KissMeData/188260/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160939	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2980	-20	5	-0.67	70665480	24233	232.27	3000	3000	2880	3900	2100	3000	2916.08	0.27	-864	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	213	-2.23	1.36	12	0.34	-1334.00	2190.00	9910	20231106	-69.93	2880	20240628	3.47	4600	-35.22	20240108	2880	3.47	20240628	9910	-69.93	20231106	2880	3.47	20240628	0.13	N	188260	500	35 억	19595	N	N	N	N
3	20240628	150952	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2925	-75	5	-2.50	65492285	22468	215.36	3000	3000	2880	3900	2100	3000	2914.91	0.27	-685	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	209	-2.19	1.34	12	0.31	-1334.00	2190.00	9910	20231106	-70.48	2880	20240628	1.56	4600	-36.41	20240108	2880	1.56	20240628	9910	-70.48	20231106	2880	1.56	20240628	0.13	N	188260	500	35 억	19595	N	N	N	N
4	20240628	140952	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2890	-110	5	-3.67	55675645	19088	182.96	3000	3000	2880	3900	2100	3000	2916.79	0.27	-612	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	207	-2.17	1.32	12	0.27	-1334.00	2190.00	9910	20231106	-70.84	2880	20240628	0.35	4600	-37.17	20240108	2880	0.35	20240628	9910	-70.84	20231106	2880	0.35	20240628	0.13	N	188260	500	35 억	19595	N	N	N	N
5	20240628	130951	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2925	-75	5	-2.50	34288490	11708	112.22	3000	3000	2900	3900	2100	3000	2928.64	0.27	-242	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	209	-2.19	1.34	12	0.16	-1334.00	2190.00	9910	20231106	-70.48	2900	20240628	0.86	4600	-36.41	20240108	2900	0.86	20240628	9910	-70.48	20231106	2900	0.86	20240628	0.13	N	188260	500	35 억	19595	N	N	N	N
6	20240628	120949	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2915	-85	5	-2.83	28493250	9713	93.10	3000	3000	2900	3900	2100	3000	2933.52	0.27	-207	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	209	-2.19	1.33	12	0.14	-1334.00	2190.00	9910	20231106	-70.59	2900	20240628	0.52	4600	-36.63	20240108	2900	0.52	20240628	9910	-70.59	20231106	2900	0.52	20240628	0.13	N	188260	500	35 억	19595	N	N	N	N
7	20240628	110933	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2940	-60	5	-2.00	21274070	7232	69.32	3000	3000	2900	3900	2100	3000	2941.66	0.27	-191	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	210	-2.20	1.34	12	0.10	-1334.00	2190.00	9910	20231106	-70.33	2900	20240628	1.38	4600	-36.09	20240108	2900	1.38	20240628	9910	-70.33	20231106	2900	1.38	20240628	0.13	N	188260	500	35 억	19595	N	N	N	N
8	20240628	100930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2985	-15	5	-0.50	7446100	2511	24.07	3000	3000	2950	3900	2100	3000	2965.39	0.27	-91	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	214	-2.24	1.36	12	0.04	-1334.00	2190.00	9910	20231106	-69.88	2940	20240625	1.53	4600	-35.11	20240108	2940	1.53	20240625	9910	-69.88	20231106	2940	1.53	20240625	0.13	N	188260	500	35 억	19595	N	N	N	N
9	20240628	090933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	-25	5	-0.83	815365	272	2.61	3000	3000	2970	3900	2100	3000	2997.67	0.27	-36	3093	3046	3003	2956	2913	3025	2935	36	900	500	1800	5	1	7157710	213	-2.23	1.36	12	0.00	-1334.00	2190.00	9910	20231106	-69.98	2940	20240625	1.19	4600	-35.33	20240108	2940	1.19	20240625	9910	-69.98	20231106	2940	1.19	20240625	0.13	N	188260	500	35 억	19595	N	N	N	N
10	20240627	160925	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-20	5	-0.66	31234970	10433	246.64	3025	3050	2960	3925	2115	3020	2993.86	0.29	-1191	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	215	-2.25	1.37	12	0.15	-1334.00	2190.00	9910	20231106	-69.73	2940	20240625	2.04	4600	-34.78	20240108	2940	2.04	20240625	9910	-69.73	20231106	2940	2.04	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
11	20240627	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	-40	5	-1.32	22422095	7486	176.97	3025	3050	2960	3925	2115	3020	2995.20	0.29	-1028	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	213	-2.23	1.36	12	0.10	-1334.00	2190.00	9910	20231106	-69.93	2940	20240625	1.36	4600	-35.22	20240108	2940	1.36	20240625	9910	-69.93	20231106	2940	1.36	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
12	20240627	140929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-55	5	-1.82	22005285	7346	173.66	3025	3050	2960	3925	2115	3020	2995.55	0.29	-929	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	212	-2.22	1.35	12	0.10	-1334.00	2190.00	9910	20231106	-70.08	2940	20240625	0.85	4600	-35.54	20240108	2940	0.85	20240625	9910	-70.08	20231106	2940	0.85	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
13	20240627	130929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-25	5	-0.83	20002570	6672	157.73	3025	3050	2970	3925	2115	3020	2997.99	0.29	-928	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	214	-2.25	1.37	12	0.09	-1334.00	2190.00	9910	20231106	-69.78	2940	20240625	1.87	4600	-34.89	20240108	2940	1.87	20240625	9910	-69.78	20231106	2940	1.87	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
14	20240627	120932	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	-50	5	-1.66	18612360	6207	146.74	3025	3050	2970	3925	2115	3020	2998.61	0.29	-631	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	213	-2.23	1.36	12	0.09	-1334.00	2190.00	9910	20231106	-70.03	2940	20240625	1.02	4600	-35.43	20240108	2940	1.02	20240625	9910	-70.03	20231106	2940	1.02	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
15	20240627	110931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	-40	5	-1.32	17886245	5963	140.97	3025	3050	2970	3925	2115	3020	2999.54	0.29	-415	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	213	-2.23	1.36	12	0.08	-1334.00	2190.00	9910	20231106	-69.93	2940	20240625	1.36	4600	-35.22	20240108	2940	1.36	20240625	9910	-69.93	20231106	2940	1.36	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
16	20240627	100930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	-40	5	-1.32	14199545	4728	111.77	3025	3050	2980	3925	2115	3020	3003.29	0.29	-362	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	213	-2.23	1.36	12	0.07	-1334.00	2190.00	9910	20231106	-69.93	2940	20240625	1.36	4600	-35.22	20240108	2940	1.36	20240625	9910	-69.93	20231106	2940	1.36	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
17	20240627	090930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	30	2	0.99	2159360	712	16.83	3025	3050	3025	3925	2115	3020	3032.81	0.29	-215	3100	3060	3020	2980	2940	3060	2980	36	905	500	1810	5	1	7157710	218	-2.29	1.39	12	0.01	-1334.00	2190.00	9910	20231106	-69.22	2940	20240625	3.74	4600	-33.70	20240108	2940	3.74	20240625	9910	-69.22	20231106	2940	3.74	20240625	0.13	N	188260	500	35 억	20776	N	N	N	N
18	20240626	160927	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	10	2	0.33	12235675	4080	73.32	3020	3060	2980	3910	2110	3010	2998.94	0.30	-694	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	216	-2.26	1.38	12	0.06	-1334.00	2190.00	9910	20231106	-69.53	2940	20240625	2.72	4600	-34.35	20240108	2940	2.72	20240625	9910	-69.53	20231106	2940	2.72	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
19	20240626	150930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-15	5	-0.50	10738165	3581	64.35	3020	3060	2980	3910	2110	3010	2998.65	0.30	-531	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	214	-2.25	1.37	12	0.05	-1334.00	2190.00	9910	20231106	-69.78	2940	20240625	1.87	4600	-34.89	20240108	2940	1.87	20240625	9910	-69.78	20231106	2940	1.87	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
20	20240626	140927	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	10	2	0.33	10540200	3515	63.16	3020	3060	2980	3910	2110	3010	2998.63	0.30	-475	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	216	-2.26	1.38	12	0.05	-1334.00	2190.00	9910	20231106	-69.53	2940	20240625	2.72	4600	-34.35	20240108	2940	2.72	20240625	9910	-69.53	20231106	2940	2.72	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
21	20240626	130929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	25	2	0.83	10195880	3401	61.11	3020	3060	2980	3910	2110	3010	2997.91	0.30	-363	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	217	-2.28	1.39	12	0.05	-1334.00	2190.00	9910	20231106	-69.37	2940	20240625	3.23	4600	-34.02	20240108	2940	3.23	20240625	9910	-69.37	20231106	2940	3.23	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
22	20240626	120927	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-10	5	-0.33	9397905	3135	56.33	3020	3060	2980	3910	2110	3010	2997.74	0.30	-175	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	215	-2.25	1.37	12	0.04	-1334.00	2190.00	9910	20231106	-69.73	2940	20240625	2.04	4600	-34.78	20240108	2940	2.04	20240625	9910	-69.73	20231106	2940	2.04	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
23	20240626	110929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-15	5	-0.50	4575945	1526	27.42	3020	3060	2980	3910	2110	3010	2998.65	0.30	-167	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	214	-2.25	1.37	12	0.02	-1334.00	2190.00	9910	20231106	-69.78	2940	20240625	1.87	4600	-34.89	20240108	2940	1.87	20240625	9910	-69.78	20231106	2940	1.87	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
24	20240626	100926	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	0	3	0.00	2593660	863	15.51	3020	3060	2980	3910	2110	3010	3005.40	0.30	10	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	215	-2.26	1.37	12	0.01	-1334.00	2190.00	9910	20231106	-69.63	2940	20240625	2.38	4600	-34.57	20240108	2940	2.38	20240625	9910	-69.63	20231106	2940	2.38	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
25	20240626	090928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	-5	5	-0.17	1264305	419	7.53	3020	3020	3000	3910	2110	3010	3017.43	0.30	-14	3063	3036	2988	2961	2913	3050	2975	36	900	500	1800	5	1	7157710	215	-2.25	1.37	12	0.01	-1334.00	2190.00	9910	20231106	-69.68	2940	20240625	2.21	4600	-34.67	20240108	2940	2.21	20240625	9910	-69.68	20231106	2940	2.21	20240625	0.13	N	188260	500	35 억	21470	N	N	N	N
26	20240625	160926	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3010	60	2	2.03	16559510	5565	18.61	2940	3015	2940	3835	2065	2950	2975.65	0.31	-689	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	215	-2.26	1.37	12	0.08	-1334.00	2190.00	9910	20231106	-69.63	2940	20240625	2.38	4600	-34.57	20240108	2940	2.38	20240625	9910	-69.63	20231106	2940	2.38	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
27	20240625	150924	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2975	25	2	0.85	15301800	5146	17.21	2940	3015	2940	3835	2065	2950	2973.53	0.31	-505	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	213	-2.23	1.36	12	0.07	-1334.00	2190.00	9910	20231106	-69.98	2940	20240625	1.19	4600	-35.33	20240108	2940	1.19	20240625	9910	-69.98	20231106	2940	1.19	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
28	20240625	140926	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3000	50	2	1.69	11975820	4034	13.49	2940	3015	2940	3835	2065	2950	2968.72	0.31	-470	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	215	-2.25	1.37	12	0.06	-1334.00	2190.00	9910	20231106	-69.73	2940	20240625	2.04	4600	-34.78	20240108	2940	2.04	20240625	9910	-69.73	20231106	2940	2.04	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
29	20240625	130927	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3010	60	2	2.03	9852430	3325	11.12	2940	3010	2940	3835	2065	2950	2963.14	0.31	-415	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	215	-2.26	1.37	12	0.05	-1334.00	2190.00	9910	20231106	-69.63	2940	20240625	2.38	4600	-34.57	20240108	2940	2.38	20240625	9910	-69.63	20231106	2940	2.38	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
30	20240625	120930	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3005	55	2	1.86	8500530	2874	9.61	2940	3005	2940	3835	2065	2950	2957.73	0.31	-202	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	215	-2.25	1.37	12	0.04	-1334.00	2190.00	9910	20231106	-69.68	2940	20240625	2.21	4600	-34.67	20240108	2940	2.21	20240625	9910	-69.68	20231106	2940	2.21	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
31	20240625	110928	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2970	20	2	0.68	7711325	2610	8.73	2940	2990	2940	3835	2065	2950	2954.53	0.31	-108	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	213	-2.23	1.36	12	0.04	-1334.00	2190.00	9910	20231106	-70.03	2940	20240625	1.02	4600	-35.43	20240108	2940	1.02	20240625	9910	-70.03	20231106	2940	1.02	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
32	20240625	100926	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2960	10	2	0.34	5646630	1917	6.41	2940	2990	2940	3835	2065	2950	2945.56	0.31	10	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	212	-2.22	1.35	12	0.03	-1334.00	2190.00	9910	20231106	-70.13	2940	20240625	0.68	4600	-35.65	20240108	2940	0.68	20240625	9910	-70.13	20231106	2940	0.68	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
33	20240625	090926	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2950	0	3	0.00	4367035	1485	4.97	2940	2990	2940	3835	2065	2950	2940.76	0.31	81	3230	3090	3020	2880	2810	3055	2845	36	885	500	1770	5	1	7157710	211	-2.21	1.35	12	0.02	-1334.00	2190.00	9910	20231106	-70.23	2940	20240625	0.34	4600	-35.87	20240108	2940	0.34	20240625	9910	-70.23	20231106	2940	0.34	20240625	0.13	N	188260	500	35 억	22159	N	N	N	N
34	20240624	160923	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2950	-120	5	-3.91	90225190	29907	242.48	3045	3160	2950	3990	2150	3070	3016.86	0.33	-1550	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	211	-2.21	1.35	12	0.42	-1334.00	2190.00	9910	20231106	-70.23	2950	20240624	0.00	4600	-35.87	20240108	2950	0.00	20240624	9910	-70.23	20231106	2950	0.00	20240624	0.13	N	188260	500	35 억	23667	N	N	N	N
35	20240624	150923	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2995	-75	5	-2.44	63704340	20978	170.08	3045	3160	2990	3990	2150	3070	3036.72	0.33	-1321	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	214	-2.25	1.37	12	0.29	-1334.00	2190.00	9910	20231106	-69.78	2990	20240624	0.17	4600	-34.89	20240108	2990	0.17	20240624	9910	-69.78	20231106	2990	0.17	20240624	0.13	N	188260	500	35 억	23667	N	N	N	N
36	20240624	140924	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	-45	5	-1.47	25616545	8315	67.42	3045	3160	3025	3990	2150	3070	3080.76	0.33	-1811	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	217	-2.27	1.38	12	0.12	-1334.00	2190.00	9910	20231106	-69.48	3020	20240621	0.17	4600	-34.24	20240108	3020	0.17	20240621	9910	-69.48	20231106	3020	0.17	20240621	0.13	N	188260	500	35 억	23667	N	N	N	N
37	20240624	130922	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	-20	5	-0.65	23525010	7626	61.83	3045	3160	3040	3990	2150	3070	3084.84	0.33	-1739	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	218	-2.29	1.39	12	0.11	-1334.00	2190.00	9910	20231106	-69.22	3020	20240621	0.99	4600	-33.70	20240108	3020	0.99	20240621	9910	-69.22	20231106	3020	0.99	20240621	0.13	N	188260	500	35 억	23667	N	N	N	N
38	20240624	120923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3045	-25	5	-0.81	22488225	7286	59.07	3045	3160	3040	3990	2150	3070	3086.50	0.33	-1726	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	218	-2.28	1.39	12	0.10	-1334.00	2190.00	9910	20231106	-69.27	3020	20240621	0.83	4600	-33.80	20240108	3020	0.83	20240621	9910	-69.27	20231106	3020	0.83	20240621	0.13	N	188260	500	35 억	23667	N	N	N	N
39	20240624	110925	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3070	0	3	0.00	20465805	6622	53.69	3045	3160	3040	3990	2150	3070	3090.58	0.33	-1726	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	220	-2.30	1.40	12	0.09	-1334.00	2190.00	9910	20231106	-69.02	3020	20240621	1.66	4600	-33.26	20240108	3020	1.66	20240621	9910	-69.02	20231106	3020	1.66	20240621	0.13	N	188260	500	35 억	23667	N	N	N	N
40	20240624	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3080	10	2	0.33	14297365	4619	37.45	3045	3160	3040	3990	2150	3070	3095.34	0.33	-1620	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	220	-2.31	1.41	12	0.06	-1334.00	2190.00	9910	20231106	-68.92	3020	20240621	1.99	4600	-33.04	20240108	3020	1.99	20240621	9910	-68.92	20231106	3020	1.99	20240621	0.13	N	188260	500	35 억	23667	N	N	N	N
41	20240624	090923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3065	-5	5	-0.16	9925335	3186	25.83	3045	3160	3045	3990	2150	3070	3115.30	0.33	-1738	3210	3140	3080	3010	2950	3110	2980	36	920	500	1840	5	1	7157710	219	-2.30	1.40	12	0.04	-1334.00	2190.00	9910	20231106	-69.07	3020	20240621	1.49	4600	-33.37	20240108	3020	1.49	20240621	9910	-69.07	20231106	3020	1.49	20240621	0.13	N	188260	500	35 억	23667	N	N	N	N
42	20240621	160853	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3070	-50	5	-1.60	37393490	12234	206.97	3085	3150	3020	4055	2185	3120	3056.52	0.35	-2501	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	220	-2.30	1.40	12	0.17	-1334.00	2190.00	9910	20231106	-69.02	3020	20240621	1.66	4600	-33.26	20240108	3020	1.66	20240621	9910	-69.02	20231106	3020	1.66	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
43	20240621	150853	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3035	-85	5	-2.72	35778110	11704	198.00	3085	3150	3020	4055	2185	3120	3056.91	0.35	-2392	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	217	-2.28	1.39	12	0.16	-1334.00	2190.00	9910	20231106	-69.37	3020	20240621	0.50	4600	-34.02	20240108	3020	0.50	20240621	9910	-69.37	20231106	3020	0.50	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
44	20240621	140852	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3035	-85	5	-2.72	34800740	11382	192.56	3085	3150	3020	4055	2185	3120	3057.52	0.35	-2113	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	217	-2.28	1.39	12	0.16	-1334.00	2190.00	9910	20231106	-69.37	3020	20240621	0.50	4600	-34.02	20240108	3020	0.50	20240621	9910	-69.37	20231106	3020	0.50	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
45	20240621	130853	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3045	-75	5	-2.40	31101115	10166	171.98	3085	3150	3020	4055	2185	3120	3059.33	0.35	-1698	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	218	-2.28	1.39	12	0.14	-1334.00	2190.00	9910	20231106	-69.27	3020	20240621	0.83	4600	-33.80	20240108	3020	0.83	20240621	9910	-69.27	20231106	3020	0.83	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
46	20240621	120856	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3050	-70	5	-2.24	18085095	5882	99.51	3085	3150	3030	4055	2185	3120	3074.65	0.35	-1505	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	218	-2.29	1.39	12	0.08	-1334.00	2190.00	9910	20231106	-69.22	3030	20240621	0.66	4600	-33.70	20240108	3030	0.66	20240621	9910	-69.22	20231106	3030	0.66	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
47	20240621	110853	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3035	-85	5	-2.72	15967500	5187	87.75	3085	3150	3030	4055	2185	3120	3078.37	0.35	-1109	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	217	-2.28	1.39	12	0.07	-1334.00	2190.00	9910	20231106	-69.37	3030	20240621	0.17	4600	-34.02	20240108	3030	0.17	20240621	9910	-69.37	20231106	3030	0.17	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
48	20240621	100851	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3070	-50	5	-1.60	9638115	3111	52.63	3085	3150	3050	4055	2185	3120	3098.08	0.35	-942	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	220	-2.30	1.40	12	0.04	-1334.00	2190.00	9910	20231106	-69.02	3050	20240621	0.66	4600	-33.26	20240108	3050	0.66	20240621	9910	-69.02	20231106	3050	0.66	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
49	20240621	090856	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3140	20	2	0.64	6492600	2091	35.37	3085	3150	3050	4055	2185	3120	3105.02	0.35	-736	3170	3145	3100	3075	3030	3157	3087	36	935	500	1870	5	1	7157710	225	-2.35	1.43	12	0.03	-1334.00	2190.00	9910	20231106	-68.31	3050	20240621	2.95	4600	-31.74	20240108	3050	2.95	20240621	9910	-68.31	20231106	3050	2.95	20240621	0.13	N	188260	500	35 억	24941	N	N	N	N
50	20240620	160849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	0	3	0.00	18189890	5911	35.22	3095	3125	3055	4055	2185	3120	3077.29	0.37	-1224	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	223	-2.34	1.42	12	0.08	-1334.00	2190.00	9910	20231106	-68.52	3050	20240605	2.30	4600	-32.17	20240108	3050	2.30	20240605	9910	-68.52	20231106	3050	2.30	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
51	20240620	150851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3090	-30	5	-0.96	16783805	5458	32.52	3095	3125	3055	4055	2185	3120	3075.08	0.37	-1071	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	221	-2.32	1.41	12	0.08	-1334.00	2190.00	9910	20231106	-68.82	3050	20240605	1.31	4600	-32.83	20240108	3050	1.31	20240605	9910	-68.82	20231106	3050	1.31	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
52	20240620	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3065	-55	5	-1.76	15877655	5163	30.77	3095	3125	3055	4055	2185	3120	3075.28	0.37	-887	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	219	-2.30	1.40	12	0.07	-1334.00	2190.00	9910	20231106	-69.07	3050	20240605	0.49	4600	-33.37	20240108	3050	0.49	20240605	9910	-69.07	20231106	3050	0.49	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
53	20240620	130851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3065	-55	5	-1.76	13515335	4392	26.17	3095	3125	3055	4055	2185	3120	3077.26	0.37	-672	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	219	-2.30	1.40	12	0.06	-1334.00	2190.00	9910	20231106	-69.07	3050	20240605	0.49	4600	-33.37	20240108	3050	0.49	20240605	9910	-69.07	20231106	3050	0.49	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
54	20240620	120849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3055	-65	5	-2.08	12167780	3952	23.55	3095	3125	3055	4055	2185	3120	3078.89	0.37	-454	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	219	-2.29	1.39	12	0.06	-1334.00	2190.00	9910	20231106	-69.17	3050	20240605	0.16	4600	-33.59	20240108	3050	0.16	20240605	9910	-69.17	20231106	3050	0.16	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
55	20240620	110852	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-5	5	-0.16	9157080	2971	17.70	3095	3125	3060	4055	2185	3120	3082.15	0.37	-288	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	223	-2.34	1.42	12	0.04	-1334.00	2190.00	9910	20231106	-68.57	3050	20240605	2.13	4600	-32.28	20240108	3050	2.13	20240605	9910	-68.57	20231106	3050	2.13	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
56	20240620	100849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-5	5	-0.16	9157080	2971	17.70	3095	3125	3060	4055	2185	3120	3082.15	0.37	-288	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	223	-2.34	1.42	12	0.04	-1334.00	2190.00	9910	20231106	-68.57	3050	20240605	2.13	4600	-32.28	20240108	3050	2.13	20240605	9910	-68.57	20231106	3050	2.13	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
57	20240620	090855	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3090	-30	5	-0.96	1477395	475	2.83	3095	3120	3090	4055	2185	3120	3110.31	0.37	-277	3250	3185	3125	3060	3000	3155	3030	36	935	500	1870	5	1	7157710	221	-2.32	1.41	12	0.01	-1334.00	2190.00	9910	20231106	-68.82	3050	20240605	1.31	4600	-32.83	20240108	3050	1.31	20240605	9910	-68.82	20231106	3050	1.31	20240605	0.13	N	188260	500	35 억	26156	N	N	N	N
58	20240619	160846	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	-70	5	-2.19	52361395	16781	255.85	3190	3190	3065	4145	2235	3190	3120.28	0.39	-1977	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	223	-2.34	1.42	12	0.23	-1334.00	2190.00	9910	20231106	-68.52	3050	20240605	2.30	4600	-32.17	20240108	3050	2.30	20240605	9910	-68.52	20231106	3050	2.30	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
59	20240619	150846	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	-90	5	-2.82	50293605	16115	245.69	3190	3190	3065	4145	2235	3190	3120.92	0.39	-1724	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	222	-2.32	1.42	12	0.23	-1334.00	2190.00	9910	20231106	-68.72	3050	20240605	1.64	4600	-32.61	20240108	3050	1.64	20240605	9910	-68.72	20231106	3050	1.64	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
60	20240619	140853	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-75	5	-2.35	40650035	12991	198.06	3190	3190	3090	4145	2235	3190	3129.09	0.39	-1092	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	223	-2.34	1.42	12	0.18	-1334.00	2190.00	9910	20231106	-68.57	3050	20240605	2.13	4600	-32.28	20240108	3050	2.13	20240605	9910	-68.57	20231106	3050	2.13	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
61	20240619	130842	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	-80	5	-2.51	40075765	12806	195.24	3190	3190	3090	4145	2235	3190	3129.45	0.39	-1030	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	223	-2.33	1.42	12	0.18	-1334.00	2190.00	9910	20231106	-68.62	3050	20240605	1.97	4600	-32.39	20240108	3050	1.97	20240605	9910	-68.62	20231106	3050	1.97	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
62	20240619	120844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-55	5	-1.72	26398515	8424	128.43	3190	3190	3130	4145	2235	3190	3133.73	0.39	-189	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	224	-2.35	1.43	12	0.12	-1334.00	2190.00	9910	20231106	-68.37	3050	20240605	2.79	4600	-31.85	20240108	3050	2.79	20240605	9910	-68.37	20231106	3050	2.79	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
63	20240619	110848	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-55	5	-1.72	16646480	5309	80.94	3190	3190	3130	4145	2235	3190	3135.52	0.39	-123	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	224	-2.35	1.43	12	0.07	-1334.00	2190.00	9910	20231106	-68.37	3050	20240605	2.79	4600	-31.85	20240108	3050	2.79	20240605	9910	-68.37	20231106	3050	2.79	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
64	20240619	100848	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3150	-40	5	-1.25	9427660	3007	45.85	3190	3190	3130	4145	2235	3190	3135.24	0.39	148	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	225	-2.36	1.44	12	0.04	-1334.00	2190.00	9910	20231106	-68.21	3050	20240605	3.28	4600	-31.52	20240108	3050	3.28	20240605	9910	-68.21	20231106	3050	3.28	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
65	20240619	090854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-55	5	-1.72	3960380	1263	19.26	3190	3190	3135	4145	2235	3190	3135.69	0.39	146	3266	3227	3181	3142	3096	3247	3162	36	955	500	1910	5	1	7157710	224	-2.35	1.43	12	0.02	-1334.00	2190.00	9910	20231106	-68.37	3050	20240605	2.79	4600	-31.85	20240108	3050	2.79	20240605	9910	-68.37	20231106	3050	2.79	20240605	0.13	N	188260	500	35 억	28147	N	N	N	N
66	20240618	160842	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3190	-5	5	-0.16	20748800	6559	74.29	3175	3220	3135	4150	2240	3195	3163.38	0.41	-1104	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	228	-2.39	1.46	12	0.09	-1334.00	2190.00	9910	20231106	-67.81	3050	20240605	4.59	4600	-30.65	20240108	3050	4.59	20240605	9910	-67.81	20231106	3050	4.59	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
67	20240618	150841	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3155	-40	5	-1.25	20206630	6389	72.36	3175	3220	3135	4150	2240	3195	3162.72	0.41	-1093	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	226	-2.37	1.44	12	0.09	-1334.00	2190.00	9910	20231106	-68.16	3050	20240605	3.44	4600	-31.41	20240108	3050	3.44	20240605	9910	-68.16	20231106	3050	3.44	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
68	20240618	140844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3155	-40	5	-1.25	20042520	6337	71.77	3175	3220	3135	4150	2240	3195	3162.78	0.41	-1093	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	226	-2.37	1.44	12	0.09	-1334.00	2190.00	9910	20231106	-68.16	3050	20240605	3.44	4600	-31.41	20240108	3050	3.44	20240605	9910	-68.16	20231106	3050	3.44	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
69	20240618	130846	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3145	-50	5	-1.56	15765600	4990	56.52	3175	3195	3135	4150	2240	3195	3159.44	0.41	-764	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	225	-2.36	1.44	12	0.07	-1334.00	2190.00	9910	20231106	-68.26	3050	20240605	3.11	4600	-31.63	20240108	3050	3.11	20240605	9910	-68.26	20231106	3050	3.11	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
70	20240618	120845	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3150	-45	5	-1.41	15058505	4765	53.97	3175	3195	3135	4150	2240	3195	3160.23	0.41	-686	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	225	-2.36	1.44	12	0.07	-1334.00	2190.00	9910	20231106	-68.21	3050	20240605	3.28	4600	-31.52	20240108	3050	3.28	20240605	9910	-68.21	20231106	3050	3.28	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
71	20240618	110843	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3165	-30	5	-0.94	6538780	2059	23.32	3175	3195	3135	4150	2240	3195	3175.71	0.41	-558	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	227	-2.37	1.45	12	0.03	-1334.00	2190.00	9910	20231106	-68.06	3050	20240605	3.77	4600	-31.20	20240108	3050	3.77	20240605	9910	-68.06	20231106	3050	3.77	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
72	20240618	100841	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3190	-5	5	-0.16	5846875	1841	20.85	3175	3195	3135	4150	2240	3195	3175.92	0.41	-370	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	228	-2.39	1.46	12	0.03	-1334.00	2190.00	9910	20231106	-67.81	3050	20240605	4.59	4600	-30.65	20240108	3050	4.59	20240605	9910	-67.81	20231106	3050	4.59	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
73	20240618	090851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	-55	5	-1.72	1923430	608	6.89	3175	3175	3135	4150	2240	3195	3163.54	0.41	-120	3248	3221	3173	3146	3098	3235	3160	36	955	500	1910	5	1	7157710	225	-2.35	1.43	12	0.01	-1334.00	2190.00	9910	20231106	-68.31	3050	20240605	2.95	4600	-31.74	20240108	3050	2.95	20240605	9910	-68.31	20231106	3050	2.95	20240605	0.13	N	188260	500	35 억	29245	N	N	N	N
74	20240617	160836	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3195	-5	5	-0.16	27389375	8716	169.84	3185	3200	3125	4160	2240	3200	3142.42	0.44	-2022	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	229	-2.40	1.46	12	0.12	-1334.00	2190.00	9910	20231106	-67.76	3050	20240605	4.75	4600	-30.54	20240108	3050	4.75	20240605	9910	-67.76	20231106	3050	4.75	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
75	20240617	150843	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-65	5	-2.03	24622050	7843	152.83	3185	3200	3125	4160	2240	3200	3139.37	0.44	-1926	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	224	-2.35	1.43	12	0.11	-1334.00	2190.00	9910	20231106	-68.37	3050	20240605	2.79	4600	-31.85	20240108	3050	2.79	20240605	9910	-68.37	20231106	3050	2.79	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
76	20240617	140834	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	-60	5	-1.88	15460470	4919	95.85	3185	3200	3125	4160	2240	3200	3143.01	0.44	-1042	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	225	-2.35	1.43	12	0.07	-1334.00	2190.00	9910	20231106	-68.31	3050	20240605	2.95	4600	-31.74	20240108	3050	2.95	20240605	9910	-68.31	20231106	3050	2.95	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
77	20240617	130833	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	-60	5	-1.88	15026635	4781	93.16	3185	3200	3125	4160	2240	3200	3142.99	0.44	-990	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	225	-2.35	1.43	12	0.07	-1334.00	2190.00	9910	20231106	-68.31	3050	20240605	2.95	4600	-31.74	20240108	3050	2.95	20240605	9910	-68.31	20231106	3050	2.95	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
78	20240617	120834	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3145	-55	5	-1.72	12406375	3946	76.89	3185	3200	3125	4160	2240	3200	3144.04	0.44	-752	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	225	-2.36	1.44	12	0.06	-1334.00	2190.00	9910	20231106	-68.26	3050	20240605	3.11	4600	-31.63	20240108	3050	3.11	20240605	9910	-68.26	20231106	3050	3.11	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
79	20240617	110827	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3190	-10	5	-0.31	11906320	3787	73.79	3185	3200	3125	4160	2240	3200	3144.00	0.44	-678	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	228	-2.39	1.46	12	0.05	-1334.00	2190.00	9910	20231106	-67.81	3050	20240605	4.59	4600	-30.65	20240108	3050	4.59	20240605	9910	-67.81	20231106	3050	4.59	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
80	20240617	100828	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-70	5	-2.19	8386190	2667	51.97	3185	3185	3125	4160	2240	3200	3144.43	0.44	-570	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	224	-2.35	1.43	12	0.04	-1334.00	2190.00	9910	20231106	-68.42	3050	20240605	2.62	4600	-31.96	20240108	3050	2.62	20240605	9910	-68.42	20231106	3050	2.62	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
81	20240617	090833	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-70	5	-2.19	4180790	1326	25.84	3185	3185	3125	4160	2240	3200	3152.93	0.44	-523	3260	3230	3215	3185	3170	3222	3177	36	960	500	1920	5	1	7157710	224	-2.35	1.43	12	0.02	-1334.00	2190.00	9910	20231106	-68.42	3050	20240605	2.62	4600	-31.96	20240108	3050	2.62	20240605	9910	-68.42	20231106	3050	2.62	20240605	0.13	N	188260	500	35 억	31238	N	N	N	N
82	20240614	160719	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3200	-80	5	-2.44	16447070	5108	29.05	3245	3245	3200	4260	2300	3280	3219.86	0.46	-1645	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	229	-2.40	1.46	12	0.07	-1334.00	2190.00	9910	20231106	-67.71	3050	20240605	4.92	4600	-30.43	20240108	3050	4.92	20240605	9910	-67.71	20231106	3050	4.92	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
83	20240614	150722	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3235	-45	5	-1.37	10131260	3139	17.85	3245	3245	3215	4260	2300	3280	3227.54	0.46	-688	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	232	-2.43	1.48	12	0.04	-1334.00	2190.00	9910	20231106	-67.36	3050	20240605	6.07	4600	-29.67	20240108	3050	6.07	20240605	9910	-67.36	20231106	3050	6.07	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
84	20240614	140720	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3225	-55	5	-1.68	9973010	3090	17.57	3245	3245	3215	4260	2300	3280	3227.51	0.46	-681	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	231	-2.42	1.47	12	0.04	-1334.00	2190.00	9910	20231106	-67.46	3050	20240605	5.74	4600	-29.89	20240108	3050	5.74	20240605	9910	-67.46	20231106	3050	5.74	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
85	20240614	130723	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3220	-60	5	-1.83	9206810	2853	16.23	3245	3245	3215	4260	2300	3280	3227.06	0.46	-471	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	230	-2.41	1.47	12	0.04	-1334.00	2190.00	9910	20231106	-67.51	3050	20240605	5.57	4600	-30.00	20240108	3050	5.57	20240605	9910	-67.51	20231106	3050	5.57	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
86	20240614	120724	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3225	-55	5	-1.68	8455345	2620	14.90	3245	3245	3215	4260	2300	3280	3227.23	0.46	-468	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	231	-2.42	1.47	12	0.04	-1334.00	2190.00	9910	20231106	-67.46	3050	20240605	5.74	4600	-29.89	20240108	3050	5.74	20240605	9910	-67.46	20231106	3050	5.74	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
87	20240614	110819	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3230	-50	5	-1.52	8048425	2494	14.18	3245	3245	3215	4260	2300	3280	3227.12	0.46	-468	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	231	-2.42	1.47	12	0.03	-1334.00	2190.00	9910	20231106	-67.41	3050	20240605	5.90	4600	-29.78	20240108	3050	5.90	20240605	9910	-67.41	20231106	3050	5.90	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
88	20240614	100818	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3225	-55	5	-1.68	4204520	1303	7.41	3245	3245	3215	4260	2300	3280	3226.80	0.46	-448	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	231	-2.42	1.47	12	0.02	-1334.00	2190.00	9910	20231106	-67.46	3050	20240605	5.74	4600	-29.89	20240108	3050	5.74	20240605	9910	-67.46	20231106	3050	5.74	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
89	20240614	090823	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3215	-65	5	-1.98	987690	305	1.73	3245	3245	3215	4260	2300	3280	3238.33	0.46	-33	3383	3331	3228	3176	3073	3357	3202	36	980	500	1960	5	1	7157710	230	-2.41	1.47	12	0.00	-1334.00	2190.00	9910	20231106	-67.56	3050	20240605	5.41	4600	-30.11	20240108	3050	5.41	20240605	9910	-67.56	20231106	3050	5.41	20240605	0.13	N	188260	500	35 억	32883	N	N	N	N
90	20240613	160810	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3280	120	2	3.80	56039750	17582	463.66	3130	3280	3125	4105	2215	3160	3186.48	0.45	642	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	235	-2.46	1.50	12	0.25	-1334.00	2190.00	9910	20231106	-66.90	3050	20240605	7.54	4600	-28.70	20240108	3050	7.54	20240605	9910	-66.90	20231106	3050	7.54	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
91	20240613	150824	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3250	90	2	2.85	46839340	14758	389.19	3130	3250	3125	4105	2215	3160	3173.83	0.45	590	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	233	-2.44	1.48	12	0.21	-1334.00	2190.00	9910	20231106	-67.20	3050	20240605	6.56	4600	-29.35	20240108	3050	6.56	20240605	9910	-67.20	20231106	3050	6.56	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
92	20240613	140815	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3195	35	2	1.11	40005410	12639	333.31	3130	3250	3125	4105	2215	3160	3165.24	0.45	780	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	229	-2.40	1.46	12	0.18	-1334.00	2190.00	9910	20231106	-67.76	3050	20240605	4.75	4600	-30.54	20240108	3050	4.75	20240605	9910	-67.76	20231106	3050	4.75	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
93	20240613	130816	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3185	25	2	0.79	38729520	12239	322.76	3130	3250	3125	4105	2215	3160	3164.44	0.45	713	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	228	-2.39	1.45	12	0.17	-1334.00	2190.00	9910	20231106	-67.86	3050	20240605	4.43	4600	-30.76	20240108	3050	4.43	20240605	9910	-67.86	20231106	3050	4.43	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
94	20240613	120817	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3180	20	2	0.63	38713595	12234	322.63	3130	3250	3125	4105	2215	3160	3164.43	0.45	708	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	228	-2.38	1.45	12	0.17	-1334.00	2190.00	9910	20231106	-67.91	3050	20240605	4.26	4600	-30.87	20240108	3050	4.26	20240605	9910	-67.91	20231106	3050	4.26	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
95	20240613	110810	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3170	10	2	0.32	38317305	12110	319.36	3130	3250	3125	4105	2215	3160	3164.10	0.45	781	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	227	-2.38	1.45	12	0.17	-1334.00	2190.00	9910	20231106	-68.01	3050	20240605	3.93	4600	-31.09	20240108	3050	3.93	20240605	9910	-68.01	20231106	3050	3.93	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
96	20240613	100809	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3170	10	2	0.32	18452275	5853	154.35	3130	3230	3125	4105	2215	3160	3152.62	0.45	256	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	227	-2.38	1.45	12	0.08	-1334.00	2190.00	9910	20231106	-68.01	3050	20240605	3.93	4600	-31.09	20240108	3050	3.93	20240605	9910	-68.01	20231106	3050	3.93	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
97	20240613	090819	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3170	10	2	0.32	10286200	3279	86.47	3130	3230	3125	4105	2215	3160	3136.99	0.45	-186	3223	3191	3128	3096	3033	3207	3112	36	945	500	1890	5	1	7157710	227	-2.38	1.45	12	0.05	-1334.00	2190.00	9910	20231106	-68.01	3050	20240605	3.93	4600	-31.09	20240108	3050	3.93	20240605	9910	-68.01	20231106	3050	3.93	20240605	0.13	N	188260	500	35 억	32241	N	N	N	N
98	20240612	160804	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3160	20	2	0.64	11875725	3780	30.44	3065	3160	3065	4080	2200	3140	3141.73	0.45	339	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	226	-2.37	1.44	12	0.05	-1334.00	2190.00	9910	20231106	-68.11	3050	20240605	3.61	4600	-31.30	20240108	3050	3.61	20240605	9910	-68.11	20231106	3050	3.61	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
99	20240612	150815	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3155	15	2	0.48	8550415	2727	21.96	3065	3160	3065	4080	2200	3140	3135.47	0.45	303	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	226	-2.37	1.44	12	0.04	-1334.00	2190.00	9910	20231106	-68.16	3050	20240605	3.44	4600	-31.41	20240108	3050	3.44	20240605	9910	-68.16	20231106	3050	3.44	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
100	20240612	140807	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	-20	5	-0.64	6345875	2024	16.30	3065	3160	3065	4080	2200	3140	3135.31	0.45	292	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	223	-2.34	1.42	12	0.03	-1334.00	2190.00	9910	20231106	-68.52	3050	20240605	2.30	4600	-32.17	20240108	3050	2.30	20240605	9910	-68.52	20231106	3050	2.30	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
101	20240612	130810	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3145	5	2	0.16	4223455	1347	10.85	3065	3160	3065	4080	2200	3140	3135.45	0.45	25	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	225	-2.36	1.44	12	0.02	-1334.00	2190.00	9910	20231106	-68.26	3050	20240605	3.11	4600	-31.63	20240108	3050	3.11	20240605	9910	-68.26	20231106	3050	3.11	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
102	20240612	120806	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	0	3	0.00	3715470	1186	9.55	3065	3160	3065	4080	2200	3140	3132.77	0.45	138	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	225	-2.35	1.43	12	0.02	-1334.00	2190.00	9910	20231106	-68.31	3050	20240605	2.95	4600	-31.74	20240108	3050	2.95	20240605	9910	-68.31	20231106	3050	2.95	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
103	20240612	110806	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3160	20	2	0.64	3706040	1183	9.53	3065	3160	3065	4080	2200	3140	3132.75	0.45	138	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	226	-2.37	1.44	12	0.02	-1334.00	2190.00	9910	20231106	-68.11	3050	20240605	3.61	4600	-31.30	20240108	3050	3.61	20240605	9910	-68.11	20231106	3050	3.61	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
104	20240612	100809	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3145	5	2	0.16	3059455	977	7.87	3065	3160	3065	4080	2200	3140	3131.48	0.45	134	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	225	-2.36	1.44	12	0.01	-1334.00	2190.00	9910	20231106	-68.26	3050	20240605	3.11	4600	-31.63	20240108	3050	3.11	20240605	9910	-68.26	20231106	3050	3.11	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
105	20240612	090808	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	-40	5	-1.27	322555	105	0.85	3065	3130	3065	4080	2200	3140	3071.95	0.45	2	3196	3167	3141	3112	3086	3155	3100	36	940	500	1880	5	1	7157710	222	-2.32	1.42	12	0.00	-1334.00	2190.00	9910	20231106	-68.72	3050	20240605	1.64	4600	-32.61	20240108	3050	1.64	20240605	9910	-68.72	20231106	3050	1.64	20240605	0.13	N	188260	500	35 억	31902	N	N	N	N
106	20240610	160801	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3145	40	2	1.29	27960965	8996	50.25	3105	3150	3055	4035	2175	3105	3108.16	0.50	-920	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	225	-2.36	1.44	12	0.13	-1334.00	2190.00	9910	20231106	-68.26	3050	20240605	3.11	4600	-31.63	20240108	3050	3.11	20240605	9910	-68.26	20231106	3050	3.11	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
107	20240610	150809	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	15	2	0.48	25460630	8199	45.80	3105	3150	3055	4035	2175	3105	3105.33	0.50	-758	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	223	-2.34	1.42	12	0.11	-1334.00	2190.00	9910	20231106	-68.52	3050	20240605	2.30	4600	-32.17	20240108	3050	2.30	20240605	9910	-68.52	20231106	3050	2.30	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
108	20240610	140803	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	10	2	0.32	19153895	6174	34.49	3105	3150	3055	4035	2175	3105	3102.35	0.50	-1301	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	223	-2.34	1.42	12	0.09	-1334.00	2190.00	9910	20231106	-68.57	3050	20240605	2.13	4600	-32.28	20240108	3050	2.13	20240605	9910	-68.57	20231106	3050	2.13	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
109	20240610	130800	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	5	2	0.16	16304175	5258	29.37	3105	3150	3055	4035	2175	3105	3100.83	0.50	-1499	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	223	-2.33	1.42	12	0.07	-1334.00	2190.00	9910	20231106	-68.62	3050	20240605	1.97	4600	-32.39	20240108	3050	1.97	20240605	9910	-68.62	20231106	3050	1.97	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
110	20240610	120803	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3080	-25	5	-0.81	9325870	3012	16.83	3105	3150	3055	4035	2175	3105	3096.24	0.50	-1741	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	220	-2.31	1.41	12	0.04	-1334.00	2190.00	9910	20231106	-68.92	3050	20240605	0.98	4600	-33.04	20240108	3050	0.98	20240605	9910	-68.92	20231106	3050	0.98	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
111	20240610	110805	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3095	-10	5	-0.32	8261785	2667	14.90	3105	3150	3055	4035	2175	3105	3097.78	0.50	-1650	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	222	-2.32	1.41	12	0.04	-1334.00	2190.00	9910	20231106	-68.77	3050	20240605	1.48	4600	-32.72	20240108	3050	1.48	20240605	9910	-68.77	20231106	3050	1.48	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
112	20240610	100803	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3075	-30	5	-0.97	7151555	2308	12.89	3105	3150	3055	4035	2175	3105	3098.59	0.50	-1500	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	220	-2.31	1.40	12	0.03	-1334.00	2190.00	9910	20231106	-68.97	3050	20240605	0.82	4600	-33.15	20240108	3050	0.82	20240605	9910	-68.97	20231106	3050	0.82	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
113	20240610	090808	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	5	2	0.16	491195	157	0.88	3105	3150	3105	4035	2175	3105	3128.63	0.50	-17	3155	3130	3105	3080	3055	3117	3067	36	930	500	1860	5	1	7157710	223	-2.33	1.42	12	0.00	-1334.00	2190.00	9910	20231106	-68.62	3050	20240605	1.97	4600	-32.39	20240108	3050	1.97	20240605	9910	-68.62	20231106	3050	1.97	20240605	0.13	N	188260	500	35 억	35519	N	N	N	N
114	20240607	160830	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3105	25	2	0.81	55472710	17901	32.78	3120	3130	3080	4000	2160	3080	3098.86	0.46	2660	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	222	-2.33	1.42	12	0.25	-1334.00	2190.00	9910	20231106	-68.67	3050	20240605	1.80	4600	-32.50	20240108	3050	1.80	20240605	9910	-68.67	20231106	3050	1.80	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
115	20240607	150836	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3095	15	2	0.49	49865960	16095	29.47	3120	3130	3080	4000	2160	3080	3098.23	0.46	2551	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	222	-2.32	1.41	12	0.22	-1334.00	2190.00	9910	20231106	-68.77	3050	20240605	1.48	4600	-32.72	20240108	3050	1.48	20240605	9910	-68.77	20231106	3050	1.48	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
116	20240607	140829	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3095	15	2	0.49	42817070	13819	25.30	3120	3130	3080	4000	2160	3080	3098.42	0.46	2248	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	222	-2.32	1.41	12	0.19	-1334.00	2190.00	9910	20231106	-68.77	3050	20240605	1.48	4600	-32.72	20240108	3050	1.48	20240605	9910	-68.77	20231106	3050	1.48	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
117	20240607	130825	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	20	2	0.65	26983610	8714	15.96	3120	3130	3080	4000	2160	3080	3096.58	0.46	1712	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	222	-2.32	1.42	12	0.12	-1334.00	2190.00	9910	20231106	-68.72	3050	20240605	1.64	4600	-32.61	20240108	3050	1.64	20240605	9910	-68.72	20231106	3050	1.64	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
118	20240607	120830	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3095	15	2	0.49	26503380	8559	15.67	3120	3130	3080	4000	2160	3080	3096.55	0.46	1731	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	222	-2.32	1.41	12	0.12	-1334.00	2190.00	9910	20231106	-68.77	3050	20240605	1.48	4600	-32.72	20240108	3050	1.48	20240605	9910	-68.77	20231106	3050	1.48	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
119	20240607	110817	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3080	0	3	0.00	25507780	8236	15.08	3120	3130	3080	4000	2160	3080	3097.11	0.46	1728	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	220	-2.31	1.41	12	0.12	-1334.00	2190.00	9910	20231106	-68.92	3050	20240605	0.98	4600	-33.04	20240108	3050	0.98	20240605	9910	-68.92	20231106	3050	0.98	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
120	20240607	100831	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3085	5	2	0.16	18090160	5834	10.68	3120	3130	3080	4000	2160	3080	3100.82	0.46	1429	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	221	-2.31	1.41	12	0.08	-1334.00	2190.00	9910	20231106	-68.87	3050	20240605	1.15	4600	-32.93	20240108	3050	1.15	20240605	9910	-68.87	20231106	3050	1.15	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
121	20240607	090829	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	20	2	0.65	6335665	2037	3.73	3120	3125	3100	4000	2160	3080	3110.29	0.46	345	3326	3202	3126	3002	2926	3165	2965	36	920	500	1840	5	1	7157710	222	-2.32	1.42	12	0.03	-1334.00	2190.00	9910	20231106	-68.72	3050	20240605	1.64	4600	-32.61	20240108	3050	1.64	20240605	9910	-68.72	20231106	3050	1.64	20240605	0.13	N	188260	500	35 억	32836	N	N	N	N
122	20240605	160827	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3080	-120	5	-3.75	168966195	54610	411.96	3235	3250	3050	4160	2240	3200	3094.05	0.45	460	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	220	-2.31	1.41	12	0.76	-1334.00	2190.00	9910	20231106	-68.92	3050	20240605	0.98	4600	-33.04	20240108	3050	0.98	20240605	9910	-68.92	20231106	3050	0.98	20240605	0.13	N	188260	500	35 억	32386	N	N	N	N
123	20240605	150823	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3100	-100	5	-3.12	144027705	46513	350.88	3235	3250	3050	4160	2240	3200	3096.50	0.45	-3	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	222	-2.32	1.42	12	0.65	-1334.00	2190.00	9910	20231106	-68.72	3050	20240605	1.64	4600	-32.61	20240108	3050	1.64	20240605	9910	-68.72	20231106	3050	1.64	20240605	0.13	N	188260	500	35 억	32386	N	N	N	N
124	20240605	140826	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3090	-110	5	-3.44	104960345	33834	255.24	3235	3250	3065	4160	2240	3200	3102.22	0.45	-341	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	221	-2.32	1.41	12	0.47	-1334.00	2190.00	9910	20231106	-68.82	3065	20240605	0.82	4600	-32.83	20240108	3065	0.82	20240605	9910	-68.82	20231106	3065	0.82	20240605	0.13	N	188260	500	35 억	32386	N	N	N	N
125	20240605	130826	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3110	-90	5	-2.81	85973115	27673	208.76	3235	3250	3065	4160	2240	3200	3106.75	0.45	-915	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	223	-2.33	1.42	12	0.39	-1334.00	2190.00	9910	20231106	-68.62	3065	20240605	1.47	4600	-32.39	20240108	3065	1.47	20240605	9910	-68.62	20231106	3065	1.47	20240605	0.13	N	188260	500	35 억	32386	N	N	N	N
126	20240605	120824	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3090	-110	5	-3.44	82796055	26649	201.03	3235	3250	3065	4160	2240	3200	3106.91	0.45	-1132	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	221	-2.32	1.41	12	0.37	-1334.00	2190.00	9910	20231106	-68.82	3065	20240605	0.82	4600	-32.83	20240108	3065	0.82	20240605	9910	-68.82	20231106	3065	0.82	20240605	0.13	N	188260	500	35 억	32386	N	N	N	N
127	20240605	110824	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	-60	5	-1.88	22127095	7020	52.96	3235	3250	3130	4160	2240	3200	3152.01	0.45	-1307	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	225	-2.35	1.43	12	0.10	-1334.00	2190.00	9910	20231106	-68.31	3075	20240531	2.11	4600	-31.74	20240108	3075	2.11	20240531	9910	-68.31	20231106	3075	2.11	20240531	0.13	N	188260	500	35 억	32386	N	N	N	N
128	20240605	100823	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-65	5	-2.03	12836635	4064	30.66	3235	3250	3130	4160	2240	3200	3158.62	0.45	-1421	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	224	-2.35	1.43	12	0.06	-1334.00	2190.00	9910	20231106	-68.37	3075	20240531	1.95	4600	-31.85	20240108	3075	1.95	20240531	9910	-68.37	20231106	3075	1.95	20240531	0.13	N	188260	500	35 억	32386	N	N	N	N
129	20240605	090822	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3235	35	2	1.09	155745	48	0.36	3235	3250	3235	4160	2240	3200	3244.69	0.45	-3	3340	3270	3210	3140	3080	3265	3135	36	960	500	1920	5	1	7157710	232	-2.43	1.48	12	0.00	-1334.00	2190.00	9910	20231106	-67.36	3075	20240531	5.20	4600	-29.67	20240108	3075	5.20	20240531	9910	-67.36	20231106	3075	5.20	20240531	0.13	N	188260	500	35 억	32386	N	N	N	N
130	20240604	160816	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3200	0	3	0.00	42275140	13255	48.57	3200	3280	3150	4160	2240	3200	3189.37	0.45	134	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	229	-2.40	1.46	12	0.19	-1334.00	2190.00	9910	20231106	-67.71	3075	20240531	4.07	4600	-30.43	20240108	3075	4.07	20240531	9910	-67.71	20231106	3075	4.07	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
131	20240604	150815	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3155	-45	5	-1.41	41498180	13012	47.68	3200	3280	3150	4160	2240	3200	3189.22	0.45	136	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	226	-2.37	1.44	12	0.18	-1334.00	2190.00	9910	20231106	-68.16	3075	20240531	2.60	4600	-31.41	20240108	3075	2.60	20240531	9910	-68.16	20231106	3075	2.60	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
132	20240604	140819	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3190	-10	5	-0.31	28225070	8817	32.31	3200	3280	3175	4160	2240	3200	3201.21	0.45	128	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	228	-2.39	1.46	12	0.12	-1334.00	2190.00	9910	20231106	-67.81	3075	20240531	3.74	4600	-30.65	20240108	3075	3.74	20240531	9910	-67.81	20231106	3075	3.74	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
133	20240604	130816	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3175	-25	5	-0.78	27186305	8492	31.12	3200	3280	3175	4160	2240	3200	3201.40	0.45	137	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	227	-2.38	1.45	12	0.12	-1334.00	2190.00	9910	20231106	-67.96	3075	20240531	3.25	4600	-30.98	20240108	3075	3.25	20240531	9910	-67.96	20231106	3075	3.25	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
134	20240604	120813	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3205	5	2	0.16	23013525	7187	26.33	3200	3280	3175	4160	2240	3200	3202.10	0.45	-143	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	229	-2.40	1.46	12	0.10	-1334.00	2190.00	9910	20231106	-67.66	3075	20240531	4.23	4600	-30.33	20240108	3075	4.23	20240531	9910	-67.66	20231106	3075	4.23	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
135	20240604	110811	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3210	10	2	0.31	19490890	6086	22.30	3200	3280	3175	4160	2240	3200	3202.58	0.45	-163	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	230	-2.41	1.47	12	0.09	-1334.00	2190.00	9910	20231106	-67.61	3075	20240531	4.39	4600	-30.22	20240108	3075	4.39	20240531	9910	-67.61	20231106	3075	4.39	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
136	20240604	100813	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3185	-15	5	-0.47	11243965	3510	12.86	3200	3280	3175	4160	2240	3200	3203.41	0.45	-296	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	228	-2.39	1.45	12	0.05	-1334.00	2190.00	9910	20231106	-67.86	3075	20240531	3.58	4600	-30.76	20240108	3075	3.58	20240531	9910	-67.86	20231106	3075	3.58	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
137	20240604	090813	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3250	50	2	1.56	2377380	735	2.69	3200	3280	3200	4160	2240	3200	3234.53	0.45	-257	3360	3280	3185	3105	3010	3232	3057	36	960	500	1920	5	1	7157710	233	-2.44	1.48	12	0.01	-1334.00	2190.00	9910	20231106	-67.20	3075	20240531	5.69	4600	-29.35	20240108	3075	5.69	20240531	9910	-67.20	20231106	3075	5.69	20240531	0.13	N	188260	500	35 억	32229	N	N	N	N
138	20240603	160805	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3200	15	2	0.47	86080375	27290	58.79	3265	3265	3090	4140	2230	3185	3154.28	0.46	-988	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	229	-2.40	1.46	12	0.38	-1334.00	2190.00	9910	20231106	-67.71	3075	20240531	4.07	4600	-30.43	20240108	3075	4.07	20240531	9910	-67.71	20231106	3075	4.07	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
139	20240603	150806	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3175	-10	5	-0.31	83253635	26405	56.88	3265	3265	3090	4140	2230	3185	3152.95	0.46	-1048	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	227	-2.38	1.45	12	0.37	-1334.00	2190.00	9910	20231106	-67.96	3075	20240531	3.25	4600	-30.98	20240108	3075	3.25	20240531	9910	-67.96	20231106	3075	3.25	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
140	20240603	140804	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3205	20	2	0.63	76913420	24412	52.59	3265	3265	3090	4140	2230	3185	3150.64	0.46	-1148	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	229	-2.40	1.46	12	0.34	-1334.00	2190.00	9910	20231106	-67.66	3075	20240531	4.23	4600	-30.33	20240108	3075	4.23	20240531	9910	-67.66	20231106	3075	4.23	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
141	20240603	130805	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3190	5	2	0.16	71800925	22819	49.16	3265	3265	3090	4140	2230	3185	3146.54	0.46	-1143	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	228	-2.39	1.46	12	0.32	-1334.00	2190.00	9910	20231106	-67.81	3075	20240531	3.74	4600	-30.65	20240108	3075	3.74	20240531	9910	-67.81	20231106	3075	3.74	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
142	20240603	120804	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-70	5	-2.20	64857510	20625	44.43	3265	3265	3090	4140	2230	3185	3144.61	0.46	-115	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	223	-2.34	1.42	12	0.29	-1334.00	2190.00	9910	20231106	-68.57	3075	20240531	1.30	4600	-32.28	20240108	3075	1.30	20240531	9910	-68.57	20231106	3075	1.30	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
143	20240603	110759	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-70	5	-2.20	59110265	18773	40.44	3265	3265	3090	4140	2230	3185	3148.69	0.46	-211	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	223	-2.34	1.42	12	0.26	-1334.00	2190.00	9910	20231106	-68.57	3075	20240531	1.30	4600	-32.28	20240108	3075	1.30	20240531	9910	-68.57	20231106	3075	1.30	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
144	20240603	100756	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3195	10	2	0.31	22342940	6989	15.06	3265	3265	3150	4140	2230	3185	3196.87	0.46	-1087	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	229	-2.40	1.46	12	0.10	-1334.00	2190.00	9910	20231106	-67.76	3075	20240531	3.90	4600	-30.54	20240108	3075	3.90	20240531	9910	-67.76	20231106	3075	3.90	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N
145	20240603	090756	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3200	15	2	0.47	9515595	2953	6.36	3265	3265	3195	4140	2230	3185	3222.35	0.46	-1138	3365	3275	3175	3085	2985	3225	3035	36	955	500	1910	5	1	7157710	229	-2.40	1.46	12	0.04	-1334.00	2190.00	9910	20231106	-67.71	3075	20240531	4.07	4600	-30.43	20240108	3075	4.07	20240531	9910	-67.71	20231106	3075	4.07	20240531	0.13	N	188260	500	35 억	33195	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History