KissMeData/254490/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161059	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16910	-240	5	-1.40	500426930	29370	104.96	17160	17250	16910	22250	12010	17150	17043.44	0.20	127	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2441	47.63	3.04	12	0.20	355.00	5554.00	32400	20230525	-47.81	16910	20240531	0.00	25100	-32.63	20240104	16910	0.00	20240531	30900	-45.28	20230621	16910	0.00	20240531	2.81	N	254490	100	14 억	29234	N	N	1	N	N
3	20240531	151059	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17010	-140	5	-0.82	385341530	22575	80.68	17160	17250	16970	22250	12010	17150	17069.27	0.20	-264	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2456	47.92	3.06	12	0.16	355.00	5554.00	32400	20230525	-47.50	16910	20240527	0.59	25100	-32.23	20240104	16910	0.59	20240527	30900	-44.95	20230621	16910	0.59	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
4	20240531	141057	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17010	-140	5	-0.82	300000770	17553	62.73	17160	17250	17000	22250	12010	17150	17091.02	0.20	-185	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2456	47.92	3.06	12	0.12	355.00	5554.00	32400	20230525	-47.50	16910	20240527	0.59	25100	-32.23	20240104	16910	0.59	20240527	30900	-44.95	20230621	16910	0.59	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
5	20240531	131102	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17050	-100	5	-0.58	265682290	15537	55.52	17160	17250	17000	22250	12010	17150	17099.86	0.20	-247	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2462	48.03	3.07	12	0.11	355.00	5554.00	32400	20230525	-47.38	16910	20240527	0.83	25100	-32.07	20240104	16910	0.83	20240527	30900	-44.82	20230621	16910	0.83	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
6	20240531	121104	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17080	-70	5	-0.41	226458290	13237	47.31	17160	17250	17000	22250	12010	17150	17107.87	0.20	-129	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2466	48.11	3.08	12	0.09	355.00	5554.00	32400	20230525	-47.28	16910	20240527	1.01	25100	-31.95	20240104	16910	1.01	20240527	30900	-44.72	20230621	16910	1.01	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
7	20240531	111101	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	-40	5	-0.23	177033470	10337	36.94	17160	17250	17080	22250	12010	17150	17126.11	0.20	8	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2470	48.20	3.08	12	0.07	355.00	5554.00	32400	20230525	-47.19	16910	20240527	1.18	25100	-31.83	20240104	16910	1.18	20240527	30900	-44.63	20230621	16910	1.18	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
8	20240531	101057	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	-40	5	-0.23	93136180	5433	19.42	17160	17250	17080	22250	12010	17150	17142.63	0.20	-315	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2470	48.20	3.08	12	0.04	355.00	5554.00	32400	20230525	-47.19	16910	20240527	1.18	25100	-31.83	20240104	16910	1.18	20240527	30900	-44.63	20230621	16910	1.18	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
9	20240531	091102	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17210	60	2	0.35	26657700	1553	5.55	17160	17210	17130	22250	12010	17150	17165.65	0.20	366	17736	17442	17296	17002	16856	17370	16930	14	5100	100	12340	10	1	14438000	2485	48.48	3.10	12	0.01	355.00	5554.00	32400	20230525	-46.88	16910	20240527	1.77	25100	-31.43	20240104	16910	1.77	20240527	30900	-44.30	20230621	16910	1.77	20240527	2.81	N	254490	100	14 억	29234	N	N	1	N	N
10	20240530	161056	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17150	-510	5	-2.89	477868640	27545	85.54	17490	17590	17150	22950	12370	17660	17349.88	0.20	828	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2476	48.31	3.09	12	0.19	355.00	5554.00	32400	20230525	-47.07	16910	20240527	1.42	25100	-31.67	20240104	16910	1.42	20240527	30900	-44.50	20230621	16910	1.42	20240527	2.78	N	254490	100	14 억	28543	N	N	1	N	N
11	20240530	151056	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17210	-450	5	-2.55	456417520	26295	81.65	17490	17590	17160	22950	12370	17660	17357.58	0.20	1039	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2485	48.48	3.10	12	0.18	355.00	5554.00	32400	20230525	-46.88	16910	20240527	1.77	25100	-31.43	20240104	16910	1.77	20240527	30900	-44.30	20230621	16910	1.77	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
12	20240530	141055	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17330	-330	5	-1.87	404401520	23274	72.27	17490	17590	17240	22950	12370	17660	17375.68	0.20	919	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2502	48.82	3.12	12	0.16	355.00	5554.00	32400	20230525	-46.51	16910	20240527	2.48	25100	-30.96	20240104	16910	2.48	20240527	30900	-43.92	20230621	16910	2.48	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
13	20240530	131057	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17260	-400	5	-2.27	353626870	20333	63.14	17490	17590	17250	22950	12370	17660	17391.77	0.20	1012	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2492	48.62	3.11	12	0.14	355.00	5554.00	32400	20230525	-46.73	16910	20240527	2.07	25100	-31.24	20240104	16910	2.07	20240527	30900	-44.14	20230621	16910	2.07	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
14	20240530	121054	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17380	-280	5	-1.59	231596610	13288	41.26	17490	17590	17350	22950	12370	17660	17429.00	0.20	868	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2509	48.96	3.13	12	0.09	355.00	5554.00	32400	20230525	-46.36	16910	20240527	2.78	25100	-30.76	20240104	16910	2.78	20240527	30900	-43.75	20230621	16910	2.78	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
15	20240530	111056	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17400	-260	5	-1.47	213340850	12237	38.00	17490	17590	17350	22950	12370	17660	17434.08	0.20	922	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2512	49.01	3.13	12	0.08	355.00	5554.00	32400	20230525	-46.30	16910	20240527	2.90	25100	-30.68	20240104	16910	2.90	20240527	30900	-43.69	20230621	16910	2.90	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
16	20240530	101059	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17390	-270	5	-1.53	179506720	10289	31.95	17490	17590	17350	22950	12370	17660	17446.47	0.20	890	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2511	48.99	3.13	12	0.07	355.00	5554.00	32400	20230525	-46.33	16910	20240527	2.84	25100	-30.72	20240104	16910	2.84	20240527	30900	-43.72	20230621	16910	2.84	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
17	20240530	091056	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17520	-140	5	-0.79	43920340	2511	7.80	17490	17540	17450	22950	12370	17660	17491.17	0.20	1088	18160	17910	17730	17480	17300	18035	17605	14	5290	100	12710	10	1	14438000	2530	49.35	3.15	12	0.02	355.00	5554.00	32400	20230525	-45.93	16910	20240527	3.61	25100	-30.20	20240104	16910	3.61	20240527	30900	-43.30	20230621	16910	3.61	20240527	2.78	N	254490	100	14 억	28543	N	N	27	N	N
18	20240529	161048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17660	110	2	0.63	565374350	31903	36.31	17600	17980	17550	22800	12290	17550	17721.72	0.20	395	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2550	49.75	3.18	12	0.22	355.00	5554.00	32400	20230525	-45.49	16910	20240527	4.44	25100	-29.64	20240104	16910	4.44	20240527	30900	-42.85	20230621	16910	4.44	20240527	2.77	N	254490	100	14 억	28155	N	N	27	N	N
19	20240529	151046	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17570	20	2	0.11	531360330	29972	34.11	17600	17980	17550	22800	12290	17550	17728.56	0.20	348	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2537	49.49	3.16	12	0.21	355.00	5554.00	32400	20230525	-45.77	16910	20240527	3.90	25100	-30.00	20240104	16910	3.90	20240527	30900	-43.14	20230621	16910	3.90	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
20	20240529	141047	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17690	140	2	0.80	443093320	24965	28.41	17600	17980	17560	22800	12290	17550	17748.58	0.20	358	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2554	49.83	3.19	12	0.17	355.00	5554.00	32400	20230525	-45.40	16910	20240527	4.61	25100	-29.52	20240104	16910	4.61	20240527	30900	-42.75	20230621	16910	4.61	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
21	20240529	131049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17700	150	2	0.85	412315300	23225	26.43	17600	17980	17560	22800	12290	17550	17753.08	0.20	480	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2556	49.86	3.19	12	0.16	355.00	5554.00	32400	20230525	-45.37	16910	20240527	4.67	25100	-29.48	20240104	16910	4.67	20240527	30900	-42.72	20230621	16910	4.67	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
22	20240529	121048	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17690	140	2	0.80	383401460	21591	24.57	17600	17980	17560	22800	12290	17550	17757.47	0.20	556	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2554	49.83	3.19	12	0.15	355.00	5554.00	32400	20230525	-45.40	16910	20240527	4.61	25100	-29.52	20240104	16910	4.61	20240527	30900	-42.75	20230621	16910	4.61	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
23	20240529	111049	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17760	210	2	1.20	330426690	18603	21.17	17600	17980	17560	22800	12290	17550	17762.01	0.20	1332	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2564	50.03	3.20	12	0.13	355.00	5554.00	32400	20230525	-45.19	16910	20240527	5.03	25100	-29.24	20240104	16910	5.03	20240527	30900	-42.52	20230621	16910	5.03	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
24	20240529	101043	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17730	180	2	1.03	269541970	15172	17.27	17600	17980	17560	22800	12290	17550	17765.75	0.20	1191	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2560	49.94	3.19	12	0.11	355.00	5554.00	32400	20230525	-45.28	16910	20240527	4.85	25100	-29.36	20240104	16910	4.85	20240527	30900	-42.62	20230621	16910	4.85	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
25	20240529	091043	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17660	110	2	0.63	80109640	4516	5.14	17600	17980	17560	22800	12290	17550	17739.07	0.20	-94	18403	17976	17573	17146	16743	18190	17360	14	5250	100	12630	10	1	14438000	2550	49.75	3.18	12	0.03	355.00	5554.00	32400	20230525	-45.49	16910	20240527	4.44	25100	-29.64	20240104	16910	4.44	20240527	30900	-42.85	20230621	16910	4.44	20240527	2.77	N	254490	100	14 억	28155	N	N	6	N	N
26	20240528	161039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17550	200	2	1.15	1547551460	87407	120.51	17170	18000	17170	22550	12150	17350	17705.32	0.20	-611	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2534	49.44	3.16	12	0.61	355.00	5554.00	32400	20230525	-45.83	16910	20240527	3.78	25100	-30.08	20240104	16910	3.78	20240527	30900	-43.20	20230621	16910	3.78	20240527	2.81	N	254490	100	14 억	28766	N	N	6	N	N
27	20240528	151042	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17530	180	2	1.04	1519594880	85813	118.31	17170	18000	17170	22550	12150	17350	17708.21	0.20	-771	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2531	49.38	3.16	12	0.59	355.00	5554.00	32400	20230525	-45.90	16910	20240527	3.67	25100	-30.16	20240104	16910	3.67	20240527	30900	-43.27	20230621	16910	3.67	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
28	20240528	141045	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17580	230	2	1.33	1487916570	84004	115.82	17170	18000	17170	22550	12150	17350	17712.45	0.20	-1027	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2538	49.52	3.17	12	0.58	355.00	5554.00	32400	20230525	-45.74	16910	20240527	3.96	25100	-29.96	20240104	16910	3.96	20240527	30900	-43.11	20230621	16910	3.96	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
29	20240528	131039	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17510	160	2	0.92	1412907800	79725	109.92	17170	18000	17170	22550	12150	17350	17722.27	0.20	-1031	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2528	49.32	3.15	12	0.55	355.00	5554.00	32400	20230525	-45.96	16910	20240527	3.55	25100	-30.24	20240104	16910	3.55	20240527	30900	-43.33	20230621	16910	3.55	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
30	20240528	121040	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17580	230	2	1.33	1347459110	75995	104.77	17170	18000	17170	22550	12150	17350	17730.89	0.20	-987	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2538	49.52	3.17	12	0.53	355.00	5554.00	32400	20230525	-45.74	16910	20240527	3.96	25100	-29.96	20240104	16910	3.96	20240527	30900	-43.11	20230621	16910	3.96	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
31	20240528	111025	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17610	260	2	1.50	1300227180	73313	101.08	17170	18000	17170	22550	12150	17350	17735.29	0.20	-929	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2543	49.61	3.17	12	0.51	355.00	5554.00	32400	20230525	-45.65	16910	20240527	4.14	25100	-29.84	20240104	16910	4.14	20240527	30900	-43.01	20230621	16910	4.14	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
32	20240528	101041	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17770	420	2	2.42	317909190	18161	25.04	17170	17800	17170	22550	12150	17350	17505.05	0.20	1361	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2566	50.06	3.20	12	0.13	355.00	5554.00	32400	20230525	-45.15	16910	20240527	5.09	25100	-29.20	20240104	16910	5.09	20240527	30900	-42.49	20230621	16910	5.09	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
33	20240528	091043	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17450	100	2	0.58	36322250	2105	2.90	17170	17450	17170	22550	12150	17350	17255.23	0.20	796	18216	17782	17346	16912	16476	18000	17130	14	5200	100	12490	10	1	14438000	2519	49.15	3.14	12	0.01	355.00	5554.00	32400	20230525	-46.14	16910	20240527	3.19	25100	-30.48	20240104	16910	3.19	20240527	30900	-43.53	20230621	16910	3.19	20240527	2.81	N	254490	100	14 억	28766	N	N	12	N	N
34	20240527	161026	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	17350	210	2	1.23	1246850380	72130	165.16	17200	17780	16910	22250	12000	17140	17286.08	0.20	-526	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2505	48.87	3.12	12	0.50	355.00	5554.00	32400	20230525	-46.45	16910	20240527	2.60	25100	-30.88	20240104	16910	2.60	20240527	30900	-43.85	20230621	16910	2.60	20240527	2.84	N	254490	100	14 억	29294	N	N	12	N	N
35	20240527	151042	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	17370	230	2	1.34	1183735010	68493	156.83	17200	17780	16910	22250	12000	17140	17282.57	0.20	-1209	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2508	48.93	3.13	12	0.47	355.00	5554.00	32400	20230525	-46.39	16910	20240527	2.72	25100	-30.80	20240104	16910	2.72	20240527	30900	-43.79	20230621	16910	2.72	20240527	2.84	N	254490	100	14 억	29294	N	N	5	N	N
36	20240527	141039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	17220	80	2	0.47	1107373340	64083	146.73	17200	17780	16910	22250	12000	17140	17280.30	0.20	-2499	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2486	48.51	3.10	12	0.44	355.00	5554.00	32400	20230525	-46.85	16910	20240527	1.83	25100	-31.39	20240104	16910	1.83	20240527	30900	-44.27	20230621	16910	1.83	20240527	2.84	N	254490	100	14 억	29294	N	N	5	N	N
37	20240527	131039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	17240	100	2	0.58	1068465010	61825	141.56	17200	17780	16910	22250	12000	17140	17282.09	0.20	-2530	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2489	48.56	3.10	12	0.43	355.00	5554.00	32400	20230525	-46.79	16910	20240527	1.95	25100	-31.31	20240104	16910	1.95	20240527	30900	-44.21	20230621	16910	1.95	20240527	2.84	N	254490	100	14 억	29294	N	N	5	N	N
38	20240527	121039	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	17280	140	2	0.82	1035145070	59895	137.14	17200	17780	16910	22250	12000	17140	17282.66	0.20	-2530	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2495	48.68	3.11	12	0.41	355.00	5554.00	32400	20230525	-46.67	16910	20240527	2.19	25100	-31.16	20240104	16910	2.19	20240527	30900	-44.08	20230621	16910	2.19	20240527	2.84	N	254490	100	14 억	29294	N	N	5	N	N
39	20240527	111038	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	17340	200	2	1.17	980961520	56766	129.98	17200	17780	16910	22250	12000	17140	17280.79	0.20	-2530	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2504	48.85	3.12	12	0.39	355.00	5554.00	32400	20230525	-46.48	16910	20240527	2.54	25100	-30.92	20240104	16910	2.54	20240527	30900	-43.88	20230621	16910	2.54	20240527	2.84	N	254490	100	14 억	29294	N	N	5	N	N
40	20240527	101036	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	16930	-210	5	-1.23	321239270	18887	43.25	17200	17200	16910	22250	12000	17140	17008.49	0.20	-1185	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2444	47.69	3.05	12	0.13	355.00	5554.00	32400	20230525	-47.75	16910	20240527	0.12	25100	-32.55	20240104	16910	0.12	20240527	30900	-45.21	20230621	16910	0.12	20240527	2.84	N	254490	100	14 억	29294	N	N	5	N	N
41	20240527	091038	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17110	-30	5	-0.18	24343330	1421	3.25	17200	17200	17100	22250	12000	17140	17131.13	0.20	-24	17646	17392	17246	16992	16846	17320	16920	14	5110	100	12340	10	1	14438000	2470	48.20	3.08	12	0.01	355.00	5554.00	32400	20230525	-47.19	17000	20231027	0.65	25100	-31.83	20240104	17100	0.06	20240527	30900	-44.63	20230621	17000	0.65	20231027	2.84	N	254490	100	14 억	29294	N	N	5	N	N
42	20240524	160939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17140	-420	5	-2.39	746763270	43422	104.06	17500	17500	17100	22800	12300	17560	17197.82	0.22	-2409	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2475	48.28	3.09	12	0.30	355.00	5554.00	32400	20230525	-47.10	17000	20231027	0.82	25100	-31.71	20240104	17100	0.23	20240524	32400	-47.10	20230525	17000	0.82	20231027	2.90	N	254490	100	14 억	31948	N	N	5	N	N
43	20240524	150941	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17180	-380	5	-2.16	679615100	39506	94.68	17500	17500	17100	22800	12300	17560	17202.81	0.22	-2407	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2480	48.39	3.09	12	0.27	355.00	5554.00	32400	20230525	-46.98	17000	20231027	1.06	25100	-31.55	20240104	17100	0.47	20240524	32400	-46.98	20230525	17000	1.06	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
44	20240524	140946	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17160	-400	5	-2.28	572864750	33292	79.79	17500	17500	17100	22800	12300	17560	17207.25	0.22	-2268	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2478	48.34	3.09	12	0.23	355.00	5554.00	32400	20230525	-47.04	17000	20231027	0.94	25100	-31.63	20240104	17100	0.35	20240524	32400	-47.04	20230525	17000	0.94	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
45	20240524	130942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17180	-380	5	-2.16	508629260	29550	70.82	17500	17500	17100	22800	12300	17560	17212.46	0.22	-2263	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2480	48.39	3.09	12	0.20	355.00	5554.00	32400	20230525	-46.98	17000	20231027	1.06	25100	-31.55	20240104	17100	0.47	20240524	32400	-46.98	20230525	17000	1.06	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
46	20240524	120943	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17220	-340	5	-1.94	442607800	25703	61.60	17500	17500	17100	22800	12300	17560	17220.04	0.22	-1815	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2486	48.51	3.10	12	0.18	355.00	5554.00	32400	20230525	-46.85	17000	20231027	1.29	25100	-31.39	20240104	17100	0.70	20240524	32400	-46.85	20230525	17000	1.29	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
47	20240524	110940	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17200	-360	5	-2.05	379810910	22051	52.85	17500	17500	17100	22800	12300	17560	17224.16	0.22	-1663	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2483	48.45	3.10	12	0.15	355.00	5554.00	32400	20230525	-46.91	17000	20231027	1.18	25100	-31.47	20240104	17100	0.58	20240524	32400	-46.91	20230525	17000	1.18	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
48	20240524	100947	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17230	-330	5	-1.88	308877060	17930	42.97	17500	17500	17100	22800	12300	17560	17226.77	0.22	-1322	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2488	48.54	3.10	12	0.12	355.00	5554.00	32400	20230525	-46.82	17000	20231027	1.35	25100	-31.35	20240104	17100	0.76	20240524	32400	-46.82	20230525	17000	1.35	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
49	20240524	090942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17320	-240	5	-1.37	79507700	4584	10.99	17500	17500	17300	22800	12300	17560	17344.47	0.22	-87	17900	17730	17520	17350	17140	17625	17245	14	5240	100	12640	10	1	14438000	2501	48.79	3.12	12	0.03	355.00	5554.00	32400	20230525	-46.54	17000	20231027	1.88	25100	-31.00	20240104	17300	0.12	20240524	32400	-46.54	20230525	17000	1.88	20231027	2.90	N	254490	100	14 억	31948	N	N	12	N	N
50	20240523	160939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17560	-130	5	-0.73	717270820	41145	116.35	17690	17690	17310	22950	12390	17690	17432.72	0.22	440	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2535	49.46	3.16	12	0.28	355.00	5554.00	32400	20230525	-45.80	17000	20231027	3.29	25100	-30.04	20240104	17310	1.44	20240523	32400	-45.80	20230525	17000	3.29	20231027	2.91	N	254490	100	14 억	31468	N	N	12	N	N
51	20240523	150942	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17570	-120	5	-0.68	690062000	39596	111.97	17690	17690	17310	22950	12390	17690	17427.57	0.22	660	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2537	49.49	3.16	12	0.27	355.00	5554.00	32400	20230525	-45.77	17000	20231027	3.35	25100	-30.00	20240104	17310	1.50	20240523	32400	-45.77	20230525	17000	3.35	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
52	20240523	140945	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17580	-110	5	-0.62	629861300	36170	102.28	17690	17690	17310	22950	12390	17690	17413.91	0.22	1356	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2538	49.52	3.17	12	0.25	355.00	5554.00	32400	20230525	-45.74	17000	20231027	3.41	25100	-29.96	20240104	17310	1.56	20240523	32400	-45.74	20230525	17000	3.41	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
53	20240523	130944	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17400	-290	5	-1.64	504453130	29019	82.06	17690	17690	17310	22950	12390	17690	17383.55	0.22	1119	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2512	49.01	3.13	12	0.20	355.00	5554.00	32400	20230525	-46.30	17000	20231027	2.35	25100	-30.68	20240104	17310	0.52	20240523	32400	-46.30	20230525	17000	2.35	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
54	20240523	120940	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17380	-310	5	-1.75	441471850	25398	71.82	17690	17690	17310	22950	12390	17690	17382.15	0.22	723	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2509	48.96	3.13	12	0.18	355.00	5554.00	32400	20230525	-46.36	17000	20231027	2.24	25100	-30.76	20240104	17310	0.40	20240523	32400	-46.36	20230525	17000	2.24	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
55	20240523	110937	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17350	-340	5	-1.92	386732990	22242	62.89	17690	17690	17310	22950	12390	17690	17387.51	0.22	730	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2505	48.87	3.12	12	0.15	355.00	5554.00	32400	20230525	-46.45	17000	20231027	2.06	25100	-30.88	20240104	17310	0.23	20240523	32400	-46.45	20230525	17000	2.06	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
56	20240523	100941	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17380	-310	5	-1.75	334272500	19216	54.34	17690	17690	17310	22950	12390	17690	17395.53	0.22	409	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2509	48.96	3.13	12	0.13	355.00	5554.00	32400	20230525	-46.36	17000	20231027	2.24	25100	-30.76	20240104	17310	0.40	20240523	32400	-46.36	20230525	17000	2.24	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
57	20240523	090945	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17450	-240	5	-1.36	86760130	4951	14.00	17690	17690	17310	22950	12390	17690	17523.76	0.22	-858	18150	17920	17760	17530	17370	17840	17450	14	5260	100	12730	10	1	14438000	2519	49.15	3.14	12	0.03	355.00	5554.00	32400	20230525	-46.14	17000	20231027	2.65	25100	-30.48	20240104	17310	0.81	20240523	32400	-46.14	20230525	17000	2.65	20231027	2.91	N	254490	100	14 억	31468	N	N	5	N	N
58	20240522	160930	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17690	-170	5	-0.95	624438600	35183	81.59	17990	17990	17600	23200	12510	17860	17748.36	0.21	746	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2554	49.83	3.19	12	0.24	355.00	5554.00	32400	20230525	-45.40	17000	20231027	4.06	25100	-29.52	20240104	17600	0.51	20240522	32400	-45.40	20230525	17000	4.06	20231027	2.93	N	254490	100	14 억	30822	N	N	5	N	N
59	20240522	150938	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17690	-170	5	-0.95	603860960	34020	78.89	17990	17990	17600	23200	12510	17860	17750.18	0.21	828	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2554	49.83	3.19	12	0.24	355.00	5554.00	32400	20230525	-45.40	17000	20231027	4.06	25100	-29.52	20240104	17600	0.51	20240522	32400	-45.40	20230525	17000	4.06	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
60	20240522	140938	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17750	-110	5	-0.62	527099190	29686	68.84	17990	17990	17600	23200	12510	17860	17755.82	0.21	990	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2563	50.00	3.20	12	0.21	355.00	5554.00	32400	20230525	-45.22	17000	20231027	4.41	25100	-29.28	20240104	17600	0.85	20240522	32400	-45.22	20230525	17000	4.41	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
61	20240522	130936	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17970	110	2	0.62	481779120	27144	62.95	17990	17990	17600	23200	12510	17860	17749.01	0.21	1392	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2595	50.62	3.24	12	0.19	355.00	5554.00	32400	20230525	-44.54	17000	20231027	5.71	25100	-28.41	20240104	17600	2.10	20240522	32400	-44.54	20230525	17000	5.71	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
62	20240522	121051	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17800	-60	5	-0.34	364621090	20581	47.73	17990	17990	17600	23200	12510	17860	17716.39	0.21	889	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2570	50.14	3.20	12	0.14	355.00	5554.00	32400	20230525	-45.06	17000	20231027	4.71	25100	-29.08	20240104	17600	1.14	20240522	32400	-45.06	20230525	17000	4.71	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
63	20240522	110940	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17740	-120	5	-0.67	345198870	19488	45.19	17990	17990	17600	23200	12510	17860	17713.41	0.21	886	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2561	49.97	3.19	12	0.13	355.00	5554.00	32400	20230525	-45.25	17000	20231027	4.35	25100	-29.32	20240104	17600	0.80	20240522	32400	-45.25	20230525	17000	4.35	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
64	20240522	100937	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17710	-150	5	-0.84	249272510	14068	32.62	17990	17990	17600	23200	12510	17860	17719.12	0.21	20	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2557	49.89	3.19	12	0.10	355.00	5554.00	32400	20230525	-45.34	17000	20231027	4.18	25100	-29.44	20240104	17600	0.62	20240522	32400	-45.34	20230525	17000	4.18	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
65	20240522	090939	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17880	20	2	0.11	14899280	833	1.93	17990	17990	17800	23200	12510	17860	17886.29	0.21	-574	18266	18062	17956	17752	17646	18010	17700	14	5340	100	12850	10	1	14438000	2582	50.37	3.22	12	0.01	355.00	5554.00	32400	20230525	-44.81	17000	20231027	5.18	25100	-28.76	20240104	17800	0.45	20240522	32400	-44.81	20230525	17000	5.18	20231027	2.93	N	254490	100	14 억	30822	N	N	3	N	N
66	20240521	160924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17860	-300	5	-1.65	767265300	42777	216.22	18160	18160	17850	23600	12720	18160	17936.50	0.22	-836	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2579	50.31	3.22	12	0.30	355.00	5554.00	32400	20230525	-44.88	17000	20231027	5.06	25100	-28.84	20240104	17850	0.06	20240521	32400	-44.88	20230525	17000	5.06	20231027	2.96	N	254490	100	14 억	31657	N	N	3	N	N
67	20240521	150934	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17870	-290	5	-1.60	732284600	40819	206.32	18160	18160	17850	23600	12720	18160	17939.80	0.22	-537	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2580	50.34	3.22	12	0.28	355.00	5554.00	32400	20230525	-44.85	17000	20231027	5.12	25100	-28.80	20240104	17850	0.11	20240521	32400	-44.85	20230525	17000	5.12	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
68	20240521	140935	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17900	-260	5	-1.43	666431780	37137	187.71	18160	18160	17850	23600	12720	18160	17945.22	0.22	-493	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2584	50.42	3.22	12	0.26	355.00	5554.00	32400	20230525	-44.75	17000	20231027	5.29	25100	-28.69	20240104	17850	0.28	20240521	32400	-44.75	20230525	17000	5.29	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
69	20240521	130933	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17910	-250	5	-1.38	579950960	32302	163.27	18160	18160	17890	23600	12720	18160	17954.03	0.22	-241	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2586	50.45	3.22	12	0.22	355.00	5554.00	32400	20230525	-44.72	17000	20231027	5.35	25100	-28.65	20240104	17890	0.11	20240521	32400	-44.72	20230525	17000	5.35	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
70	20240521	120931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17930	-230	5	-1.27	543931030	30293	153.12	18160	18160	17890	23600	12720	18160	17955.67	0.22	-144	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2589	50.51	3.23	12	0.21	355.00	5554.00	32400	20230525	-44.66	17000	20231027	5.47	25100	-28.57	20240104	17890	0.22	20240521	32400	-44.66	20230525	17000	5.47	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
71	20240521	110931	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17950	-210	5	-1.16	483626230	26925	136.09	18160	18160	17890	23600	12720	18160	17961.98	0.22	-124	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2592	50.56	3.23	12	0.19	355.00	5554.00	32400	20230525	-44.60	17000	20231027	5.59	25100	-28.49	20240104	17890	0.34	20240521	32400	-44.60	20230525	17000	5.59	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
72	20240521	100932	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	17950	-210	5	-1.16	342923870	19071	96.40	18160	18160	17900	23600	12720	18160	17981.43	0.22	-167	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2592	50.56	3.23	12	0.13	355.00	5554.00	32400	20230525	-44.60	17000	20231027	5.59	25100	-28.49	20240104	17900	0.28	20240521	32400	-44.60	20230525	17000	5.59	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
73	20240521	090929	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18000	-160	5	-0.88	82133390	4550	23.00	18160	18160	18000	23600	12720	18160	18051.29	0.22	207	18360	18260	18180	18080	18000	18310	18130	14	5440	100	13070	10	1	14438000	2599	50.70	3.24	12	0.03	355.00	5554.00	32400	20230525	-44.44	17000	20231027	5.88	25100	-28.29	20240104	17940	0.33	20240419	32400	-44.44	20230525	17000	5.88	20231027	2.96	N	254490	100	14 억	31657	N	N	4	N	N
74	20240517	160934	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18250	-250	5	-1.35	359975680	19753	62.54	18430	18530	18110	24050	12950	18500	18223.75	0.23	-2210	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2635	51.41	3.29	12	0.14	355.00	5554.00	32400	20230525	-43.67	17000	20231027	7.35	25100	-27.29	20240104	17940	1.73	20240419	32400	-43.67	20230525	17000	7.35	20231027	2.95	N	254490	100	14 억	33882	N	N	1	N	N
75	20240517	150937	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18260	-240	5	-1.30	322426860	17694	56.02	18430	18530	18110	24050	12950	18500	18222.38	0.23	-1678	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2636	51.44	3.29	12	0.12	355.00	5554.00	32400	20230525	-43.64	17000	20231027	7.41	25100	-27.25	20240104	17940	1.78	20240419	32400	-43.64	20230525	17000	7.41	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
76	20240517	140929	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18170	-330	5	-1.78	300275070	16478	52.17	18430	18530	18110	24050	12950	18500	18222.79	0.23	-1715	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2623	51.18	3.27	12	0.11	355.00	5554.00	32400	20230525	-43.92	17000	20231027	6.88	25100	-27.61	20240104	17940	1.28	20240419	32400	-43.92	20230525	17000	6.88	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
77	20240517	130922	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18170	-330	5	-1.78	268165980	14710	46.57	18430	18530	18110	24050	12950	18500	18230.18	0.23	-1377	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2623	51.18	3.27	12	0.10	355.00	5554.00	32400	20230525	-43.92	17000	20231027	6.88	25100	-27.61	20240104	17940	1.28	20240419	32400	-43.92	20230525	17000	6.88	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
78	20240517	120922	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18180	-320	5	-1.73	228851310	12546	39.72	18430	18530	18110	24050	12950	18500	18240.98	0.23	-1223	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2625	51.21	3.27	12	0.09	355.00	5554.00	32400	20230525	-43.89	17000	20231027	6.94	25100	-27.57	20240104	17940	1.34	20240419	32400	-43.89	20230525	17000	6.94	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
79	20240517	110923	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18180	-320	5	-1.73	181376200	9933	31.45	18430	18530	18110	24050	12950	18500	18259.96	0.23	-1045	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2625	51.21	3.27	12	0.07	355.00	5554.00	32400	20230525	-43.89	17000	20231027	6.94	25100	-27.57	20240104	17940	1.34	20240419	32400	-43.89	20230525	17000	6.94	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
80	20240517	100918	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18240	-260	5	-1.41	122995250	6725	21.29	18430	18530	18110	24050	12950	18500	18289.26	0.23	-626	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2633	51.38	3.28	12	0.05	355.00	5554.00	32400	20230525	-43.70	17000	20231027	7.29	25100	-27.33	20240104	17940	1.67	20240419	32400	-43.70	20230525	17000	7.29	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
81	20240517	090924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18370	-130	5	-0.70	18846130	1024	3.24	18430	18530	18370	24050	12950	18500	18404.42	0.23	-123	18813	18656	18503	18346	18193	18735	18425	14	5550	100	13320	10	1	14438000	2652	51.75	3.31	12	0.01	355.00	5554.00	32400	20230525	-43.30	17000	20231027	8.06	25100	-26.81	20240104	17940	2.40	20240419	32400	-43.30	20230525	17000	8.06	20231027	2.95	N	254490	100	14 억	33882	N	N	3	N	N
82	20240516	160915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18500	300	2	1.65	581679930	31506	127.04	18350	18660	18350	23650	12740	18200	18462.26	0.22	1821	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2671	52.11	3.33	12	0.22	355.00	5554.00	32400	20230525	-42.90	17000	20231027	8.82	25100	-26.29	20240104	17940	3.12	20240419	32400	-42.90	20230525	17000	8.82	20231027	2.98	N	254490	100	14 억	32057	N	N	3	N	N
83	20240516	150914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18500	300	2	1.65	533557280	28903	116.54	18350	18660	18350	23650	12740	18200	18460.27	0.22	2081	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2671	52.11	3.33	12	0.20	355.00	5554.00	32400	20230525	-42.90	17000	20231027	8.82	25100	-26.29	20240104	17940	3.12	20240419	32400	-42.90	20230525	17000	8.82	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
84	20240516	140920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18430	230	2	1.26	485124410	26273	105.94	18350	18660	18350	23650	12740	18200	18464.75	0.22	2086	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2661	51.92	3.32	12	0.18	355.00	5554.00	32400	20230525	-43.12	17000	20231027	8.41	25100	-26.57	20240104	17940	2.73	20240419	32400	-43.12	20230525	17000	8.41	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
85	20240516	130914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18420	220	2	1.21	390055140	21112	85.13	18350	18660	18350	23650	12740	18200	18475.52	0.22	2041	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2659	51.89	3.32	12	0.15	355.00	5554.00	32400	20230525	-43.15	17000	20231027	8.35	25100	-26.61	20240104	17940	2.68	20240419	32400	-43.15	20230525	17000	8.35	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
86	20240516	120912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18420	220	2	1.21	363645110	19678	79.35	18350	18660	18350	23650	12740	18200	18479.78	0.22	2112	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2659	51.89	3.32	12	0.14	355.00	5554.00	32400	20230525	-43.15	17000	20231027	8.35	25100	-26.61	20240104	17940	2.68	20240419	32400	-43.15	20230525	17000	8.35	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
87	20240516	110910	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18390	190	2	1.04	328577280	17773	71.67	18350	18660	18350	23650	12740	18200	18487.44	0.22	1932	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2655	51.80	3.31	12	0.12	355.00	5554.00	32400	20230525	-43.24	17000	20231027	8.18	25100	-26.73	20240104	17940	2.51	20240419	32400	-43.24	20230525	17000	8.18	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
88	20240516	100915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18360	160	2	0.88	280083990	15139	61.04	18350	18660	18350	23650	12740	18200	18500.83	0.22	1759	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2651	51.72	3.31	12	0.10	355.00	5554.00	32400	20230525	-43.33	17000	20231027	8.00	25100	-26.85	20240104	17940	2.34	20240419	32400	-43.33	20230525	17000	8.00	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
89	20240516	090915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18550	350	2	1.92	95554600	5161	20.81	18350	18660	18350	23650	12740	18200	18514.75	0.22	2697	18393	18296	18193	18096	17993	18245	18045	14	5450	100	13100	10	1	14438000	2678	52.25	3.34	12	0.04	355.00	5554.00	32400	20230525	-42.75	17000	20231027	9.12	25100	-26.10	20240104	17940	3.40	20240419	32400	-42.75	20230525	17000	9.12	20231027	2.98	N	254490	100	14 억	32057	N	N	0	N	N
90	20240514	160924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18200	-10	5	-0.05	447980480	24631	105.93	18210	18290	18090	23650	12750	18210	18187.64	0.23	-651	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2628	51.27	3.28	12	0.17	355.00	5554.00	32400	20230525	-43.83	17000	20231027	7.06	25100	-27.49	20240104	17940	1.45	20240419	32400	-43.83	20230525	17000	7.06	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
91	20240514	150927	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18230	20	2	0.11	411822410	22646	97.39	18210	18290	18090	23650	12750	18210	18185.22	0.23	-271	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2632	51.35	3.28	12	0.16	355.00	5554.00	32400	20230525	-43.73	17000	20231027	7.24	25100	-27.37	20240104	17940	1.62	20240419	32400	-43.73	20230525	17000	7.24	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
92	20240514	140926	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18240	30	2	0.16	383818490	21108	90.78	18210	18290	18090	23650	12750	18210	18183.56	0.23	-309	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2633	51.38	3.28	12	0.15	355.00	5554.00	32400	20230525	-43.70	17000	20231027	7.29	25100	-27.33	20240104	17940	1.67	20240419	32400	-43.70	20230525	17000	7.29	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
93	20240514	130927	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18210	0	3	0.00	343817820	18907	81.31	18210	18290	18090	23650	12750	18210	18184.68	0.23	-242	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2629	51.30	3.28	12	0.13	355.00	5554.00	32400	20230525	-43.80	17000	20231027	7.12	25100	-27.45	20240104	17940	1.51	20240419	32400	-43.80	20230525	17000	7.12	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
94	20240514	120923	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18210	0	3	0.00	276380390	15193	65.34	18210	18290	18090	23650	12750	18210	18191.30	0.23	887	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2629	51.30	3.28	12	0.11	355.00	5554.00	32400	20230525	-43.80	17000	20231027	7.12	25100	-27.45	20240104	17940	1.51	20240419	32400	-43.80	20230525	17000	7.12	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
95	20240514	110924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18260	50	2	0.27	241105090	13259	57.02	18210	18280	18090	23650	12750	18210	18184.26	0.23	984	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2636	51.44	3.29	12	0.09	355.00	5554.00	32400	20230525	-43.64	17000	20231027	7.41	25100	-27.25	20240104	17940	1.78	20240419	32400	-43.64	20230525	17000	7.41	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
96	20240514	100922	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18190	-20	5	-0.11	101253820	5568	23.95	18210	18250	18090	23650	12750	18210	18184.95	0.23	-688	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2626	51.24	3.28	12	0.04	355.00	5554.00	32400	20230525	-43.86	17000	20231027	7.00	25100	-27.53	20240104	17940	1.39	20240419	32400	-43.86	20230525	17000	7.00	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
97	20240514	090923	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18180	-30	5	-0.16	23552030	1298	5.58	18210	18220	18090	23650	12750	18210	18144.86	0.23	-193	18590	18400	18250	18060	17910	18325	17985	14	5440	100	13110	10	1	14438000	2625	51.21	3.27	12	0.01	355.00	5554.00	32400	20230525	-43.89	17000	20231027	6.94	25100	-27.57	20240104	17940	1.34	20240419	32400	-43.89	20230525	17000	6.94	20231027	2.99	N	254490	100	14 억	32708	N	N	0	N	N
98	20240513	160921	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18210	-50	5	-0.27	415243910	22762	70.31	18260	18440	18100	23700	12790	18260	18242.89	0.22	489	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2629	51.30	3.28	12	0.16	355.00	5554.00	32400	20230525	-43.80	17000	20231027	7.12	25100	-27.45	20240104	17940	1.51	20240419	32400	-43.80	20230525	17000	7.12	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
99	20240513	150924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18210	-50	5	-0.27	399264910	21884	67.60	18260	18440	18100	23700	12790	18260	18244.60	0.22	228	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2629	51.30	3.28	12	0.15	355.00	5554.00	32400	20230525	-43.80	17000	20231027	7.12	25100	-27.45	20240104	17940	1.51	20240419	32400	-43.80	20230525	17000	7.12	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
100	20240513	140924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18220	-40	5	-0.22	325130300	17801	54.99	18260	18440	18200	23700	12790	18260	18264.72	0.22	146	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2631	51.32	3.28	12	0.12	355.00	5554.00	32400	20230525	-43.77	17000	20231027	7.18	25100	-27.41	20240104	17940	1.56	20240419	32400	-43.77	20230525	17000	7.18	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
101	20240513	130918	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18240	-20	5	-0.11	299645360	16403	50.67	18260	18440	18200	23700	12790	18260	18267.72	0.22	44	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2633	51.38	3.28	12	0.11	355.00	5554.00	32400	20230525	-43.70	17000	20231027	7.29	25100	-27.33	20240104	17940	1.67	20240419	32400	-43.70	20230525	17000	7.29	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
102	20240513	120922	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18240	-20	5	-0.11	221507850	12114	37.42	18260	18440	18210	23700	12790	18260	18285.28	0.22	263	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2633	51.38	3.28	12	0.08	355.00	5554.00	32400	20230525	-43.70	17000	20231027	7.29	25100	-27.33	20240104	17940	1.67	20240419	32400	-43.70	20230525	17000	7.29	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
103	20240513	110921	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18260	0	3	0.00	202278280	11060	34.16	18260	18440	18210	23700	12790	18260	18289.18	0.22	-168	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2636	51.44	3.29	12	0.08	355.00	5554.00	32400	20230525	-43.64	17000	20231027	7.41	25100	-27.25	20240104	17940	1.78	20240419	32400	-43.64	20230525	17000	7.41	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
104	20240513	100920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18300	40	2	0.22	133798890	7308	22.57	18260	18440	18230	23700	12790	18260	18308.55	0.22	567	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2642	51.55	3.29	12	0.05	355.00	5554.00	32400	20230525	-43.52	17000	20231027	7.65	25100	-27.09	20240104	17940	2.01	20240419	32400	-43.52	20230525	17000	7.65	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
105	20240513	090924	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18400	140	2	0.77	19400070	1062	3.28	18260	18400	18230	23700	12790	18260	18267.49	0.22	-213	18753	18506	18343	18096	17933	18425	18015	14	5440	100	13140	10	1	14438000	2657	51.83	3.31	12	0.01	355.00	5554.00	32400	20230525	-43.21	17000	20231027	8.24	25100	-26.69	20240104	17940	2.56	20240419	32400	-43.21	20230525	17000	8.24	20231027	2.93	N	254490	100	14 억	32219	N	N	0	N	N
106	20240510	160855	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18260	-250	5	-1.35	584110560	31925	88.71	18530	18590	18180	24050	12960	18510	18296.49	0.24	-3016	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2636	51.44	3.29	12	0.22	355.00	5554.00	32400	20230525	-43.64	17000	20231027	7.41	25100	-27.25	20240104	17940	1.78	20240419	32400	-43.64	20230525	17000	7.41	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
107	20240510	150904	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18230	-280	5	-1.51	542192660	29629	82.33	18530	18590	18180	24050	12960	18510	18299.39	0.24	-2918	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2632	51.35	3.28	12	0.21	355.00	5554.00	32400	20230525	-43.73	17000	20231027	7.24	25100	-27.37	20240104	17940	1.62	20240419	32400	-43.73	20230525	17000	7.24	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
108	20240510	140906	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18250	-260	5	-1.40	394533550	21521	59.80	18530	18590	18230	24050	12960	18510	18332.49	0.24	-2857	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2635	51.41	3.29	12	0.15	355.00	5554.00	32400	20230525	-43.67	17000	20231027	7.35	25100	-27.29	20240104	17940	1.73	20240419	32400	-43.67	20230525	17000	7.35	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
109	20240510	130858	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18280	-230	5	-1.24	314948380	17159	47.68	18530	18590	18230	24050	12960	18510	18354.70	0.24	-2913	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2639	51.49	3.29	12	0.12	355.00	5554.00	32400	20230525	-43.58	17000	20231027	7.53	25100	-27.17	20240104	17940	1.90	20240419	32400	-43.58	20230525	17000	7.53	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
110	20240510	120852	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18240	-270	5	-1.46	286847520	15619	43.40	18530	18590	18230	24050	12960	18510	18365.29	0.24	-2945	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2633	51.38	3.28	12	0.11	355.00	5554.00	32400	20230525	-43.70	17000	20231027	7.29	25100	-27.33	20240104	17940	1.67	20240419	32400	-43.70	20230525	17000	7.29	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
111	20240510	110858	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18250	-260	5	-1.40	234849900	12773	35.49	18530	18590	18230	24050	12960	18510	18386.43	0.24	-3019	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2635	51.41	3.29	12	0.09	355.00	5554.00	32400	20230525	-43.67	17000	20231027	7.35	25100	-27.29	20240104	17940	1.73	20240419	32400	-43.67	20230525	17000	7.35	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
112	20240510	100856	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18370	-140	5	-0.76	131675990	7130	19.81	18530	18590	18370	24050	12960	18510	18467.88	0.24	-2824	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2652	51.75	3.31	12	0.05	355.00	5554.00	32400	20230525	-43.30	17000	20231027	8.06	25100	-26.81	20240104	17940	2.40	20240419	32400	-43.30	20230525	17000	8.06	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
113	20240510	090859	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18550	40	2	0.22	22932220	1238	3.44	18530	18590	18500	24050	12960	18510	18523.60	0.24	-646	18923	18716	18593	18386	18263	18655	18325	14	5540	100	13320	10	1	14438000	2678	52.25	3.34	12	0.01	355.00	5554.00	32400	20230525	-42.75	17000	20231027	9.12	25100	-26.10	20240104	17940	3.40	20240419	32400	-42.75	20230525	17000	9.12	20231027	2.93	N	254490	100	14 억	35235	N	N	0	N	N
114	20240509	160915	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18510	-290	5	-1.54	661756710	35558	144.51	18730	18800	18470	24400	13160	18800	18611.08	0.28	-4954	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2672	52.14	3.33	12	0.25	355.00	5554.00	32400	20230525	-42.87	17000	20231027	8.88	25100	-26.25	20240104	17940	3.18	20240419	32400	-42.87	20230525	17000	8.88	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
115	20240509	150914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18470	-330	5	-1.76	650900880	34971	142.12	18730	18800	18470	24400	13160	18800	18612.59	0.28	-4851	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2667	52.03	3.33	12	0.24	355.00	5554.00	32400	20230525	-42.99	17000	20231027	8.65	25100	-26.41	20240104	17940	2.95	20240419	32400	-42.99	20230525	17000	8.65	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
116	20240509	140816	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18580	-220	5	-1.17	541284660	29051	118.06	18730	18800	18520	24400	13160	18800	18632.22	0.28	-4540	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2683	52.34	3.35	12	0.20	355.00	5554.00	32400	20230525	-42.65	17000	20231027	9.29	25100	-25.98	20240104	17940	3.57	20240419	32400	-42.65	20230525	17000	9.29	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
117	20240509	130859	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18580	-220	5	-1.17	444973150	23866	96.99	18730	18800	18560	24400	13160	18800	18644.65	0.28	-3524	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2683	52.34	3.35	12	0.17	355.00	5554.00	32400	20230525	-42.65	17000	20231027	9.29	25100	-25.98	20240104	17940	3.57	20240419	32400	-42.65	20230525	17000	9.29	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
118	20240509	120855	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18640	-160	5	-0.85	318274210	17051	69.30	18730	18800	18600	24400	13160	18800	18666.01	0.28	-2063	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2691	52.51	3.36	12	0.12	355.00	5554.00	32400	20230525	-42.47	17000	20231027	9.65	25100	-25.74	20240104	17940	3.90	20240419	32400	-42.47	20230525	17000	9.65	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
119	20240509	110844	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18630	-170	5	-0.90	263644250	14118	57.38	18730	18800	18600	24400	13160	18800	18674.33	0.28	-1570	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2690	52.48	3.35	12	0.10	355.00	5554.00	32400	20230525	-42.50	17000	20231027	9.59	25100	-25.78	20240104	17940	3.85	20240419	32400	-42.50	20230525	17000	9.59	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
120	20240509	100847	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18660	-140	5	-0.74	156001200	8339	33.89	18730	18800	18630	24400	13160	18800	18707.42	0.28	-14	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2694	52.56	3.36	12	0.06	355.00	5554.00	32400	20230525	-42.41	17000	20231027	9.76	25100	-25.66	20240104	17940	4.01	20240419	32400	-42.41	20230525	17000	9.76	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
121	20240509	090844	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18800	0	3	0.00	14365870	767	3.12	18730	18800	18720	24400	13160	18800	18729.95	0.28	-108	19206	19002	18796	18592	18386	19105	18695	14	5600	100	13530	10	1	14438000	2714	52.96	3.38	12	0.01	355.00	5554.00	32400	20230525	-41.98	17000	20231027	10.59	25100	-25.10	20240104	17940	4.79	20240419	32400	-41.98	20230525	17000	10.59	20231027	2.96	N	254490	100	14 억	40187	N	N	0	N	N
122	20240508	160837	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18800	-20	5	-0.11	455863990	24314	71.28	18640	19000	18590	24450	13180	18820	18749.02	0.28	-303	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2714	52.96	3.38	12	0.17	355.00	5554.00	32400	20230525	-41.98	17000	20231027	10.59	25100	-25.10	20240104	17940	4.79	20240419	32400	-41.98	20230525	17000	10.59	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
123	20240508	150843	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18800	-20	5	-0.11	395528850	21097	61.85	18640	19000	18590	24450	13180	18820	18748.11	0.28	-659	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2714	52.96	3.38	12	0.15	355.00	5554.00	32400	20230525	-41.98	17000	20231027	10.59	25100	-25.10	20240104	17940	4.79	20240419	32400	-41.98	20230525	17000	10.59	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
124	20240508	140837	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18760	-60	5	-0.32	343943500	18349	53.80	18640	19000	18590	24450	13180	18820	18744.54	0.28	-1609	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2709	52.85	3.38	12	0.13	355.00	5554.00	32400	20230525	-42.10	17000	20231027	10.35	25100	-25.26	20240104	17940	4.57	20240419	32400	-42.10	20230525	17000	10.35	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
125	20240508	130835	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18790	-30	5	-0.16	308310280	16448	48.22	18640	19000	18590	24450	13180	18820	18744.55	0.28	-1541	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2713	52.93	3.38	12	0.11	355.00	5554.00	32400	20230525	-42.01	17000	20231027	10.53	25100	-25.14	20240104	17940	4.74	20240419	32400	-42.01	20230525	17000	10.53	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
126	20240508	120834	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18760	-60	5	-0.32	265642190	14173	41.55	18640	19000	18590	24450	13180	18820	18742.83	0.28	-1928	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2709	52.85	3.38	12	0.10	355.00	5554.00	32400	20230525	-42.10	17000	20231027	10.35	25100	-25.26	20240104	17940	4.57	20240419	32400	-42.10	20230525	17000	10.35	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
127	20240508	110914	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18800	-20	5	-0.11	237711810	12685	37.19	18640	19000	18590	24450	13180	18820	18739.60	0.28	-1906	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2714	52.96	3.38	12	0.09	355.00	5554.00	32400	20230525	-41.98	17000	20231027	10.59	25100	-25.10	20240104	17940	4.79	20240419	32400	-41.98	20230525	17000	10.59	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
128	20240508	100844	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18680	-140	5	-0.74	209587850	11183	32.79	18640	19000	18590	24450	13180	18820	18741.65	0.28	-2137	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2697	52.62	3.36	12	0.08	355.00	5554.00	32400	20230525	-42.35	17000	20231027	9.88	25100	-25.58	20240104	17940	4.12	20240419	32400	-42.35	20230525	17000	9.88	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
129	20240508	090848	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18720	-100	5	-0.53	56840040	3051	8.94	18640	18770	18590	24450	13180	18820	18629.97	0.28	672	19173	18996	18873	18696	18573	19085	18785	14	5630	100	13550	10	1	14438000	2703	52.73	3.37	12	0.02	355.00	5554.00	32400	20230525	-42.22	17000	20231027	10.12	25100	-25.42	20240104	17940	4.35	20240419	32400	-42.22	20230525	17000	10.12	20231027	2.96	N	254490	100	14 억	40472	N	N	5	N	N
130	20240503	160902	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18590	70	2	0.38	599489330	32081	138.04	18760	18880	18540	24050	12970	18520	18687.43	0.26	2096	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2684	52.37	3.35	12	0.22	355.00	5554.00	32400	20230525	-42.62	17000	20231027	9.35	25100	-25.94	20240104	17940	3.62	20240419	32400	-42.62	20230525	17000	9.35	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
131	20240503	150902	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18710	190	2	1.03	552025260	29531	127.07	18760	18880	18540	24050	12970	18520	18693.08	0.26	1571	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2701	52.70	3.37	12	0.20	355.00	5554.00	32400	20230525	-42.25	17000	20231027	10.06	25100	-25.46	20240104	17940	4.29	20240419	32400	-42.25	20230525	17000	10.06	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
132	20240503	140904	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18770	250	2	1.35	425175030	22744	97.87	18760	18880	18540	24050	12970	18520	18693.94	0.26	2914	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2710	52.87	3.38	12	0.16	355.00	5554.00	32400	20230525	-42.07	17000	20231027	10.41	25100	-25.22	20240104	17940	4.63	20240419	32400	-42.07	20230525	17000	10.41	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
133	20240503	130904	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18750	230	2	1.24	251854790	13519	58.17	18760	18850	18540	24050	12970	18520	18629.69	0.26	392	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2707	52.82	3.38	12	0.09	355.00	5554.00	32400	20230525	-42.13	17000	20231027	10.29	25100	-25.30	20240104	17940	4.52	20240419	32400	-42.13	20230525	17000	10.29	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
134	20240503	120901	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18590	70	2	0.38	198795480	10676	45.94	18760	18850	18540	24050	12970	18520	18620.78	0.26	-890	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2684	52.37	3.35	12	0.07	355.00	5554.00	32400	20230525	-42.62	17000	20231027	9.35	25100	-25.94	20240104	17940	3.62	20240419	32400	-42.62	20230525	17000	9.35	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
135	20240503	110900	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18540	20	2	0.11	173344170	9306	40.04	18760	18850	18540	24050	12970	18520	18627.14	0.26	-801	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2677	52.23	3.34	12	0.06	355.00	5554.00	32400	20230525	-42.78	17000	20231027	9.06	25100	-26.14	20240104	17940	3.34	20240419	32400	-42.78	20230525	17000	9.06	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
136	20240503	100857	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18600	80	2	0.43	94085640	5040	21.69	18760	18850	18560	24050	12970	18520	18667.79	0.26	-429	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2685	52.39	3.35	12	0.03	355.00	5554.00	32400	20230525	-42.59	17000	20231027	9.41	25100	-25.90	20240104	17940	3.68	20240419	32400	-42.59	20230525	17000	9.41	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
137	20240503	090854	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18700	180	2	0.97	38168100	2034	8.75	18760	18850	18640	24050	12970	18520	18765.04	0.26	-276	18933	18726	18593	18386	18253	18660	18320	14	5530	100	13330	10	1	14438000	2700	52.68	3.37	12	0.01	355.00	5554.00	32400	20230525	-42.28	17000	20231027	10.00	25100	-25.50	20240104	17940	4.24	20240419	32400	-42.28	20230525	17000	10.00	20231027	2.98	N	254490	100	14 억	37536	N	N	0	N	N
138	20240502	160848	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18520	-180	5	-0.96	422550340	22762	58.49	18750	18800	18460	24300	13090	18700	18563.87	0.27	-1167	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2674	52.17	3.33	12	0.16	355.00	5554.00	32400	20230525	-42.84	17000	20231027	8.94	25100	-26.22	20240104	17940	3.23	20240419	32400	-42.84	20230525	17000	8.94	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
139	20240502	150854	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18530	-170	5	-0.91	386344550	20807	53.46	18750	18800	18460	24300	13090	18700	18567.82	0.27	-581	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2675	52.20	3.34	12	0.14	355.00	5554.00	32400	20230525	-42.81	17000	20231027	9.00	25100	-26.18	20240104	17940	3.29	20240419	32400	-42.81	20230525	17000	9.00	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
140	20240502	140849	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18510	-190	5	-1.02	349070890	18795	48.29	18750	18800	18460	24300	13090	18700	18572.34	0.27	-461	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2672	52.14	3.33	12	0.13	355.00	5554.00	32400	20230525	-42.87	17000	20231027	8.88	25100	-26.25	20240104	17940	3.18	20240419	32400	-42.87	20230525	17000	8.88	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
141	20240502	130846	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18520	-180	5	-0.96	297800170	16026	41.18	18750	18800	18460	24300	13090	18700	18582.09	0.27	-721	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2674	52.17	3.33	12	0.11	355.00	5554.00	32400	20230525	-42.84	17000	20231027	8.94	25100	-26.22	20240104	17940	3.23	20240419	32400	-42.84	20230525	17000	8.94	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
142	20240502	120844	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18590	-110	5	-0.59	253378950	13629	35.02	18750	18800	18460	24300	13090	18700	18590.92	0.27	-799	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2684	52.37	3.35	12	0.09	355.00	5554.00	32400	20230525	-42.62	17000	20231027	9.35	25100	-25.94	20240104	17940	3.62	20240419	32400	-42.62	20230525	17000	9.35	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
143	20240502	110843	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18570	-130	5	-0.70	199329610	10716	27.53	18750	18800	18460	24300	13090	18700	18600.84	0.27	-2006	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2681	52.31	3.34	12	0.07	355.00	5554.00	32400	20230525	-42.69	17000	20231027	9.24	25100	-26.02	20240104	17940	3.51	20240419	32400	-42.69	20230525	17000	9.24	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
144	20240502	100842	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18680	-20	5	-0.11	142789510	7678	19.73	18750	18800	18460	24300	13090	18700	18596.82	0.27	-1652	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2697	52.62	3.36	12	0.05	355.00	5554.00	32400	20230525	-42.35	17000	20231027	9.88	25100	-25.58	20240104	17940	4.12	20240419	32400	-42.35	20230525	17000	9.88	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N
145	20240502	090841	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	18700	0	3	0.00	26753930	1427	3.67	18750	18800	18700	24300	13090	18700	18749.41	0.27	-594	18913	18806	18703	18596	18493	18755	18545	14	5600	100	13460	10	1	14438000	2700	52.68	3.37	12	0.01	355.00	5554.00	32400	20230525	-42.28	17000	20231027	10.00	25100	-25.50	20240104	17940	4.24	20240419	32400	-42.28	20230525	17000	10.00	20231027	3.00	N	254490	100	14 억	38690	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History