KissMeData/039740/price/prices-20240501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

59 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	investmentCareful	shortOverheated
2	20240531	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2915	5	2	0.17	98486150	33733	195.89	2880	3025	2880	3780	2040	2910	2919.58	1.62	2285	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	234	11.71	0.51	12	0.42	249.00	5737.00	4055	20240104	-28.11	2650	20231024	10.00	4055	-28.11	20240104	2825	3.19	20240409	4055	-28.11	20240104	2650	10.00	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
3	20240531	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	35	2	1.20	92845240	31805	184.70	2880	3025	2880	3780	2040	2910	2919.20	1.62	2594	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	236	11.83	0.51	12	0.40	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
4	20240531	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	30	2	1.03	77165780	26511	153.95	2880	2975	2880	3780	2040	2910	2910.71	1.62	2298	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	236	11.81	0.51	12	0.33	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
5	20240531	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2925	15	2	0.52	74738170	25682	149.14	2880	2975	2880	3780	2040	2910	2910.14	1.62	2317	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	235	11.75	0.51	12	0.32	249.00	5737.00	4055	20240104	-27.87	2650	20231024	10.38	4055	-27.87	20240104	2825	3.54	20240409	4055	-27.87	20240104	2650	10.38	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
6	20240531	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	30	2	1.03	71045000	24425	141.84	2880	2975	2880	3780	2040	2910	2908.70	1.62	2357	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	236	11.81	0.51	12	0.30	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
7	20240531	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	65	2	2.23	60867370	20980	121.84	2880	2975	2880	3780	2040	2910	2901.21	1.62	3051	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	239	11.95	0.52	12	0.26	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
8	20240531	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2920	10	2	0.34	53855960	18588	107.94	2880	2920	2880	3780	2040	2910	2897.35	1.62	3198	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	234	11.73	0.51	12	0.23	249.00	5737.00	4055	20240104	-27.99	2650	20231024	10.19	4055	-27.99	20240104	2825	3.36	20240409	4055	-27.99	20240104	2650	10.19	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
9	20240531	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	-20	5	-0.69	29197525	10090	58.59	2880	2910	2880	3780	2040	2910	2893.71	1.62	2237	2960	2935	2905	2880	2850	2947	2892	40	870	500	1970	5	1	8018397	232	11.61	0.50	12	0.13	249.00	5737.00	4055	20240104	-28.73	2650	20231024	9.06	4055	-28.73	20240104	2825	2.30	20240409	4055	-28.73	20240104	2650	9.06	20231024	0.19	N	039740	500	40 억	129678	N	N	N	N
10	20240530	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	5	2	0.17	49969780	17220	54.10	2885	2930	2875	3775	2035	2905	2901.85	1.62	-386	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	233	11.69	0.51	12	0.21	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
11	20240530	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-5	5	-0.17	47445370	16350	51.37	2885	2930	2875	3775	2035	2905	2901.86	1.62	-338	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	233	11.65	0.51	12	0.20	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
12	20240530	140500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	-5	5	-0.17	41149890	14181	44.55	2885	2930	2875	3775	2035	2905	2901.76	1.62	-376	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	233	11.65	0.51	12	0.18	249.00	5737.00	4055	20240104	-28.48	2650	20231024	9.43	4055	-28.48	20240104	2825	2.65	20240409	4055	-28.48	20240104	2650	9.43	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
13	20240530	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2895	-10	5	-0.34	36401785	12548	39.42	2885	2930	2875	3775	2035	2905	2901.00	1.62	-407	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	232	11.63	0.50	12	0.16	249.00	5737.00	4055	20240104	-28.61	2650	20231024	9.25	4055	-28.61	20240104	2825	2.48	20240409	4055	-28.61	20240104	2650	9.25	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
14	20240530	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	5	2	0.17	26107645	8996	28.26	2885	2930	2875	3775	2035	2905	2902.14	1.62	-407	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	233	11.69	0.51	12	0.11	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
15	20240530	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	0	3	0.00	22075480	7608	23.90	2885	2930	2875	3775	2035	2905	2901.61	1.62	-234	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	233	11.67	0.51	12	0.09	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2825	2.83	20240409	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
16	20240530	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2910	5	2	0.17	19283650	6647	20.88	2885	2930	2875	3775	2035	2905	2901.11	1.62	-85	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	233	11.69	0.51	12	0.08	249.00	5737.00	4055	20240104	-28.24	2650	20231024	9.81	4055	-28.24	20240104	2825	3.01	20240409	4055	-28.24	20240104	2650	9.81	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
17	20240530	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	2880	-25	5	-0.86	7190130	2492	7.83	2885	2900	2875	3775	2035	2905	2885.28	1.62	56	3071	2987	2946	2862	2821	2967	2842	40	870	500	1970	5	1	8018397	231	11.57	0.50	12	0.03	249.00	5737.00	4055	20240104	-28.98	2650	20231024	8.68	4055	-28.98	20240104	2825	1.95	20240409	4055	-28.98	20240104	2650	8.68	20231024	0.19	N	039740	500	40 억	130068	N	N	N	N
18	20240529	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	-115	5	-3.81	92894870	31501	169.82	3020	3030	2905	3925	2115	3020	2948.95	1.71	-6665	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	233	11.67	0.51	12	0.39	249.00	5737.00	4055	20240104	-28.36	2650	20231024	9.62	4055	-28.36	20240104	2825	2.83	20240409	4055	-28.36	20240104	2650	9.62	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
19	20240529	150455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-70	5	-2.32	84256635	28530	153.80	3020	3030	2905	3925	2115	3020	2953.26	1.71	-3956	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	237	11.85	0.51	12	0.36	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
20	20240529	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-45	5	-1.49	41816330	13999	75.47	3020	3030	2940	3925	2115	3020	2987.09	1.71	-5537	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	239	11.95	0.52	12	0.17	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
21	20240529	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-40	5	-1.32	35595450	11895	64.12	3020	3030	2965	3925	2115	3020	2992.47	1.71	-4009	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	239	11.97	0.52	12	0.15	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2825	5.49	20240409	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
22	20240529	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-35	5	-1.16	32276785	10778	58.10	3020	3030	2965	3925	2115	3020	2994.69	1.71	-2935	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	239	11.99	0.52	12	0.13	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
23	20240529	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-15	5	-0.50	24987140	8333	44.92	3020	3030	2965	3925	2115	3020	2998.58	1.71	-2529	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	241	12.07	0.52	12	0.10	249.00	5737.00	4055	20240104	-25.89	2650	20231024	13.40	4055	-25.89	20240104	2825	6.37	20240409	4055	-25.89	20240104	2650	13.40	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
24	20240529	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	-45	5	-1.49	20707925	6898	37.19	3020	3030	2970	3925	2115	3020	3002.02	1.71	-2336	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	239	11.95	0.52	12	0.09	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
25	20240529	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	0	3	0.00	6386025	2115	11.40	3020	3025	2995	3925	2115	3020	3019.40	1.71	-52	3073	3046	2993	2966	2913	3060	2980	40	905	500	2050	5	1	8018397	242	12.13	0.53	12	0.03	249.00	5737.00	4055	20240104	-25.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	136736	N	N	N	N
26	20240528	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	85	2	2.90	55117235	18550	60.89	2950	3020	2940	3815	2055	2935	2971.28	1.68	2154	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	242	12.13	0.53	12	0.23	249.00	5737.00	4055	20240104	-25.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
27	20240528	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	50	2	1.70	47729845	16090	52.82	2950	2990	2940	3815	2055	2935	2966.43	1.68	1681	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	239	11.99	0.52	12	0.20	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
28	20240528	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2975	40	2	1.36	40025405	13502	44.32	2950	2990	2940	3815	2055	2935	2964.41	1.68	1766	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	239	11.95	0.52	12	0.17	249.00	5737.00	4055	20240104	-26.63	2650	20231024	12.26	4055	-26.63	20240104	2825	5.31	20240409	4055	-26.63	20240104	2650	12.26	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
29	20240528	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	45	2	1.53	33523260	11317	37.15	2950	2990	2940	3815	2055	2935	2962.20	1.68	1812	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	239	11.97	0.52	12	0.14	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2825	5.49	20240409	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
30	20240528	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	35	2	1.19	31966820	10793	35.43	2950	2990	2940	3815	2055	2935	2961.81	1.68	1827	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	238	11.93	0.52	12	0.13	249.00	5737.00	4055	20240104	-26.76	2650	20231024	12.08	4055	-26.76	20240104	2825	5.13	20240409	4055	-26.76	20240104	2650	12.08	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
31	20240528	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	25	2	0.85	18955295	6403	21.02	2950	2990	2940	3815	2055	2935	2960.38	1.68	1005	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	237	11.89	0.52	12	0.08	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
32	20240528	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2965	30	2	1.02	15779770	5332	17.50	2950	2990	2940	3815	2055	2935	2959.45	1.68	1011	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	238	11.91	0.52	12	0.07	249.00	5737.00	4055	20240104	-26.88	2650	20231024	11.89	4055	-26.88	20240104	2825	4.96	20240409	4055	-26.88	20240104	2650	11.89	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
33	20240528	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	5	2	0.17	5182695	1757	5.77	2950	2970	2940	3815	2055	2935	2949.74	1.68	431	2991	2962	2946	2917	2901	2955	2910	40	880	500	1990	5	1	8018397	236	11.81	0.51	12	0.02	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억	134585	N	N	N	N
34	20240527	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-25	5	-0.84	89518870	30405	189.03	2950	2975	2930	3845	2075	2960	2944.22	1.67	566	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	235	11.79	0.51	12	0.38	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
35	20240527	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2940	-20	5	-0.68	84023645	28536	177.41	2950	2975	2930	3845	2075	2960	2944.48	1.67	453	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	236	11.81	0.51	12	0.36	249.00	5737.00	4055	20240104	-27.50	2650	20231024	10.94	4055	-27.50	20240104	2825	4.07	20240409	4055	-27.50	20240104	2650	10.94	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
36	20240527	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-15	5	-0.51	69240685	23503	146.12	2950	2975	2935	3845	2075	2960	2946.04	1.67	666	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	236	11.83	0.51	12	0.29	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
37	20240527	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-25	5	-0.84	68162380	23136	143.84	2950	2975	2935	3845	2075	2960	2946.16	1.67	879	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	235	11.79	0.51	12	0.29	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
38	20240527	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2945	-15	5	-0.51	60046700	20372	126.65	2950	2975	2935	3845	2075	2960	2947.51	1.67	1019	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	236	11.83	0.51	12	0.25	249.00	5737.00	4055	20240104	-27.37	2650	20231024	11.13	4055	-27.37	20240104	2825	4.25	20240409	4055	-27.37	20240104	2650	11.13	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
39	20240527	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2935	-25	5	-0.84	49771620	16880	104.94	2950	2975	2935	3845	2075	2960	2948.56	1.67	1339	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	235	11.79	0.51	12	0.21	249.00	5737.00	4055	20240104	-27.62	2650	20231024	10.75	4055	-27.62	20240104	2825	3.89	20240409	4055	-27.62	20240104	2650	10.75	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
40	20240527	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-10	5	-0.34	46774130	15859	98.59	2950	2975	2935	3845	2075	2960	2949.37	1.67	1425	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	237	11.85	0.51	12	0.20	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
41	20240527	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-10	5	-0.34	3817445	1294	8.04	2950	2955	2950	3845	2075	2960	2950.11	1.67	0	3033	2996	2973	2936	2913	2985	2925	40	885	500	2010	5	1	8018397	237	11.85	0.51	12	0.02	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억	133975	N	N	N	N
42	20240524	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-55	5	-1.82	47943550	16085	110.78	3010	3010	2950	3915	2115	3015	2980.64	1.71	-3325	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	237	11.89	0.52	12	0.20	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
43	20240524	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	-55	5	-1.82	44989020	15086	103.90	3010	3010	2955	3915	2115	3015	2982.17	1.71	-2526	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	237	11.89	0.52	12	0.19	249.00	5737.00	4055	20240104	-27.00	2650	20231024	11.70	4055	-27.00	20240104	2825	4.78	20240409	4055	-27.00	20240104	2650	11.70	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
44	20240524	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-15	5	-0.50	37189250	12456	85.79	3010	3010	2960	3915	2115	3015	2985.65	1.71	-2327	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	241	12.05	0.52	12	0.16	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2825	6.19	20240409	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
45	20240524	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-15	5	-0.50	34795830	11653	80.25	3010	3010	2960	3915	2115	3015	2986.00	1.71	-2303	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	241	12.05	0.52	12	0.15	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2825	6.19	20240409	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
46	20240524	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-10	5	-0.33	33740075	11301	77.83	3010	3010	2960	3915	2115	3015	2985.58	1.71	-1989	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	241	12.07	0.52	12	0.14	249.00	5737.00	4055	20240104	-25.89	2650	20231024	13.40	4055	-25.89	20240104	2825	6.37	20240409	4055	-25.89	20240104	2650	13.40	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
47	20240524	110429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-35	5	-1.16	30704020	10281	70.81	3010	3010	2960	3915	2115	3015	2986.48	1.71	-1652	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	239	11.97	0.52	12	0.13	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2825	5.49	20240409	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
48	20240524	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-35	5	-1.16	20242365	6797	46.81	3010	3010	2960	3915	2115	3015	2978.13	1.71	-1199	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	239	11.97	0.52	12	0.08	249.00	5737.00	4055	20240104	-26.51	2650	20231024	12.45	4055	-26.51	20240104	2825	5.49	20240409	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
49	20240524	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-30	5	-1.00	6689305	2226	15.33	3010	3010	2985	3915	2115	3015	3005.08	1.71	-1002	3081	3047	3006	2972	2931	3027	2952	40	900	500	2050	5	1	8018397	239	11.99	0.52	12	0.03	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	137248	N	N	N	N
50	20240523	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-10	5	-0.33	43439825	14519	51.04	3040	3040	2965	3930	2120	3025	2991.93	1.74	-2694	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	242	12.11	0.53	12	0.18	249.00	5737.00	4055	20240104	-25.65	2650	20231024	13.77	4055	-25.65	20240104	2825	6.73	20240409	4055	-25.65	20240104	2650	13.77	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
51	20240523	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-15	5	-0.50	41575905	13900	48.87	3040	3040	2965	3930	2120	3025	2991.07	1.74	-2658	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	241	12.09	0.52	12	0.17	249.00	5737.00	4055	20240104	-25.77	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
52	20240523	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-30	5	-0.99	36244690	12124	42.62	3040	3040	2965	3930	2120	3025	2989.50	1.74	-1965	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	240	12.03	0.52	12	0.15	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
53	20240523	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-35	5	-1.16	34614630	11578	40.70	3040	3040	2965	3930	2120	3025	2989.69	1.74	-1876	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	240	12.01	0.52	12	0.14	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
54	20240523	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-10	5	-0.33	28206100	9430	33.15	3040	3040	2965	3930	2120	3025	2991.10	1.74	-2405	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	242	12.11	0.53	12	0.12	249.00	5737.00	4055	20240104	-25.65	2650	20231024	13.77	4055	-25.65	20240104	2825	6.73	20240409	4055	-25.65	20240104	2650	13.77	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
55	20240523	110427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-15	5	-0.50	20886000	6990	24.57	3040	3040	2965	3930	2120	3025	2987.98	1.74	-2307	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	241	12.09	0.52	12	0.09	249.00	5737.00	4055	20240104	-25.77	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
56	20240523	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-5	5	-0.17	13308880	4459	15.68	3040	3040	2965	3930	2120	3025	2984.72	1.74	-1749	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	242	12.13	0.53	12	0.06	249.00	5737.00	4055	20240104	-25.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
57	20240523	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-25	5	-0.83	955890	315	1.11	3040	3040	3000	3930	2120	3025	3034.57	1.74	-117	3075	3050	3020	2995	2965	3062	3007	40	905	500	2050	5	1	8018397	241	12.05	0.52	12	0.00	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2825	6.19	20240409	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억	139389	N	N	N	N
58	20240522	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	5	2	0.17	85514795	28444	61.82	3020	3045	2990	3925	2115	3020	3006.38	1.77	-2365	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	243	12.15	0.53	12	0.35	249.00	5737.00	4055	20240104	-25.40	2650	20231024	14.15	4055	-25.40	20240104	2825	7.08	20240409	4055	-25.40	20240104	2650	14.15	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
59	20240522	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-15	5	-0.50	76464815	25426	55.26	3020	3045	2990	3925	2115	3020	3007.35	1.77	-1901	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	241	12.07	0.52	12	0.32	249.00	5737.00	4055	20240104	-25.89	2650	20231024	13.40	4055	-25.89	20240104	2825	6.37	20240409	4055	-25.89	20240104	2650	13.40	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
60	20240522	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-25	5	-0.83	63773715	21234	46.15	3020	3045	2990	3925	2115	3020	3003.38	1.77	-1229	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	240	12.03	0.52	12	0.26	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
61	20240522	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-30	5	-0.99	61917660	20616	44.81	3020	3045	2990	3925	2115	3020	3003.38	1.77	-1173	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	240	12.01	0.52	12	0.26	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
62	20240522	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-25	5	-0.83	52482145	17468	37.96	3020	3045	2990	3925	2115	3020	3004.47	1.77	-1989	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	240	12.03	0.52	12	0.22	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
63	20240522	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-25	5	-0.83	48289205	16070	34.93	3020	3045	2990	3925	2115	3020	3004.93	1.77	-1802	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	240	12.03	0.52	12	0.20	249.00	5737.00	4055	20240104	-26.14	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
64	20240522	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3000	-20	5	-0.66	31976405	10645	23.14	3020	3020	2990	3925	2115	3020	3003.89	1.77	-1736	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	241	12.05	0.52	12	0.13	249.00	5737.00	4055	20240104	-26.02	2650	20231024	13.21	4055	-26.02	20240104	2825	6.19	20240409	4055	-26.02	20240104	2650	13.21	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
65	20240522	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-15	5	-0.50	4221900	1398	3.04	3020	3020	3005	3925	2115	3020	3019.96	1.77	-207	3090	3055	2985	2950	2880	3072	2967	40	905	500	2050	5	1	8018397	241	12.07	0.52	12	0.02	249.00	5737.00	4055	20240104	-25.89	2650	20231024	13.40	4055	-25.89	20240104	2825	6.37	20240409	4055	-25.89	20240104	2650	13.40	20231024	0.19	N	039740	500	40 억	141748	N	N	N	N
66	20240521	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	30	2	1.00	136014375	46011	127.23	2990	3020	2915	3885	2095	2990	2956.02	1.59	14179	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	242	12.13	0.53	12	0.57	249.00	5737.00	4055	20240104	-25.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
67	20240521	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	30	2	1.00	132572185	44870	124.07	2990	3020	2915	3885	2095	2990	2954.58	1.59	14737	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	242	12.13	0.53	12	0.56	249.00	5737.00	4055	20240104	-25.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
68	20240521	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	0	3	0.00	120322990	40777	112.75	2990	2990	2915	3885	2095	2990	2950.76	1.59	12945	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	240	12.01	0.52	12	0.51	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
69	20240521	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	118666075	40222	111.22	2990	2990	2915	3885	2095	2990	2950.28	1.59	12945	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.50	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
70	20240521	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	115560750	39180	108.34	2990	2990	2915	3885	2095	2990	2949.48	1.59	12969	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.49	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
71	20240521	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	2985	-5	5	-0.17	109663290	37201	102.86	2990	2990	2915	3885	2095	2990	2947.86	1.59	13282	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	239	11.99	0.52	12	0.46	249.00	5737.00	4055	20240104	-26.39	2650	20231024	12.64	4055	-26.39	20240104	2825	5.66	20240409	4055	-26.39	20240104	2650	12.64	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
72	20240521	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	-40	5	-1.34	66954600	22803	63.05	2990	2990	2915	3885	2095	2990	2936.22	1.59	5605	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	237	11.85	0.51	12	0.28	249.00	5737.00	4055	20240104	-27.25	2650	20231024	11.32	4055	-27.25	20240104	2825	4.42	20240409	4055	-27.25	20240104	2650	11.32	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
73	20240521	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	0	3	0.00	4559915	1526	4.22	2990	2990	2970	3885	2095	2990	2988.15	1.59	-11	3040	3015	2995	2970	2950	3012	2967	40	895	500	2030	5	1	8018397	240	12.01	0.52	12	0.02	249.00	5737.00	4055	20240104	-26.26	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	127597	N	N	N	N
74	20240517	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-55	5	-1.81	204545870	68087	147.95	3040	3045	2965	3955	2135	3045	3004.19	1.65	-749	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	240	12.01	0.52	12	0.85	249.00	5737.00	4095	20230510	-26.98	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
75	20240517	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-55	5	-1.81	201476000	67061	145.72	3040	3045	2965	3955	2135	3045	3004.37	1.65	-1022	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	240	12.01	0.52	12	0.84	249.00	5737.00	4095	20230510	-26.98	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
76	20240517	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2980	-65	5	-2.13	171823305	57140	124.16	3040	3045	2980	3955	2135	3045	3007.06	1.65	-3247	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	239	11.97	0.52	12	0.71	249.00	5737.00	4095	20230510	-27.23	2650	20231024	12.45	4055	-26.51	20240104	2825	5.49	20240409	4055	-26.51	20240104	2650	12.45	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
77	20240517	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-50	5	-1.64	139820595	46442	100.92	3040	3045	2985	3955	2135	3045	3010.65	1.65	-3002	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	240	12.03	0.52	12	0.58	249.00	5737.00	4095	20230510	-26.86	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
78	20240517	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-15	5	-0.49	102689005	34054	74.00	3040	3045	2995	3955	2135	3045	3015.47	1.65	-2424	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	243	12.17	0.53	12	0.42	249.00	5737.00	4095	20230510	-26.01	2650	20231024	14.34	4055	-25.28	20240104	2825	7.26	20240409	4055	-25.28	20240104	2650	14.34	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
79	20240517	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-30	5	-0.99	66145600	21898	47.58	3040	3045	3000	3955	2135	3045	3020.62	1.65	-1284	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	242	12.11	0.53	12	0.27	249.00	5737.00	4095	20230510	-26.37	2650	20231024	13.77	4055	-25.65	20240104	2825	6.73	20240409	4055	-25.65	20240104	2650	13.77	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
80	20240517	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-35	5	-1.15	53901180	17834	38.75	3040	3045	3000	3955	2135	3045	3022.38	1.65	-1285	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	241	12.09	0.52	12	0.22	249.00	5737.00	4095	20230510	-26.50	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
81	20240517	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	-30	5	-0.99	23230855	7660	16.64	3040	3045	3015	3955	2135	3045	3032.75	1.65	-897	3098	3071	3033	3006	2968	3085	3020	40	910	500	2070	5	1	8018397	242	12.11	0.53	12	0.10	249.00	5737.00	4095	20230510	-26.37	2650	20231024	13.77	4055	-25.65	20240104	2825	6.73	20240409	4055	-25.65	20240104	2650	13.77	20231024	0.19	N	039740	500	40 억	132445	N	N	N	N
82	20240516	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	55	2	1.84	138918225	46019	130.75	3000	3060	2995	3885	2095	2990	3018.71	1.58	5614	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	244	12.23	0.53	12	0.57	249.00	5737.00	4110	20230509	-25.91	2650	20231024	14.91	4055	-24.91	20240104	2825	7.79	20240409	4055	-24.91	20240104	2650	14.91	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
83	20240516	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	30	2	1.00	120633325	39988	113.62	3000	3060	2995	3885	2095	2990	3016.74	1.58	6417	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	242	12.13	0.53	12	0.50	249.00	5737.00	4110	20230509	-26.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
84	20240516	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	20	2	0.67	106536595	35293	100.28	3000	3060	2995	3885	2095	2990	3018.63	1.58	5373	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	241	12.09	0.52	12	0.44	249.00	5737.00	4110	20230509	-26.76	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
85	20240516	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	5	2	0.17	99420050	32921	93.54	3000	3060	2995	3885	2095	2990	3019.96	1.58	4951	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	240	12.03	0.52	12	0.41	249.00	5737.00	4110	20230509	-27.13	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
86	20240516	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	30	2	1.00	73956285	24441	69.44	3000	3060	3000	3885	2095	2990	3025.91	1.58	2388	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	242	12.13	0.53	12	0.30	249.00	5737.00	4110	20230509	-26.52	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4055	-25.52	20240104	2650	13.96	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
87	20240516	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	50	2	1.67	46331480	15280	43.41	3000	3060	3000	3885	2095	2990	3032.16	1.58	1769	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	244	12.21	0.53	12	0.19	249.00	5737.00	4110	20230509	-26.03	2650	20231024	14.72	4055	-25.03	20240104	2825	7.61	20240409	4055	-25.03	20240104	2650	14.72	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
88	20240516	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	70	2	2.34	31640285	10436	29.65	3000	3060	3000	3885	2095	2990	3031.84	1.58	-23	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	245	12.29	0.53	12	0.13	249.00	5737.00	4110	20230509	-25.55	2650	20231024	15.47	4055	-24.54	20240104	2825	8.32	20240409	4055	-24.54	20240104	2650	15.47	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
89	20240516	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	20	2	0.67	10593410	3527	10.02	3000	3060	3000	3885	2095	2990	3003.52	1.58	-418	3130	3060	3010	2940	2890	3035	2915	40	895	500	2030	5	1	8018397	241	12.09	0.52	12	0.04	249.00	5737.00	4110	20230509	-26.76	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억	126800	N	N	N	N
90	20240514	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2990	-20	5	-0.66	105856295	35196	90.89	3010	3080	2960	3910	2110	3010	3008.01	1.53	3812	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	240	12.01	0.52	12	0.44	249.00	5737.00	4200	20230508	-28.81	2650	20231024	12.83	4055	-26.26	20240104	2825	5.84	20240409	4055	-26.26	20240104	2650	12.83	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
91	20240514	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-15	5	-0.50	93082125	30925	79.86	3010	3080	2960	3910	2110	3010	3009.93	1.53	3640	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	240	12.03	0.52	12	0.39	249.00	5737.00	4200	20230508	-28.69	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
92	20240514	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2995	-15	5	-0.50	89323275	29671	76.63	3010	3080	2960	3910	2110	3010	3010.46	1.53	3463	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	240	12.03	0.52	12	0.37	249.00	5737.00	4200	20230508	-28.69	2650	20231024	13.02	4055	-26.14	20240104	2825	6.02	20240409	4055	-26.14	20240104	2650	13.02	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
93	20240514	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3005	-5	5	-0.17	82667980	27455	70.90	3010	3080	2960	3910	2110	3010	3011.04	1.53	3023	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	241	12.07	0.52	12	0.34	249.00	5737.00	4200	20230508	-28.45	2650	20231024	13.40	4055	-25.89	20240104	2825	6.37	20240409	4055	-25.89	20240104	2650	13.40	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
94	20240514	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	5	2	0.17	68051335	22592	58.34	3010	3080	2960	3910	2110	3010	3012.19	1.53	2872	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	242	12.11	0.53	12	0.28	249.00	5737.00	4200	20230508	-28.21	2650	20231024	13.77	4055	-25.65	20240104	2825	6.73	20240409	4055	-25.65	20240104	2650	13.77	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
95	20240514	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	5	2	0.17	57960165	19243	49.70	3010	3080	2960	3910	2110	3010	3012.01	1.53	2609	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	242	12.11	0.53	12	0.24	249.00	5737.00	4200	20230508	-28.21	2650	20231024	13.77	4055	-25.65	20240104	2825	6.73	20240409	4055	-25.65	20240104	2650	13.77	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
96	20240514	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	25	2	0.83	42886370	14255	36.81	3010	3080	2960	3910	2110	3010	3008.51	1.53	2012	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	243	12.19	0.53	12	0.18	249.00	5737.00	4200	20230508	-27.74	2650	20231024	14.53	4055	-25.15	20240104	2825	7.43	20240409	4055	-25.15	20240104	2650	14.53	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
97	20240514	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	45	2	1.50	21581925	7192	18.57	3010	3080	2960	3910	2110	3010	3000.81	1.53	-186	3120	3065	3030	2975	2940	3047	2957	40	900	500	2040	5	1	8018397	245	12.27	0.53	12	0.09	249.00	5737.00	4200	20230508	-27.26	2650	20231024	15.28	4055	-24.66	20240104	2825	8.14	20240409	4055	-24.66	20240104	2650	15.28	20231024	0.19	N	039740	500	40 억	122961	N	N	N	N
98	20240513	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3010	-75	5	-2.43	116189230	38381	67.93	3065	3085	2995	4010	2160	3085	3027.26	1.76	-7621	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	241	12.09	0.52	12	0.48	249.00	5737.00	4200	20230508	-28.33	2650	20231024	13.58	4055	-25.77	20240104	2825	6.55	20240409	4055	-25.77	20240104	2650	13.58	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
99	20240513	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-50	5	-1.62	112959165	37311	66.03	3065	3085	2995	4010	2160	3085	3027.50	1.76	-7393	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	243	12.19	0.53	12	0.47	249.00	5737.00	4200	20230508	-27.74	2650	20231024	14.53	4055	-25.15	20240104	2825	7.43	20240409	4055	-25.15	20240104	2650	14.53	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
100	20240513	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-40	5	-1.30	107736280	35580	62.97	3065	3085	2995	4010	2160	3085	3028.00	1.76	-7256	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	244	12.23	0.53	12	0.44	249.00	5737.00	4200	20230508	-27.50	2650	20231024	14.91	4055	-24.91	20240104	2825	7.79	20240409	4055	-24.91	20240104	2650	14.91	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
101	20240513	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-45	5	-1.46	98430105	32499	57.52	3065	3085	3000	4010	2160	3085	3028.71	1.76	-7225	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	244	12.21	0.53	12	0.41	249.00	5737.00	4200	20230508	-27.62	2650	20231024	14.72	4055	-25.03	20240104	2825	7.61	20240409	4055	-25.03	20240104	2650	14.72	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
102	20240513	120423	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-55	5	-1.78	62042400	20398	36.10	3065	3085	3010	4010	2160	3085	3041.59	1.76	-6527	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	243	12.17	0.53	12	0.25	249.00	5737.00	4200	20230508	-27.86	2650	20231024	14.34	4055	-25.28	20240104	2825	7.26	20240409	4055	-25.28	20240104	2650	14.34	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
103	20240513	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-60	5	-1.94	48148580	15798	27.96	3065	3085	3010	4010	2160	3085	3047.76	1.76	-6632	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	243	12.15	0.53	12	0.20	249.00	5737.00	4200	20230508	-27.98	2650	20231024	14.15	4055	-25.40	20240104	2825	7.08	20240409	4055	-25.40	20240104	2650	14.15	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
104	20240513	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	-15	5	-0.49	26330155	8602	15.22	3065	3085	3035	4010	2160	3085	3060.93	1.76	-2306	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	246	12.33	0.54	12	0.11	249.00	5737.00	4200	20230508	-26.90	2650	20231024	15.85	4055	-24.29	20240104	2825	8.67	20240409	4055	-24.29	20240104	2650	15.85	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
105	20240513	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	0	3	0.00	7413025	2420	4.28	3065	3085	3055	4010	2160	3085	3063.23	1.76	900	3131	3107	3066	3042	3001	3120	3055	40	925	500	2090	5	1	8018397	247	12.39	0.54	12	0.03	249.00	5737.00	4200	20230508	-26.55	2650	20231024	16.42	4055	-23.92	20240104	2825	9.20	20240409	4055	-23.92	20240104	2650	16.42	20231024	0.19	N	039740	500	40 억	140934	N	N	N	N
106	20240510	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	55	2	1.82	172977745	56472	199.47	3035	3090	3025	3935	2125	3030	3063.07	1.62	10666	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	247	12.39	0.54	12	0.70	249.00	5737.00	4225	20230503	-26.98	2650	20231024	16.42	4055	-23.92	20240104	2825	9.20	20240409	4095	-24.66	20230510	2650	16.42	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
107	20240510	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	40	2	1.32	168074570	54876	193.83	3035	3090	3025	3935	2125	3030	3062.81	1.62	10726	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	246	12.33	0.54	12	0.68	249.00	5737.00	4225	20230503	-27.34	2650	20231024	15.85	4055	-24.29	20240104	2825	8.67	20240409	4095	-25.03	20230510	2650	15.85	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
108	20240510	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	25	2	0.83	158929635	51894	183.30	3035	3090	3025	3935	2125	3030	3062.58	1.62	11354	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	245	12.27	0.53	12	0.65	249.00	5737.00	4225	20230503	-27.69	2650	20231024	15.28	4055	-24.66	20240104	2825	8.14	20240409	4095	-25.40	20230510	2650	15.28	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
109	20240510	130411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	35	2	1.16	154508440	50451	178.20	3035	3090	3025	3935	2125	3030	3062.54	1.62	10545	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	246	12.31	0.53	12	0.63	249.00	5737.00	4225	20230503	-27.46	2650	20231024	15.66	4055	-24.41	20240104	2825	8.50	20240409	4095	-25.15	20230510	2650	15.66	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
110	20240510	120410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	40	2	1.32	114809065	37525	132.55	3035	3090	3025	3935	2125	3030	3059.54	1.62	-679	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	246	12.33	0.54	12	0.47	249.00	5737.00	4225	20230503	-27.34	2650	20231024	15.85	4055	-24.29	20240104	2825	8.67	20240409	4095	-25.03	20230510	2650	15.85	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
111	20240510	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	0	3	0.00	44573170	14621	51.64	3035	3090	3025	3935	2125	3030	3048.57	1.62	-990	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	243	12.17	0.53	12	0.18	249.00	5737.00	4225	20230503	-28.28	2650	20231024	14.34	4055	-25.28	20240104	2825	7.26	20240409	4095	-26.01	20230510	2650	14.34	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
112	20240510	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	35	2	1.16	24241040	7914	27.95	3035	3090	3035	3935	2125	3030	3063.06	1.62	-87	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	246	12.31	0.53	12	0.10	249.00	5737.00	4225	20230503	-27.46	2650	20231024	15.66	4055	-24.41	20240104	2825	8.50	20240409	4095	-25.15	20230510	2650	15.66	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
113	20240510	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	25	2	0.83	8792150	2885	10.19	3035	3090	3035	3935	2125	3030	3047.54	1.62	447	3143	3086	3058	3001	2973	3072	2987	40	905	500	2060	5	1	8018397	245	12.27	0.53	12	0.04	249.00	5737.00	4225	20230503	-27.69	2650	20231024	15.28	4055	-24.66	20240104	2825	8.14	20240409	4095	-25.40	20230510	2650	15.28	20231024	0.19	N	039740	500	40 억	130076	N	N	N	N
114	20240509	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-50	5	-1.62	86707955	28311	136.27	3080	3115	3030	4000	2160	3080	3062.91	1.63	1371	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	243	12.17	0.53	12	0.35	249.00	5737.00	4240	20230502	-28.54	2650	20231024	14.34	4055	-25.28	20240104	2825	7.26	20240409	4110	-26.28	20230509	2650	14.34	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
115	20240509	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-35	5	-1.14	77597940	25310	121.83	3080	3115	3035	4000	2160	3080	3065.88	1.63	1323	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	244	12.23	0.53	12	0.32	249.00	5737.00	4240	20230502	-28.18	2650	20231024	14.91	4055	-24.91	20240104	2825	7.79	20240409	4110	-25.91	20230509	2650	14.91	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
116	20240509	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-30	5	-0.97	62389460	20315	97.79	3080	3115	3045	4000	2160	3080	3071.09	1.63	1190	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	245	12.25	0.53	12	0.25	249.00	5737.00	4240	20230502	-28.07	2650	20231024	15.09	4055	-24.78	20240104	2825	7.96	20240409	4110	-25.79	20230509	2650	15.09	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
117	20240509	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-35	5	-1.14	54993275	17889	86.11	3080	3115	3045	4000	2160	3080	3074.13	1.63	1111	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	244	12.23	0.53	12	0.22	249.00	5737.00	4240	20230502	-28.18	2650	20231024	14.91	4055	-24.91	20240104	2825	7.79	20240409	4110	-25.91	20230509	2650	14.91	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
118	20240509	120412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-30	5	-0.97	48752825	15843	76.26	3080	3115	3045	4000	2160	3080	3077.24	1.63	723	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	245	12.25	0.53	12	0.20	249.00	5737.00	4240	20230502	-28.07	2650	20231024	15.09	4055	-24.78	20240104	2825	7.96	20240409	4110	-25.79	20230509	2650	15.09	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
119	20240509	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3055	-25	5	-0.81	39964775	12965	62.41	3080	3115	3055	4000	2160	3080	3082.52	1.63	554	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	245	12.27	0.53	12	0.16	249.00	5737.00	4240	20230502	-27.95	2650	20231024	15.28	4055	-24.66	20240104	2825	8.14	20240409	4110	-25.67	20230509	2650	15.28	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
120	20240509	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	15	2	0.49	23632685	7650	36.82	3080	3115	3080	4000	2160	3080	3089.27	1.63	333	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	248	12.43	0.54	12	0.10	249.00	5737.00	4240	20230502	-27.00	2650	20231024	16.79	4055	-23.67	20240104	2825	9.56	20240409	4110	-24.70	20230509	2650	16.79	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
121	20240509	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3110	30	2	0.97	5633510	1828	8.80	3080	3115	3080	4000	2160	3080	3081.82	1.63	-409	3130	3105	3075	3050	3020	3117	3062	40	920	500	2090	5	1	8018397	249	12.49	0.54	12	0.02	249.00	5737.00	4240	20230502	-26.65	2650	20231024	17.36	4055	-23.30	20240104	2825	10.09	20240409	4110	-24.33	20230509	2650	17.36	20231024	0.19	N	039740	500	40 억	130482	N	N	N	N
122	20240508	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	0	3	0.00	63861350	20774	37.81	3065	3100	3045	4000	2160	3080	3074.10	1.67	-3317	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	247	12.37	0.54	12	0.26	249.00	5737.00	4240	20230502	-27.36	2650	20231024	16.23	4055	-24.04	20240104	2825	9.03	20240409	4200	-26.67	20230508	2650	16.23	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
123	20240508	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	0	3	0.00	62712980	20401	37.13	3065	3100	3045	4000	2160	3080	3074.01	1.67	-3191	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	247	12.37	0.54	12	0.25	249.00	5737.00	4240	20230502	-27.36	2650	20231024	16.23	4055	-24.04	20240104	2825	9.03	20240409	4200	-26.67	20230508	2650	16.23	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
124	20240508	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	5	2	0.16	56802330	18484	33.64	3065	3100	3045	4000	2160	3080	3073.05	1.67	-3336	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	247	12.39	0.54	12	0.23	249.00	5737.00	4240	20230502	-27.24	2650	20231024	16.42	4055	-23.92	20240104	2825	9.20	20240409	4200	-26.55	20230508	2650	16.42	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
125	20240508	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3080	0	3	0.00	53509905	17415	31.70	3065	3100	3045	4000	2160	3080	3072.63	1.67	-3393	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	247	12.37	0.54	12	0.22	249.00	5737.00	4240	20230502	-27.36	2650	20231024	16.23	4055	-24.04	20240104	2825	9.03	20240409	4200	-26.67	20230508	2650	16.23	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
126	20240508	120403	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	5	2	0.16	49344945	16064	29.24	3065	3100	3045	4000	2160	3080	3071.77	1.67	-3421	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	247	12.39	0.54	12	0.20	249.00	5737.00	4240	20230502	-27.24	2650	20231024	16.42	4055	-23.92	20240104	2825	9.20	20240409	4200	-26.55	20230508	2650	16.42	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
127	20240508	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3085	5	2	0.16	32667880	10636	19.36	3065	3100	3045	4000	2160	3080	3071.44	1.67	-1039	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	247	12.39	0.54	12	0.13	249.00	5737.00	4240	20230502	-27.24	2650	20231024	16.42	4055	-23.92	20240104	2825	9.20	20240409	4200	-26.55	20230508	2650	16.42	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
128	20240508	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3095	15	2	0.49	27411545	8926	16.25	3065	3100	3045	4000	2160	3080	3070.97	1.67	-1810	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	248	12.43	0.54	12	0.11	249.00	5737.00	4240	20230502	-27.00	2650	20231024	16.79	4055	-23.67	20240104	2825	9.56	20240409	4200	-26.31	20230508	2650	16.79	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
129	20240508	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	-30	5	-0.97	11800695	3855	7.02	3065	3065	3045	4000	2160	3080	3061.10	1.67	-1868	3163	3121	3068	3026	2973	3142	3047	40	920	500	2090	5	1	8018397	245	12.25	0.53	12	0.05	249.00	5737.00	4240	20230502	-28.07	2650	20231024	15.09	4055	-24.78	20240104	2825	7.96	20240409	4200	-27.38	20230508	2650	15.09	20231024	0.19	N	039740	500	40 억	133716	N	N	N	N
130	20240503	160414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	10	2	0.33	146583655	48256	101.84	3035	3085	3000	3945	2125	3035	3037.67	1.27	8100	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	244	12.23	0.53	12	0.60	249.00	5737.00	4240	20230502	-28.18	2650	20231024	14.91	4055	-24.91	20240104	2825	7.79	20240409	4225	-27.93	20230503	2650	14.91	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
131	20240503	150414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	0	3	0.00	134234700	44180	93.23	3035	3085	3000	3945	2125	3035	3038.43	1.27	7334	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	243	12.19	0.53	12	0.55	249.00	5737.00	4240	20230502	-28.42	2650	20231024	14.53	4055	-25.15	20240104	2825	7.43	20240409	4225	-28.17	20230503	2650	14.53	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
132	20240503	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	15	2	0.49	119113340	39202	82.73	3035	3085	3000	3945	2125	3035	3038.53	1.27	7063	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	245	12.25	0.53	12	0.49	249.00	5737.00	4240	20230502	-28.07	2650	20231024	15.09	4055	-24.78	20240104	2825	7.96	20240409	4225	-27.81	20230503	2650	15.09	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
133	20240503	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3050	15	2	0.49	114325640	37633	79.42	3035	3085	3000	3945	2125	3035	3037.98	1.27	5991	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	245	12.25	0.53	12	0.47	249.00	5737.00	4240	20230502	-28.07	2650	20231024	15.09	4055	-24.78	20240104	2825	7.96	20240409	4225	-27.81	20230503	2650	15.09	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
134	20240503	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3065	30	2	0.99	109728825	36135	76.26	3035	3085	3000	3945	2125	3035	3036.68	1.27	6067	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	246	12.31	0.53	12	0.45	249.00	5737.00	4240	20230502	-27.71	2650	20231024	15.66	4055	-24.41	20240104	2825	8.50	20240409	4225	-27.46	20230503	2650	15.66	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
135	20240503	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3020	-15	5	-0.49	68628960	22669	47.84	3035	3070	3000	3945	2125	3035	3027.14	1.27	2816	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	242	12.13	0.53	12	0.28	249.00	5737.00	4240	20230502	-28.77	2650	20231024	13.96	4055	-25.52	20240104	2825	6.90	20240409	4225	-28.52	20230503	2650	13.96	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
136	20240503	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3025	-10	5	-0.33	48356970	15951	33.66	3035	3070	3005	3945	2125	3035	3031.40	1.27	3119	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	243	12.15	0.53	12	0.20	249.00	5737.00	4240	20230502	-28.66	2650	20231024	14.15	4055	-25.40	20240104	2825	7.08	20240409	4225	-28.40	20230503	2650	14.15	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
137	20240503	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	5	2	0.16	15805535	5209	10.99	3035	3070	3005	3945	2125	3035	3034.13	1.27	-524	3115	3075	3035	2995	2955	3055	2975	40	910	500	2060	5	1	8018397	244	12.21	0.53	12	0.06	249.00	5737.00	4240	20230502	-28.30	2650	20231024	14.72	4055	-25.03	20240104	2825	7.61	20240409	4225	-28.05	20230503	2650	14.72	20231024	0.19	N	039740	500	40 억	102160	N	N	N	N
138	20240502	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-40	5	-1.30	143437075	47316	67.69	3075	3075	2995	3995	2155	3075	3030.74	1.32	-3430	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	243	12.19	0.53	12	0.59	249.00	5737.00	4240	20230502	-28.42	2650	20231024	14.53	4055	-25.15	20240104	2825	7.43	20240409	4240	-28.42	20230502	2650	14.53	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
139	20240502	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-35	5	-1.14	137359505	45314	64.83	3075	3075	2995	3995	2155	3075	3030.54	1.32	-3113	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	244	12.21	0.53	12	0.57	249.00	5737.00	4240	20230502	-28.30	2650	20231024	14.72	4055	-25.03	20240104	2825	7.61	20240409	4240	-28.30	20230502	2650	14.72	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
140	20240502	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-15	5	-0.49	131421525	43357	62.03	3075	3075	2995	3995	2155	3075	3030.37	1.32	-3038	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	245	12.29	0.53	12	0.54	249.00	5737.00	4240	20230502	-27.83	2650	20231024	15.47	4055	-24.54	20240104	2825	8.32	20240409	4240	-27.83	20230502	2650	15.47	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
141	20240502	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3035	-40	5	-1.30	126807370	41840	59.86	3075	3075	2995	3995	2155	3075	3029.96	1.32	-2962	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	243	12.19	0.53	12	0.52	249.00	5737.00	4240	20230502	-28.42	2650	20231024	14.53	4055	-25.15	20240104	2825	7.43	20240409	4240	-28.42	20230502	2650	14.53	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
142	20240502	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3060	-15	5	-0.49	122941105	40570	58.04	3075	3075	2995	3995	2155	3075	3029.50	1.32	-2881	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	245	12.29	0.53	12	0.51	249.00	5737.00	4240	20230502	-27.83	2650	20231024	15.47	4055	-24.54	20240104	2825	8.32	20240409	4240	-27.83	20230502	2650	15.47	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
143	20240502	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3040	-35	5	-1.14	115442025	38106	54.52	3075	3075	2995	3995	2155	3075	3028.58	1.32	-2590	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	244	12.21	0.53	12	0.48	249.00	5737.00	4240	20230502	-28.30	2650	20231024	14.72	4055	-25.03	20240104	2825	7.61	20240409	4240	-28.30	20230502	2650	14.72	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
144	20240502	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3045	-30	5	-0.98	88002345	29059	41.57	3075	3075	2995	3995	2155	3075	3027.16	1.32	-2221	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	244	12.23	0.53	12	0.36	249.00	5737.00	4240	20230502	-28.18	2650	20231024	14.91	4055	-24.91	20240104	2825	7.79	20240409	4240	-28.18	20230502	2650	14.91	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N
145	20240502	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3030	-45	5	-1.46	17524970	5736	8.21	3075	3075	3030	3995	2155	3075	3052.27	1.32	-29	3165	3120	3075	3030	2985	3097	3007	40	920	500	2090	5	1	8018397	243	12.17	0.53	12	0.07	249.00	5737.00	4240	20230502	-28.54	2650	20231024	14.34	4055	-25.28	20240104	2825	7.26	20240409	4240	-28.54	20230502	2650	14.34	20231024	0.19	N	039740	500	40 억	105547	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History