.18	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	6520	-57.21	20230711	2415	15.53	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
38	20240624	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	166895370	58989	42.37	2770	2945	2750	3625	1955	2790	2829.26	2.93	-9541	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	972	-9.77	1.13	12	0.17	-284.00	2466.00	7800	20230616	-64.42	2415	20240416	14.91	3290	-15.65	20240103	2415	14.91	20240416	6520	-57.44	20230711	2415	14.91	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
39	20240624	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	0	3	0.00	132718005	46671	33.52	2770	2945	2770	3625	1955	2790	2843.69	2.93	-7547	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	978	-9.82	1.13	12	0.13	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	6520	-57.21	20230711	2415	15.53	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
40	20240624	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	50	2	1.79	104002655	36399	26.14	2770	2945	2770	3625	1955	2790	2857.29	2.93	-8132	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	995	-10.00	1.15	12	0.10	-284.00	2466.00	7800	20230616	-63.59	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	6520	-56.44	20230711	2415	17.60	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
41	20240624	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	2885	95	2	3.41	32766115	11413	8.20	2770	2945	2770	3625	1955	2790	2870.95	2.93	-3381	3060	2925	2815	2680	2570	2870	2625	178	835	500	1890	5	1	35038012	1011	-10.16	1.17	12	0.03	-284.00	2466.00	7800	20230616	-63.01	2415	20240416	19.46	3290	-12.31	20240103	2415	19.46	20240416	6520	-55.75	20230711	2415	19.46	20240416	1.25	N	064240	500	177 억	1026531	N	N	2	N	N
42	20240621	160546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-80	5	-2.79	397658855	138895	38.42	2830	2950	2705	3730	2010	2870	2863.02	2.93	-1103	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	978	-9.82	1.13	12	0.40	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7670	-63.62	20230621	2415	15.53	20240416	1.25	N	064240	500	177 억	1026538	N	N	2	N	N
43	20240621	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	-55	5	-1.92	367992000	128282	35.48	2830	2950	2705	3730	2010	2870	2868.62	2.93	-1160	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	986	-9.91	1.14	12	0.37	-284.00	2466.00	7800	20230616	-63.91	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	7670	-63.30	20230621	2415	16.56	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
44	20240621	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2835	-35	5	-1.22	308538025	106991	29.60	2830	2950	2815	3730	2010	2870	2883.78	2.93	-2853	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	993	-9.98	1.15	12	0.31	-284.00	2466.00	7800	20230616	-63.65	2415	20240416	17.39	3290	-13.83	20240103	2415	17.39	20240416	7670	-63.04	20230621	2415	17.39	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
45	20240621	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	-10	5	-0.35	278904600	96531	26.70	2830	2950	2815	3730	2010	2870	2889.27	2.93	-2519	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	1002	-10.07	1.16	12	0.28	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7670	-62.71	20230621	2415	18.43	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
46	20240621	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	2875	5	2	0.17	257108545	88924	24.60	2830	2950	2815	3730	2010	2870	2891.33	2.93	1275	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	1007	-10.12	1.17	12	0.25	-284.00	2466.00	7800	20230616	-63.14	2415	20240416	19.05	3290	-12.61	20240103	2415	19.05	20240416	7670	-62.52	20230621	2415	19.05	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
47	20240621	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	25	2	0.87	237759880	82186	22.73	2830	2950	2815	3730	2010	2870	2892.95	2.93	3328	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	1014	-10.19	1.17	12	0.23	-284.00	2466.00	7800	20230616	-62.88	2415	20240416	19.88	3290	-12.01	20240103	2415	19.88	20240416	7670	-62.26	20230621	2415	19.88	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
48	20240621	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2855	-15	5	-0.52	84972400	29862	8.26	2830	2900	2815	3730	2010	2870	2845.50	2.93	-6631	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	1000	-10.05	1.16	12	0.09	-284.00	2466.00	7800	20230616	-63.40	2415	20240416	18.22	3290	-13.22	20240103	2415	18.22	20240416	7670	-62.78	20230621	2415	18.22	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
49	20240621	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	-30	5	-1.05	13232020	4633	1.28	2830	2870	2830	3730	2010	2870	2856.04	2.93	-1080	3150	3010	2795	2655	2440	3080	2725	178	860	500	1950	5	1	35038012	995	-10.00	1.15	12	0.01	-284.00	2466.00	7800	20230616	-63.59	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	7670	-62.97	20230621	2415	17.60	20240416	1.25	N	064240	500	177 억	1026538	N	N	0	N	N
50	20240620	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	295	2	11.46	1018350890	359129	659.11	2625	2935	2580	3345	1805	2575	2835.58	2.71	87936	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	1006	-10.11	1.16	12	1.02	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7680	-62.63	20230620	2415	18.84	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
51	20240620	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	285	2	11.07	968658330	341819	627.34	2625	2935	2580	3345	1805	2575	2833.83	2.71	86112	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	1002	-10.07	1.16	12	0.98	-284.00	2466.00	7800	20230616	-63.33	2415	20240416	18.43	3290	-13.07	20240103	2415	18.43	20240416	7680	-62.76	20230620	2415	18.43	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
52	20240620	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2840	265	2	10.29	884142990	312127	572.85	2625	2935	2580	3345	1805	2575	2832.64	2.71	71060	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	995	-10.00	1.15	12	0.89	-284.00	2466.00	7800	20230616	-63.59	2415	20240416	17.60	3290	-13.68	20240103	2415	17.60	20240416	7680	-63.02	20230620	2415	17.60	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
53	20240620	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2870	295	2	11.46	820174425	289561	531.43	2625	2935	2580	3345	1805	2575	2832.48	2.71	64324	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	1006	-10.11	1.16	12	0.83	-284.00	2466.00	7800	20230616	-63.21	2415	20240416	18.84	3290	-12.77	20240103	2415	18.84	20240416	7680	-62.63	20230620	2415	18.84	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
54	20240620	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	240	2	9.32	382840245	137774	252.86	2625	2880	2580	3345	1805	2575	2778.76	2.71	2080	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	986	-9.91	1.14	12	0.39	-284.00	2466.00	7800	20230616	-63.91	2415	20240416	16.56	3290	-14.44	20240103	2415	16.56	20240416	7680	-63.35	20230620	2415	16.56	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
55	20240620	110547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	50	2	1.94	25102105	9620	17.66	2625	2625	2580	3345	1805	2575	2609.37	2.71	-1955	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	920	-9.24	1.06	12	0.03	-284.00	2466.00	7800	20230616	-66.35	2415	20240416	8.70	3290	-20.21	20240103	2415	8.70	20240416	7680	-65.82	20230620	2415	8.70	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
56	20240620	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	30	2	1.17	11674990	4484	8.23	2625	2625	2580	3345	1805	2575	2603.70	2.71	-1875	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	913	-9.17	1.06	12	0.01	-284.00	2466.00	7800	20230616	-66.60	2415	20240416	7.87	3290	-20.82	20240103	2415	7.87	20240416	7680	-66.08	20230620	2415	7.87	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
57	20240620	090552	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	35	2	1.36	3216875	1233	2.26	2625	2625	2585	3345	1805	2575	2608.98	2.71	-519	2685	2630	2590	2535	2495	2610	2515	178	770	500	1750	5	1	35038012	914	-9.19	1.06	12	0.00	-284.00	2466.00	7800	20230616	-66.54	2415	20240416	8.07	3290	-20.67	20240103	2415	8.07	20240416	7680	-66.02	20230620	2415	8.07	20240416	1.25	N	064240	500	177 억	948592	N	N	0	N	N
58	20240619	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-20	5	-0.77	140499140	54249	91.14	2615	2645	2550	3370	1820	2595	2589.89	2.76	-18812	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	902	-9.07	1.04	12	0.15	-284.00	2466.00	7800	20230616	-66.99	2415	20240416	6.63	3290	-21.73	20240103	2415	6.63	20240416	7680	-66.47	20230620	2415	6.63	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
59	20240619	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-15	5	-0.58	130282300	50295	84.50	2615	2645	2550	3370	1820	2595	2590.36	2.76	-18569	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	904	-9.08	1.05	12	0.14	-284.00	2466.00	7800	20230616	-66.92	2415	20240416	6.83	3290	-21.58	20240103	2415	6.83	20240416	7680	-66.41	20230620	2415	6.83	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
60	20240619	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-30	5	-1.16	119650865	46163	77.56	2615	2645	2550	3370	1820	2595	2591.92	2.76	-17477	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	899	-9.03	1.04	12	0.13	-284.00	2466.00	7800	20230616	-67.12	2415	20240416	6.21	3290	-22.04	20240103	2415	6.21	20240416	7680	-66.60	20230620	2415	6.21	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
61	20240619	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-5	5	-0.19	108296130	41752	70.15	2615	2645	2550	3370	1820	2595	2593.80	2.76	-13855	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	907	-9.12	1.05	12	0.12	-284.00	2466.00	7800	20230616	-66.79	2415	20240416	7.25	3290	-21.28	20240103	2415	7.25	20240416	7680	-66.28	20230620	2415	7.25	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
62	20240619	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-10	5	-0.39	64510095	24687	41.48	2615	2645	2580	3370	1820	2595	2613.12	2.76	-13874	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	906	-9.10	1.05	12	0.07	-284.00	2466.00	7800	20230616	-66.86	2415	20240416	7.04	3290	-21.43	20240103	2415	7.04	20240416	7680	-66.34	20230620	2415	7.04	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
63	20240619	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	5	2	0.19	48036835	18323	30.78	2615	2645	2585	3370	1820	2595	2621.67	2.76	-12048	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	911	-9.15	1.05	12	0.05	-284.00	2466.00	7800	20230616	-66.67	2415	20240416	7.66	3290	-20.97	20240103	2415	7.66	20240416	7680	-66.15	20230620	2415	7.66	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
64	20240619	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	25	2	0.96	35023545	13317	22.37	2615	2645	2610	3370	1820	2595	2629.99	2.76	-9678	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	918	-9.23	1.06	12	0.04	-284.00	2466.00	7800	20230616	-66.41	2415	20240416	8.49	3290	-20.36	20240103	2415	8.49	20240416	7680	-65.89	20230620	2415	8.49	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
65	20240619	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	50	2	1.93	18073315	6853	11.51	2615	2645	2615	3370	1820	2595	2637.29	2.76	-5819	2691	2642	2611	2562	2531	2667	2587	178	775	500	1760	5	1	35038012	927	-9.31	1.07	12	0.02	-284.00	2466.00	7800	20230616	-66.09	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	7680	-65.56	20230620	2415	9.52	20240416	1.26	N	064240	500	177 억	966666	N	N	0	N	N
66	20240618	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-20	5	-0.76	137293575	52541	38.29	2590	2660	2580	3395	1835	2615	2613.13	2.79	-9374	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	909	-9.14	1.05	12	0.15	-284.00	2466.00	7800	20230616	-66.73	2415	20240416	7.45	3290	-21.12	20240103	2415	7.45	20240416	7680	-66.21	20230620	2415	7.45	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
67	20240618	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-5	5	-0.19	120462650	46060	33.57	2590	2660	2580	3395	1835	2615	2615.34	2.79	-6994	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	914	-9.19	1.06	12	0.13	-284.00	2466.00	7800	20230616	-66.54	2415	20240416	8.07	3290	-20.67	20240103	2415	8.07	20240416	7680	-66.02	20230620	2415	8.07	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
68	20240618	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-5	5	-0.19	93924955	35861	26.14	2590	2660	2580	3395	1835	2615	2619.14	2.79	-3554	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	914	-9.19	1.06	12	0.10	-284.00	2466.00	7800	20230616	-66.54	2415	20240416	8.07	3290	-20.67	20240103	2415	8.07	20240416	7680	-66.02	20230620	2415	8.07	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
69	20240618	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	25	2	0.96	77014335	29384	21.42	2590	2660	2580	3395	1835	2615	2620.96	2.79	-4068	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	925	-9.30	1.07	12	0.08	-284.00	2466.00	7800	20230616	-66.15	2415	20240416	9.32	3290	-19.76	20240103	2415	9.32	20240416	7680	-65.62	20230620	2415	9.32	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
70	20240618	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	15	2	0.57	54632815	20855	15.20	2590	2660	2580	3395	1835	2615	2619.65	2.79	-2618	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	921	-9.26	1.07	12	0.06	-284.00	2466.00	7800	20230616	-66.28	2415	20240416	8.90	3290	-20.06	20240103	2415	8.90	20240416	7680	-65.76	20230620	2415	8.90	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
71	20240618	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	15	2	0.57	44895055	17142	12.49	2590	2660	2580	3395	1835	2615	2619.01	2.79	-1101	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	921	-9.26	1.07	12	0.05	-284.00	2466.00	7800	20230616	-66.28	2415	20240416	8.90	3290	-20.06	20240103	2415	8.90	20240416	7680	-65.76	20230620	2415	8.90	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
72	20240618	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	10	2	0.38	32700005	12468	9.09	2590	2660	2580	3395	1835	2615	2622.72	2.79	-1049	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	920	-9.24	1.06	12	0.04	-284.00	2466.00	7800	20230616	-66.35	2415	20240416	8.70	3290	-20.21	20240103	2415	8.70	20240416	7680	-65.82	20230620	2415	8.70	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
73	20240618	090547	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-5	5	-0.19	4232755	1635	1.19	2590	2615	2580	3395	1835	2615	2588.82	2.79	-580	2791	2702	2631	2542	2471	2667	2507	178	780	500	1770	5	1	35038012	914	-9.19	1.06	12	0.00	-284.00	2466.00	7800	20230616	-66.54	2415	20240416	8.07	3290	-20.67	20240103	2415	8.07	20240416	7680	-66.02	20230620	2415	8.07	20240416	1.28	N	064240	500	177 억	975932	N	N	0	N	N
74	20240617	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-45	5	-1.69	356537610	137125	200.95	2665	2720	2560	3455	1865	2660	2600.09	2.82	-10962	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	916	-9.21	1.06	12	0.39	-284.00	2466.00	7800	20230616	-66.47	2415	20240416	8.28	3290	-20.52	20240103	2415	8.28	20240416	7680	-65.95	20230620	2415	8.28	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
75	20240617	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-80	5	-3.01	321890390	123731	181.32	2665	2720	2560	3455	1865	2660	2601.53	2.82	-8523	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	904	-9.08	1.05	12	0.35	-284.00	2466.00	7800	20230616	-66.92	2415	20240416	6.83	3290	-21.58	20240103	2415	6.83	20240416	7680	-66.41	20230620	2415	6.83	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
76	20240617	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-45	5	-1.69	262481720	100718	147.60	2665	2720	2560	3455	1865	2660	2606.11	2.82	-4835	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	916	-9.21	1.06	12	0.29	-284.00	2466.00	7800	20230616	-66.47	2415	20240416	8.28	3290	-20.52	20240103	2415	8.28	20240416	7680	-65.95	20230620	2415	8.28	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
77	20240617	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-65	5	-2.44	258819330	99308	145.53	2665	2720	2560	3455	1865	2660	2606.23	2.82	-4331	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	909	-9.14	1.05	12	0.28	-284.00	2466.00	7800	20230616	-66.73	2415	20240416	7.45	3290	-21.12	20240103	2415	7.45	20240416	7680	-66.21	20230620	2415	7.45	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
78	20240617	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-40	5	-1.50	216865870	83171	121.88	2665	2720	2560	3455	1865	2660	2607.47	2.82	-2318	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	918	-9.23	1.06	12	0.24	-284.00	2466.00	7800	20230616	-66.41	2415	20240416	8.49	3290	-20.36	20240103	2415	8.49	20240416	7680	-65.89	20230620	2415	8.49	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
79	20240617	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	0	3	0.00	201737075	77406	113.44	2665	2720	2560	3455	1865	2660	2606.22	2.82	-848	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	932	-9.37	1.08	12	0.22	-284.00	2466.00	7800	20230616	-65.90	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	7680	-65.36	20230620	2415	10.14	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
80	20240617	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-15	5	-0.56	171765520	66063	96.81	2665	2720	2560	3455	1865	2660	2600.03	2.82	4386	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	927	-9.31	1.07	12	0.19	-284.00	2466.00	7800	20230616	-66.09	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	7680	-65.56	20230620	2415	9.52	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
81	20240617	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-50	5	-1.88	27400305	10407	15.25	2665	2720	2600	3455	1865	2660	2632.87	2.82	-1032	2750	2705	2675	2630	2600	2690	2615	178	795	500	1800	5	1	35038012	914	-9.19	1.06	12	0.03	-284.00	2466.00	7800	20230616	-66.54	2415	20240416	8.07	3290	-20.67	20240103	2415	8.07	20240416	7680	-66.02	20230620	2415	8.07	20240416	1.27	N	064240	500	177 억	987094	N	N	0	N	N
82	20240614	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-60	5	-2.21	181562100	68223	88.84	2715	2720	2645	3535	1905	2720	2661.26	2.87	-19601	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	932	-9.37	1.08	12	0.19	-284.00	2466.00	7800	20230616	-65.90	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	7800	-65.90	20230616	2415	10.14	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
83	20240614	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-60	5	-2.21	144592780	54289	70.70	2715	2720	2650	3535	1905	2720	2663.32	2.87	-14359	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	932	-9.37	1.08	12	0.15	-284.00	2466.00	7800	20230616	-65.90	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	7800	-65.90	20230616	2415	10.14	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
84	20240614	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-65	5	-2.39	132405930	49696	64.71	2715	2720	2650	3535	1905	2720	2664.24	2.87	-12298	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	930	-9.35	1.08	12	0.14	-284.00	2466.00	7800	20230616	-65.96	2415	20240416	9.94	3290	-19.30	20240103	2415	9.94	20240416	7800	-65.96	20230616	2415	9.94	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
85	20240614	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-60	5	-2.21	108430585	40656	52.94	2715	2720	2650	3535	1905	2720	2666.94	2.87	-12154	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	932	-9.37	1.08	12	0.12	-284.00	2466.00	7800	20230616	-65.90	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	7800	-65.90	20230616	2415	10.14	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
86	20240614	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-65	5	-2.39	91282365	34198	44.53	2715	2720	2650	3535	1905	2720	2669.13	2.87	-10511	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	930	-9.35	1.08	12	0.10	-284.00	2466.00	7800	20230616	-65.96	2415	20240416	9.94	3290	-19.30	20240103	2415	9.94	20240416	7800	-65.96	20230616	2415	9.94	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
87	20240614	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-60	5	-2.21	71312015	26678	34.74	2715	2720	2655	3535	1905	2720	2672.95	2.87	-10158	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	932	-9.37	1.08	12	0.08	-284.00	2466.00	7800	20230616	-65.90	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	7800	-65.90	20230616	2415	10.14	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
88	20240614	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-10	5	-0.37	49728865	18578	24.19	2715	2720	2655	3535	1905	2720	2676.61	2.87	-7142	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	950	-9.54	1.10	12	0.05	-284.00	2466.00	7800	20230616	-65.26	2415	20240416	12.22	3290	-17.63	20240103	2415	12.22	20240416	7800	-65.26	20230616	2415	12.22	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
89	20240614	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-25	5	-0.92	12759245	4725	6.15	2715	2720	2675	3535	1905	2720	2700.10	2.87	-3597	2793	2756	2703	2666	2613	2775	2685	178	815	500	1840	5	1	35038012	944	-9.49	1.09	12	0.01	-284.00	2466.00	7800	20230616	-65.45	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	7800	-65.45	20230616	2415	11.59	20240416	1.24	N	064240	500	177 억	1006669	N	N	0	N	N
90	20240613	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	40	2	1.49	205336585	76506	84.70	2655	2740	2650	3480	1880	2680	2683.93	2.85	6782	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	953	-9.58	1.10	12	0.22	-284.00	2466.00	7800	20230616	-65.13	2415	20240416	12.63	3290	-17.33	20240103	2415	12.63	20240416	7800	-65.13	20230616	2415	12.63	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
91	20240613	150532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	60	2	2.24	164178975	61367	67.94	2655	2740	2650	3480	1880	2680	2675.36	2.85	7072	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	960	-9.65	1.11	12	0.18	-284.00	2466.00	7800	20230616	-64.87	2415	20240416	13.46	3290	-16.72	20240103	2415	13.46	20240416	7800	-64.87	20230616	2415	13.46	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
92	20240613	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	10	2	0.37	72214495	26955	29.84	2655	2710	2655	3480	1880	2680	2679.08	2.85	1047	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	943	-9.47	1.09	12	0.08	-284.00	2466.00	7800	20230616	-65.51	2415	20240416	11.39	3290	-18.24	20240103	2415	11.39	20240416	7800	-65.51	20230616	2415	11.39	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
93	20240613	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	10	2	0.37	60958765	22755	25.19	2655	2710	2655	3480	1880	2680	2678.92	2.85	1444	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	943	-9.47	1.09	12	0.06	-284.00	2466.00	7800	20230616	-65.51	2415	20240416	11.39	3290	-18.24	20240103	2415	11.39	20240416	7800	-65.51	20230616	2415	11.39	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
94	20240613	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	15	2	0.56	52645250	19663	21.77	2655	2710	2655	3480	1880	2680	2677.38	2.85	1809	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	944	-9.49	1.09	12	0.06	-284.00	2466.00	7800	20230616	-65.45	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	7800	-65.45	20230616	2415	11.59	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
95	20240613	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	10	2	0.37	48694330	18197	20.15	2655	2710	2655	3480	1880	2680	2675.95	2.85	1914	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	943	-9.47	1.09	12	0.05	-284.00	2466.00	7800	20230616	-65.51	2415	20240416	11.39	3290	-18.24	20240103	2415	11.39	20240416	7800	-65.51	20230616	2415	11.39	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
96	20240613	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	10	2	0.37	35677375	13337	14.77	2655	2710	2655	3480	1880	2680	2675.07	2.85	1986	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	943	-9.47	1.09	12	0.04	-284.00	2466.00	7800	20230616	-65.51	2415	20240416	11.39	3290	-18.24	20240103	2415	11.39	20240416	7800	-65.51	20230616	2415	11.39	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
97	20240613	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	3696650	1390	1.54	2655	2685	2655	3480	1880	2680	2659.43	2.85	-169	2880	2780	2730	2630	2580	2755	2605	178	800	500	1820	5	1	35038012	939	-9.44	1.09	12	0.00	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.24	N	064240	500	177 억	999887	N	N	0	N	N
98	20240612	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-120	5	-4.29	243664665	89308	273.73	2830	2830	2680	3640	1960	2800	2728.54	2.92	-24789	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	939	-9.44	1.09	12	0.25	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
99	20240612	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-95	5	-3.39	215732205	78920	241.89	2830	2830	2700	3640	1960	2800	2733.56	2.92	-19191	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	948	-9.52	1.10	12	0.23	-284.00	2466.00	7800	20230616	-65.32	2415	20240416	12.01	3290	-17.78	20240103	2415	12.01	20240416	7800	-65.32	20230616	2415	12.01	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
100	20240612	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-95	5	-3.39	175708070	64123	196.54	2830	2830	2700	3640	1960	2800	2740.17	2.92	-10545	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	948	-9.52	1.10	12	0.18	-284.00	2466.00	7800	20230616	-65.32	2415	20240416	12.01	3290	-17.78	20240103	2415	12.01	20240416	7800	-65.32	20230616	2415	12.01	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
101	20240612	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-80	5	-2.86	152420160	55532	170.21	2830	2830	2700	3640	1960	2800	2744.73	2.92	-6119	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	953	-9.58	1.10	12	0.16	-284.00	2466.00	7800	20230616	-65.13	2415	20240416	12.63	3290	-17.33	20240103	2415	12.63	20240416	7800	-65.13	20230616	2415	12.63	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
102	20240612	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-100	5	-3.57	148053910	53921	165.27	2830	2830	2700	3640	1960	2800	2745.76	2.92	-5146	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	946	-9.51	1.09	12	0.15	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
103	20240612	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-30	5	-1.07	72365115	26088	79.96	2830	2830	2740	3640	1960	2800	2773.89	2.92	-4092	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	971	-9.75	1.12	12	0.07	-284.00	2466.00	7800	20230616	-64.49	2415	20240416	14.70	3290	-15.81	20240103	2415	14.70	20240416	7800	-64.49	20230616	2415	14.70	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
104	20240612	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-10	5	-0.36	21714045	7720	23.66	2830	2830	2785	3640	1960	2800	2812.70	2.92	-3265	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	978	-9.82	1.13	12	0.02	-284.00	2466.00	7800	20230616	-64.23	2415	20240416	15.53	3290	-15.20	20240103	2415	15.53	20240416	7800	-64.23	20230616	2415	15.53	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
105	20240612	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	10	2	0.36	4365565	1556	4.77	2830	2830	2785	3640	1960	2800	2805.63	2.92	-1371	2870	2835	2795	2760	2720	2852	2777	178	840	500	1900	5	1	35038012	985	-9.89	1.14	12	0.00	-284.00	2466.00	7800	20230616	-63.97	2415	20240416	16.36	3290	-14.59	20240103	2415	16.36	20240416	7800	-63.97	20230616	2415	16.36	20240416	1.22	N	064240	500	177 억	1024352	N	N	0	N	N
106	20240610	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	35	2	1.27	159485700	57751	44.67	2740	2805	2700	3575	1925	2750	2760.58	2.97	-5844	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	976	-9.81	1.13	12	0.16	-284.00	2466.00	7800	20230616	-64.29	2415	20240416	15.32	3290	-15.35	20240103	2415	15.32	20240416	7800	-64.29	20230616	2415	15.32	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
107	20240610	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	30	2	1.09	145359095	52674	40.75	2740	2805	2700	3575	1925	2750	2759.60	2.97	-6342	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	974	-9.79	1.13	12	0.15	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
108	20240610	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	5	2	0.18	119510970	43375	33.55	2740	2805	2700	3575	1925	2750	2755.30	2.97	-4016	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	965	-9.70	1.12	12	0.12	-284.00	2466.00	7800	20230616	-64.68	2415	20240416	14.08	3290	-16.26	20240103	2415	14.08	20240416	7800	-64.68	20230616	2415	14.08	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
109	20240610	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	30	2	1.09	81659155	29642	22.93	2740	2805	2700	3575	1925	2750	2754.85	2.97	-4550	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	974	-9.79	1.13	12	0.08	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
110	20240610	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	30	2	1.09	74362195	27010	20.89	2740	2805	2700	3575	1925	2750	2753.14	2.97	-3548	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	974	-9.79	1.13	12	0.08	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
111	20240610	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	10	2	0.36	57752410	21042	16.28	2740	2790	2700	3575	1925	2750	2744.63	2.97	-2398	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	967	-9.72	1.12	12	0.06	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
112	20240610	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	25	2	0.91	49122685	17920	13.86	2740	2790	2700	3575	1925	2750	2741.22	2.97	-1389	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	972	-9.77	1.13	12	0.05	-284.00	2466.00	7800	20230616	-64.42	2415	20240416	14.91	3290	-15.65	20240103	2415	14.91	20240416	7800	-64.42	20230616	2415	14.91	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
113	20240610	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	5	2	0.18	10013600	3658	2.83	2740	2755	2725	3575	1925	2750	2737.45	2.97	239	2886	2817	2716	2647	2546	2852	2682	178	825	500	1870	5	1	35038012	965	-9.70	1.12	12	0.01	-284.00	2466.00	7800	20230616	-64.68	2415	20240416	14.08	3290	-16.26	20240103	2415	14.08	20240416	7800	-64.68	20230616	2415	14.08	20240416	1.23	N	064240	500	177 억	1039619	N	N	0	N	N
114	20240607	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	150	2	5.77	352219515	129212	159.63	2645	2785	2615	3380	1820	2600	2725.90	2.92	18519	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	964	-9.68	1.12	12	0.37	-284.00	2466.00	7800	20230616	-64.74	2415	20240416	13.87	3290	-16.41	20240103	2415	13.87	20240416	7800	-64.74	20230616	2415	13.87	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
115	20240607	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	155	2	5.96	326304455	119819	148.02	2645	2785	2615	3380	1820	2600	2723.31	2.92	15026	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	965	-9.70	1.12	12	0.34	-284.00	2466.00	7800	20230616	-64.68	2415	20240416	14.08	3290	-16.26	20240103	2415	14.08	20240416	7800	-64.68	20230616	2415	14.08	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
116	20240607	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	160	2	6.15	309786190	113809	140.60	2645	2785	2615	3380	1820	2600	2721.98	2.92	14528	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	967	-9.72	1.12	12	0.32	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
117	20240607	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	180	2	6.92	286315370	105317	130.11	2645	2785	2615	3380	1820	2600	2718.61	2.92	13227	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	974	-9.79	1.13	12	0.30	-284.00	2466.00	7800	20230616	-64.36	2415	20240416	15.11	3290	-15.50	20240103	2415	15.11	20240416	7800	-64.36	20230616	2415	15.11	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
118	20240607	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	145	2	5.58	260426120	95953	118.54	2645	2780	2615	3380	1820	2600	2714.10	2.92	9404	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	962	-9.67	1.11	12	0.27	-284.00	2466.00	7800	20230616	-64.81	2415	20240416	13.66	3290	-16.57	20240103	2415	13.66	20240416	7800	-64.81	20230616	2415	13.66	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
119	20240607	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	130	2	5.00	178876490	66404	82.03	2645	2755	2615	3380	1820	2600	2693.76	2.92	-8545	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	957	-9.61	1.11	12	0.19	-284.00	2466.00	7800	20230616	-65.00	2415	20240416	13.04	3290	-17.02	20240103	2415	13.04	20240416	7800	-65.00	20230616	2415	13.04	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
120	20240607	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	50	2	1.92	100701750	37625	46.48	2645	2695	2615	3380	1820	2600	2676.46	2.92	-23834	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	929	-9.33	1.07	12	0.11	-284.00	2466.00	7800	20230616	-66.03	2415	20240416	9.73	3290	-19.45	20240103	2415	9.73	20240416	7800	-66.03	20230616	2415	9.73	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
121	20240607	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	45	2	1.73	193085	73	0.09	2645	2645	2645	3380	1820	2600	2645.00	2.92	-13	2726	2662	2631	2567	2536	2647	2552	178	780	500	1760	5	1	35038012	927	-9.31	1.07	12	0.00	-284.00	2466.00	7800	20230616	-66.09	2415	20240416	9.52	3290	-19.60	20240103	2415	9.52	20240416	7800	-66.09	20230616	2415	9.52	20240416	1.22	N	064240	500	177 억	1021731	N	N	0	N	N
122	20240605	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-85	5	-3.17	213515090	80906	87.51	2685	2695	2600	3490	1880	2685	2639.18	2.91	1542	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	911	-9.15	1.05	12	0.23	-284.00	2466.00	7800	20230616	-66.67	2415	20240416	7.66	3290	-20.97	20240103	2415	7.66	20240416	7800	-66.67	20230616	2415	7.66	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
123	20240605	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-60	5	-2.23	150687125	56873	61.51	2685	2695	2620	3490	1880	2685	2649.54	2.91	1624	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	920	-9.24	1.06	12	0.16	-284.00	2466.00	7800	20230616	-66.35	2415	20240416	8.70	3290	-20.21	20240103	2415	8.70	20240416	7800	-66.35	20230616	2415	8.70	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
124	20240605	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-20	5	-0.74	76480980	28736	31.08	2685	2695	2640	3490	1880	2685	2661.50	2.91	-8101	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	934	-9.38	1.08	12	0.08	-284.00	2466.00	7800	20230616	-65.83	2415	20240416	10.35	3290	-19.00	20240103	2415	10.35	20240416	7800	-65.83	20230616	2415	10.35	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
125	20240605	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-10	5	-0.37	32355415	12104	13.09	2685	2695	2650	3490	1880	2685	2673.12	2.91	-7120	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	937	-9.42	1.08	12	0.03	-284.00	2466.00	7800	20230616	-65.71	2415	20240416	10.77	3290	-18.69	20240103	2415	10.77	20240416	7800	-65.71	20230616	2415	10.77	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
126	20240605	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	10	2	0.37	26273270	9832	10.63	2685	2695	2650	3490	1880	2685	2672.22	2.91	-5421	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	944	-9.49	1.09	12	0.03	-284.00	2466.00	7800	20230616	-65.45	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	7800	-65.45	20230616	2415	11.59	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
127	20240605	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	0	3	0.00	24295515	9095	9.84	2685	2695	2650	3490	1880	2685	2671.30	2.91	-5122	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	941	-9.45	1.09	12	0.03	-284.00	2466.00	7800	20230616	-65.58	2415	20240416	11.18	3290	-18.39	20240103	2415	11.18	20240416	7800	-65.58	20230616	2415	11.18	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
128	20240605	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-5	5	-0.19	21131040	7913	8.56	2685	2695	2650	3490	1880	2685	2670.42	2.91	-4506	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	939	-9.44	1.09	12	0.02	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
129	20240605	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-5	5	-0.19	2535415	945	1.02	2685	2690	2680	3490	1880	2685	2682.98	2.91	-264	2785	2735	2675	2625	2565	2705	2595	178	805	500	1820	5	1	35038012	939	-9.44	1.09	12	0.00	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.19	N	064240	500	177 억	1020163	N	N	1	N	N
130	20240604	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-10	5	-0.37	243610845	91511	73.98	2700	2725	2615	3500	1890	2695	2662.09	2.95	-13381	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	941	-9.45	1.09	12	0.26	-284.00	2466.00	7800	20230616	-65.58	2415	20240416	11.18	3290	-18.39	20240103	2415	11.18	20240416	7800	-65.58	20230616	2415	11.18	20240416	1.17	N	064240	500	177 억	1033896	N	N	1	N	N
131	20240604	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-15	5	-0.56	235629220	88519	71.56	2700	2725	2615	3500	1890	2695	2661.91	2.95	-13503	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	939	-9.44	1.09	12	0.25	-284.00	2466.00	7800	20230616	-65.64	2415	20240416	10.97	3290	-18.54	20240103	2415	10.97	20240416	7800	-65.64	20230616	2415	10.97	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
132	20240604	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	20	2	0.74	205205355	77106	62.34	2700	2725	2615	3500	1890	2695	2661.34	2.95	-10077	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	951	-9.56	1.10	12	0.22	-284.00	2466.00	7800	20230616	-65.19	2415	20240416	12.42	3290	-17.48	20240103	2415	12.42	20240416	7800	-65.19	20230616	2415	12.42	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
133	20240604	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	5	2	0.19	193862280	72897	58.93	2700	2720	2615	3500	1890	2695	2659.40	2.95	-7618	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	946	-9.51	1.09	12	0.21	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
134	20240604	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-35	5	-1.30	184529395	69434	56.13	2700	2720	2615	3500	1890	2695	2657.62	2.95	-5171	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	932	-9.37	1.08	12	0.20	-284.00	2466.00	7800	20230616	-65.90	2415	20240416	10.14	3290	-19.15	20240103	2415	10.14	20240416	7800	-65.90	20230616	2415	10.14	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
135	20240604	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-45	5	-1.67	169336450	63703	51.50	2700	2720	2615	3500	1890	2695	2658.22	2.95	-4325	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	929	-9.33	1.07	12	0.18	-284.00	2466.00	7800	20230616	-66.03	2415	20240416	9.73	3290	-19.45	20240103	2415	9.73	20240416	7800	-66.03	20230616	2415	9.73	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
136	20240604	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	10	2	0.37	150195415	56550	45.72	2700	2720	2615	3500	1890	2695	2655.98	2.95	1063	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	948	-9.52	1.10	12	0.16	-284.00	2466.00	7800	20230616	-65.32	2415	20240416	12.01	3290	-17.78	20240103	2415	12.01	20240416	7800	-65.32	20230616	2415	12.01	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
137	20240604	090524	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	5	2	0.19	4066920	1517	1.23	2700	2715	2660	3500	1890	2695	2680.90	2.95	-1212	2835	2765	2710	2640	2585	2737	2612	178	805	500	1830	5	1	35038012	946	-9.51	1.09	12	0.00	-284.00	2466.00	7800	20230616	-65.38	2415	20240416	11.80	3290	-17.93	20240103	2415	11.80	20240416	7800	-65.38	20230616	2415	11.80	20240416	1.17	N	064240	500	177 억	1033896	N	N	2	N	N
138	20240603	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-65	5	-2.36	335672190	123477	86.46	2735	2780	2655	3585	1935	2760	2718.51	3.02	-23165	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	944	-9.49	1.09	12	0.35	-284.00	2466.00	7800	20230616	-65.45	2415	20240416	11.59	3290	-18.09	20240103	2415	11.59	20240416	7800	-65.45	20230616	2415	11.59	20240416	1.22	N	064240	500	177 억	1057026	N	N	2	N	N
139	20240603	150520	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-70	5	-2.54	287817395	105611	73.95	2735	2780	2675	3585	1935	2760	2725.24	3.02	-21290	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	943	-9.47	1.09	12	0.30	-284.00	2466.00	7800	20230616	-65.51	2415	20240416	11.39	3290	-18.24	20240103	2415	11.39	20240416	7800	-65.51	20230616	2415	11.39	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N
140	20240603	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-35	5	-1.27	215920875	78882	55.23	2735	2780	2690	3585	1935	2760	2737.25	3.02	-16658	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	955	-9.60	1.11	12	0.23	-284.00	2466.00	7800	20230616	-65.06	2415	20240416	12.84	3290	-17.17	20240103	2415	12.84	20240416	7800	-65.06	20230616	2415	12.84	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N
141	20240603	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-10	5	-0.36	121584945	44188	30.94	2735	2780	2735	3585	1935	2760	2751.53	3.02	-11873	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	964	-9.68	1.12	12	0.13	-284.00	2466.00	7800	20230616	-64.74	2415	20240416	13.87	3290	-16.41	20240103	2415	13.87	20240416	7800	-64.74	20230616	2415	13.87	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N
142	20240603	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-5	5	-0.18	100951985	36662	25.67	2735	2780	2735	3585	1935	2760	2753.58	3.02	-11159	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	965	-9.70	1.12	12	0.10	-284.00	2466.00	7800	20230616	-64.68	2415	20240416	14.08	3290	-16.26	20240103	2415	14.08	20240416	7800	-64.68	20230616	2415	14.08	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N
143	20240603	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	0	3	0.00	91437165	33193	23.24	2735	2780	2735	3585	1935	2760	2754.70	3.02	-7963	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	967	-9.72	1.12	12	0.09	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N
144	20240603	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	0	3	0.00	64538385	23435	16.41	2735	2780	2735	3585	1935	2760	2753.92	3.02	-4025	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	967	-9.72	1.12	12	0.07	-284.00	2466.00	7800	20230616	-64.62	2415	20240416	14.29	3290	-16.11	20240103	2415	14.29	20240416	7800	-64.62	20230616	2415	14.29	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N
145	20240603	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	10	2	0.36	7496575	2738	1.92	2735	2770	2735	3585	1935	2760	2737.52	3.02	65	2986	2872	2801	2687	2616	2837	2652	178	825	500	1870	5	1	35038012	971	-9.75	1.12	12	0.01	-284.00	2466.00	7800	20230616	-64.49	2415	20240416	14.70	3290	-15.81	20240103	2415	14.70	20240416	7800	-64.49	20230616	2415	14.70	20240416	1.22	N	064240	500	177 억	1057026	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History