KissMeData/043090/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 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	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-2	5	-0.43	30360795	65988	133.54	462	479	452	600	324	462	460.10	0.60	-392	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	326	-1.00	0.69	12	0.09	-458.00	662.00	1690	20230608	-72.78	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	1690	-72.78	20230608	386	19.17	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
3	20240531	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	-1	5	-0.22	18792936	41016	83.00	462	479	452	600	324	462	458.19	0.60	-539	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	327	-1.01	0.70	12	0.06	-458.00	662.00	1690	20230608	-72.72	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	1690	-72.72	20230608	386	19.43	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
4	20240531	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	1	2	0.22	10140959	21997	44.51	462	479	452	600	324	462	461.02	0.60	-45	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	328	-1.01	0.70	12	0.03	-458.00	662.00	1690	20230608	-72.60	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1690	-72.60	20230608	386	19.95	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
5	20240531	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	6	2	1.30	7234431	15712	31.80	462	479	452	600	324	462	460.44	0.60	-736	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	332	-1.02	0.71	12	0.02	-458.00	662.00	1690	20230608	-72.31	386	20240220	21.24	705	-33.62	20240102	386	21.24	20240220	1690	-72.31	20230608	386	21.24	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
6	20240531	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	8	2	1.73	6928201	15059	30.47	462	479	452	600	324	462	460.07	0.60	-660	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	333	-1.03	0.71	12	0.02	-458.00	662.00	1690	20230608	-72.19	386	20240220	21.76	705	-33.33	20240102	386	21.76	20240220	1690	-72.19	20230608	386	21.76	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
7	20240531	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	0	3	0.00	5063478	11047	22.36	462	479	452	600	324	462	458.36	0.60	-503	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	328	-1.01	0.70	12	0.02	-458.00	662.00	1690	20230608	-72.66	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1690	-72.66	20230608	386	19.69	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
8	20240531	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	2	2	0.43	4140910	9031	18.28	462	479	452	600	324	462	458.52	0.60	85	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	329	-1.01	0.70	12	0.01	-458.00	662.00	1690	20230608	-72.54	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	1690	-72.54	20230608	386	20.21	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
9	20240531	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	11	2	2.38	593716	1247	2.52	462	479	462	600	324	462	476.12	0.60	-1119	474	467	459	452	444	471	456	355	138	500	270	1	1	70912752	335	-1.03	0.71	12	0.00	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1690	-72.01	20230608	386	22.54	20240220	0.00	N	043090	500	354 억	424712	N	N	N	N
10	20240530	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	2	2	0.43	22618687	49415	43.09	457	466	451	598	322	460	457.65	0.60	-1377	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	328	-1.01	0.70	12	0.07	-458.00	662.00	1690	20230608	-72.66	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1690	-72.66	20230608	386	19.69	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
11	20240530	150510	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	6	2	1.30	19010572	41649	36.32	457	466	451	598	322	460	456.45	0.60	102	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	330	-1.02	0.70	12	0.06	-458.00	662.00	1690	20230608	-72.43	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1690	-72.43	20230608	386	20.73	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
12	20240530	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	0	3	0.00	15857537	34766	30.32	457	460	451	598	322	460	456.12	0.60	-493	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	326	-1.00	0.69	12	0.05	-458.00	662.00	1690	20230608	-72.78	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	1690	-72.78	20230608	386	19.17	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
13	20240530	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-2	5	-0.43	12919274	28355	24.73	457	460	451	598	322	460	455.63	0.60	-225	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	325	-1.00	0.69	12	0.04	-458.00	662.00	1690	20230608	-72.90	386	20240220	18.65	705	-35.04	20240102	386	18.65	20240220	1690	-72.90	20230608	386	18.65	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
14	20240530	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-2	5	-0.43	9747208	21425	18.68	457	460	451	598	322	460	454.95	0.60	806	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	325	-1.00	0.69	12	0.03	-458.00	662.00	1690	20230608	-72.90	386	20240220	18.65	705	-35.04	20240102	386	18.65	20240220	1690	-72.90	20230608	386	18.65	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
15	20240530	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-4	5	-0.87	6228751	13694	11.94	457	460	451	598	322	460	454.85	0.60	1333	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	323	-1.00	0.69	12	0.02	-458.00	662.00	1690	20230608	-73.02	386	20240220	18.13	705	-35.32	20240102	386	18.13	20240220	1690	-73.02	20230608	386	18.13	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
16	20240530	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	-2	5	-0.43	5220588	11462	10.00	457	460	452	598	322	460	455.47	0.60	1366	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	325	-1.00	0.69	12	0.02	-458.00	662.00	1690	20230608	-72.90	386	20240220	18.65	705	-35.04	20240102	386	18.65	20240220	1690	-72.90	20230608	386	18.65	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
17	20240530	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-7	5	-1.52	744419	1632	1.42	457	460	453	598	322	460	456.14	0.60	668	484	471	458	445	432	478	452	355	138	500	270	1	1	70912752	321	-0.99	0.68	12	0.00	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	424064	N	N	N	N
18	20240529	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	7	2	1.55	52639219	114673	145.34	445	471	445	588	318	453	459.04	0.61	-15168	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	326	-1.00	0.69	12	0.16	-458.00	662.00	1690	20230608	-72.78	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	1690	-72.78	20230608	386	19.17	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
19	20240529	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	7	2	1.55	49739503	108382	137.37	445	471	445	588	318	453	458.93	0.61	-15164	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	326	-1.00	0.69	12	0.15	-458.00	662.00	1690	20230608	-72.78	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	1690	-72.78	20230608	386	19.17	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
20	20240529	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	16	2	3.53	42933839	93716	118.78	445	471	445	588	318	453	458.13	0.61	-14406	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	333	-1.02	0.71	12	0.13	-458.00	662.00	1690	20230608	-72.25	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	1690	-72.25	20230608	386	21.50	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
21	20240529	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	9	2	1.99	29711758	65409	82.90	445	469	445	588	318	453	454.25	0.61	-8414	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	328	-1.01	0.70	12	0.09	-458.00	662.00	1690	20230608	-72.66	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1690	-72.66	20230608	386	19.69	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
22	20240529	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	13	2	2.87	26289547	57925	73.42	445	469	445	588	318	453	453.85	0.61	-7772	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	330	-1.02	0.70	12	0.08	-458.00	662.00	1690	20230608	-72.43	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	1690	-72.43	20230608	386	20.73	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
23	20240529	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	10	2	2.21	20009135	44446	56.33	445	469	445	588	318	453	450.19	0.61	-4854	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	328	-1.01	0.70	12	0.06	-458.00	662.00	1690	20230608	-72.60	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1690	-72.60	20230608	386	19.95	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
24	20240529	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	-4	5	-0.88	12111719	27175	34.44	445	454	445	588	318	453	445.69	0.61	4139	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	318	-0.98	0.68	12	0.04	-458.00	662.00	1690	20230608	-73.43	386	20240220	16.32	705	-36.31	20240102	386	16.32	20240220	1690	-73.43	20230608	386	16.32	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
25	20240529	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	1	2	0.22	6279849	14112	17.89	445	454	445	588	318	453	445.00	0.61	2988	463	457	453	447	443	456	446	355	135	500	270	1	1	70912752	322	-0.99	0.69	12	0.02	-458.00	662.00	1690	20230608	-73.14	386	20240220	17.62	705	-35.60	20240102	386	17.62	20240220	1690	-73.14	20230608	386	17.62	20240220	0.00	N	043090	500	354 억	434765	N	N	N	N
26	20240528	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	35630094	78900	23.64	458	459	449	590	318	454	451.59	0.62	-2365	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.11	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
27	20240528	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	35625111	78889	23.64	458	459	449	590	318	454	451.59	0.62	-2365	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.11	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
28	20240528	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	34567077	76546	22.93	458	459	449	590	318	454	451.59	0.62	-1805	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.11	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
29	20240528	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	20550884	45485	13.63	458	459	449	590	318	454	451.82	0.62	-1104	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.06	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
30	20240528	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	19380972	42889	12.85	458	459	449	590	318	454	451.89	0.62	-2091	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.06	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
31	20240528	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	15740344	34792	10.42	458	459	449	590	318	454	452.41	0.62	-2705	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.05	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
32	20240528	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-1	5	-0.22	11497666	25408	7.61	458	459	450	590	318	454	452.52	0.62	-2707	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.04	-458.00	662.00	1690	20230608	-73.20	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	1690	-73.20	20230608	386	17.36	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
33	20240528	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	452	-2	5	-0.44	1639534	3602	1.08	458	459	452	590	318	454	455.17	0.62	-293	502	478	462	438	422	470	430	355	136	500	270	1	1	70912752	321	-0.99	0.68	12	0.01	-458.00	662.00	1690	20230608	-73.25	386	20240220	17.10	705	-35.89	20240102	386	17.10	20240220	1690	-73.25	20230608	386	17.10	20240220	0.00	N	043090	500	354 억	436245	N	N	N	N
34	20240527	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	454	-22	5	-4.62	152691843	333554	503.14	476	486	446	618	334	476	457.77	0.61	-1152	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	322	-0.99	0.69	12	0.47	-458.00	662.00	1690	20230608	-73.14	386	20240220	17.62	705	-35.60	20240102	386	17.62	20240220	1690	-73.14	20230608	386	17.62	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
35	20240527	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-17	5	-3.57	149202736	325834	491.50	476	486	446	618	334	476	457.91	0.61	-1662	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	325	-1.00	0.69	12	0.46	-458.00	662.00	1690	20230608	-72.84	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	1690	-72.84	20230608	386	18.91	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
36	20240527	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-21	5	-4.41	127441669	277606	418.75	476	486	450	618	334	476	459.07	0.61	-2431	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	323	-0.99	0.69	12	0.39	-458.00	662.00	1690	20230608	-73.08	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	1690	-73.08	20230608	386	17.88	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
37	20240527	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-20	5	-4.20	110389093	240045	362.09	476	486	450	618	334	476	459.87	0.61	-3498	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	323	-1.00	0.69	12	0.34	-458.00	662.00	1690	20230608	-73.02	386	20240220	18.13	705	-35.32	20240102	386	18.13	20240220	1690	-73.02	20230608	386	18.13	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
38	20240527	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	-12	5	-2.52	90552124	196592	296.55	476	486	450	618	334	476	460.61	0.61	-5529	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	329	-1.01	0.70	12	0.28	-458.00	662.00	1690	20230608	-72.54	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	1690	-72.54	20230608	386	20.21	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
39	20240527	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-21	5	-4.41	74137882	160735	242.46	476	486	450	618	334	476	461.24	0.61	-4433	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	323	-0.99	0.69	12	0.23	-458.00	662.00	1690	20230608	-73.08	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	1690	-73.08	20230608	386	17.88	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
40	20240527	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-7	5	-1.47	21182240	44640	67.34	476	486	456	618	334	476	474.51	0.61	-12698	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	333	-1.02	0.71	12	0.06	-458.00	662.00	1690	20230608	-72.25	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	1690	-72.25	20230608	386	21.50	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
41	20240527	090502	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	4	2	0.84	8418746	17378	26.21	476	486	476	618	334	476	484.45	0.61	-13828	489	482	475	468	461	486	472	355	142	500	280	1	1	70912752	340	-1.05	0.73	12	0.02	-458.00	662.00	1690	20230608	-71.60	386	20240220	24.35	705	-31.91	20240102	386	24.35	20240220	1690	-71.60	20230608	386	24.35	20240220	0.01	N	043090	500	354 억	434702	N	N	N	N
42	20240524	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	4	2	0.85	31287173	66282	54.23	473	482	468	613	331	472	472.03	0.62	-8626	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	338	-1.04	0.72	12	0.09	-458.00	662.00	1690	20230608	-71.83	386	20240220	23.32	705	-32.48	20240102	386	23.32	20240220	1690	-71.83	20230608	386	23.32	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
43	20240524	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	3	2	0.64	29925212	63412	51.88	473	482	468	613	331	472	471.92	0.62	-7214	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	337	-1.04	0.72	12	0.09	-458.00	662.00	1690	20230608	-71.89	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	1690	-71.89	20230608	386	23.06	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
44	20240524	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	4	2	0.85	28651773	60711	49.67	473	482	468	613	331	472	471.94	0.62	-6434	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	338	-1.04	0.72	12	0.09	-458.00	662.00	1690	20230608	-71.83	386	20240220	23.32	705	-32.48	20240102	386	23.32	20240220	1690	-71.83	20230608	386	23.32	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
45	20240524	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-3	5	-0.64	26937005	57056	46.68	473	482	468	613	331	472	472.12	0.62	-5984	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	333	-1.02	0.71	12	0.08	-458.00	662.00	1690	20230608	-72.25	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	1690	-72.25	20230608	386	21.50	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
46	20240524	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	3	2	0.64	13633213	28830	23.59	473	482	468	613	331	472	472.88	0.62	-4204	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	337	-1.04	0.72	12	0.04	-458.00	662.00	1690	20230608	-71.89	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	1690	-71.89	20230608	386	23.06	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
47	20240524	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	2	2	0.42	11143091	23556	19.27	473	482	468	613	331	472	473.05	0.62	-4145	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	336	-1.03	0.72	12	0.03	-458.00	662.00	1690	20230608	-71.95	386	20240220	22.80	705	-32.77	20240102	386	22.80	20240220	1690	-71.95	20230608	386	22.80	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
48	20240524	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	1	2	0.21	4543553	9603	7.86	473	482	468	613	331	472	473.14	0.62	-3291	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	335	-1.03	0.71	12	0.01	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1690	-72.01	20230608	386	22.54	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
49	20240524	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	9	2	1.91	53842	113	0.09	473	482	473	613	331	472	476.48	0.62	-58	497	484	472	459	447	491	466	355	141	500	280	1	1	70912752	341	-1.05	0.73	12	0.00	-458.00	662.00	1690	20230608	-71.54	386	20240220	24.61	705	-31.77	20240102	386	24.61	20240220	1690	-71.54	20230608	386	24.61	20240220	0.04	N	043090	500	354 억	442214	N	N	N	N
50	20240523	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	472	-7	5	-1.46	57327746	122201	47.57	471	485	460	622	336	479	469.13	0.63	-8678	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	335	-1.03	0.71	12	0.17	-458.00	662.00	1690	20230608	-72.07	386	20240220	22.28	705	-33.05	20240102	386	22.28	20240220	1690	-72.07	20230608	386	22.28	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
51	20240523	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-9	5	-1.88	52798497	112597	43.83	471	485	460	622	336	479	468.92	0.63	-7598	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	333	-1.03	0.71	12	0.16	-458.00	662.00	1690	20230608	-72.19	386	20240220	21.76	705	-33.33	20240102	386	21.76	20240220	1690	-72.19	20230608	386	21.76	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
52	20240523	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-17	5	-3.55	39373741	83779	32.61	471	485	460	622	336	479	469.97	0.63	-3281	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	328	-1.01	0.70	12	0.12	-458.00	662.00	1690	20230608	-72.66	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	1690	-72.66	20230608	386	19.69	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
53	20240523	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-6	5	-1.25	31033515	65842	25.63	471	485	460	622	336	479	471.33	0.63	-2918	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	335	-1.03	0.71	12	0.09	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1690	-72.01	20230608	386	22.54	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
54	20240523	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	-9	5	-1.88	30178723	64030	24.93	471	485	460	622	336	479	471.32	0.63	-1734	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	333	-1.03	0.71	12	0.09	-458.00	662.00	1690	20230608	-72.19	386	20240220	21.76	705	-33.33	20240102	386	21.76	20240220	1690	-72.19	20230608	386	21.76	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
55	20240523	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-6	5	-1.25	18306886	38529	15.00	471	485	470	622	336	479	475.15	0.63	-754	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	335	-1.03	0.71	12	0.05	-458.00	662.00	1690	20230608	-72.01	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	1690	-72.01	20230608	386	22.54	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
56	20240523	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	4	2	0.84	11862423	25043	9.75	471	485	470	622	336	479	473.68	0.63	-3376	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	343	-1.05	0.73	12	0.04	-458.00	662.00	1690	20230608	-71.42	386	20240220	25.13	705	-31.49	20240102	386	25.13	20240220	1690	-71.42	20230608	386	25.13	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
57	20240523	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-8	5	-1.67	2521890	5348	2.08	471	478	471	622	336	479	471.56	0.63	664	517	498	480	461	443	507	470	355	143	500	280	1	1	70912752	334	-1.03	0.71	12	0.01	-458.00	662.00	1690	20230608	-72.13	386	20240220	22.02	705	-33.19	20240102	386	22.02	20240220	1690	-72.13	20230608	386	22.02	20240220	0.02	N	043090	500	354 억	448492	N	N	N	N
58	20240522	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	5	2	1.05	123155033	256485	24.69	474	499	462	616	332	474	480.16	0.64	-9178	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	340	-1.05	0.72	12	0.36	-458.00	662.00	1690	20230608	-71.66	386	20240220	24.09	705	-32.06	20240102	386	24.09	20240220	1690	-71.66	20230608	386	24.09	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
59	20240522	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	6	2	1.27	77976739	164237	15.81	474	499	462	616	332	474	474.78	0.64	-7928	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	340	-1.05	0.73	12	0.23	-458.00	662.00	1690	20230608	-71.60	386	20240220	24.35	705	-31.91	20240102	386	24.35	20240220	1690	-71.60	20230608	386	24.35	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
60	20240522	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	483	9	2	1.90	68517059	144478	13.91	474	499	462	616	332	474	474.24	0.64	-9868	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	343	-1.05	0.73	12	0.20	-458.00	662.00	1690	20230608	-71.42	386	20240220	25.13	705	-31.49	20240102	386	25.13	20240220	1690	-71.42	20230608	386	25.13	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
61	20240522	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	4	2	0.84	60485604	127746	12.30	474	499	462	616	332	474	473.48	0.64	-9146	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	339	-1.04	0.72	12	0.18	-458.00	662.00	1690	20230608	-71.72	386	20240220	23.83	705	-32.20	20240102	386	23.83	20240220	1690	-71.72	20230608	386	23.83	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
62	20240522	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	1	2	0.21	47643746	100958	9.72	474	499	462	616	332	474	471.92	0.64	-6010	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	337	-1.04	0.72	12	0.14	-458.00	662.00	1690	20230608	-71.89	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	1690	-71.89	20230608	386	23.06	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
63	20240522	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-3	5	-0.63	31786299	67276	6.48	474	499	462	616	332	474	472.48	0.64	952	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	334	-1.03	0.71	12	0.09	-458.00	662.00	1690	20230608	-72.13	386	20240220	22.02	705	-33.19	20240102	386	22.02	20240220	1690	-72.13	20230608	386	22.02	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
64	20240522	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	1	2	0.21	21122567	44691	4.30	474	499	462	616	332	474	472.64	0.64	705	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	337	-1.04	0.72	12	0.06	-458.00	662.00	1690	20230608	-71.89	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	1690	-71.89	20230608	386	23.06	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
65	20240522	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	4	2	0.84	4595522	9673	0.93	474	499	470	616	332	474	475.09	0.64	-903	518	496	467	445	416	507	456	355	142	500	280	1	1	70912752	339	-1.04	0.72	12	0.01	-458.00	662.00	1690	20230608	-71.72	386	20240220	23.83	705	-32.20	20240102	386	23.83	20240220	1690	-71.72	20230608	386	23.83	20240220	0.02	N	043090	500	354 억	453342	N	N	N	N
66	20240521	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	474	32	2	7.24	491137830	1037940	180.43	442	489	438	574	310	442	473.18	0.57	67607	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	336	-1.03	0.72	12	1.46	-458.00	662.00	1690	20230608	-71.95	386	20240220	22.80	705	-32.77	20240102	386	22.80	20240220	1690	-71.95	20230608	386	22.80	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
67	20240521	150436	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	37	2	8.37	478372801	1011136	175.77	442	489	438	574	310	442	473.10	0.57	64546	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	340	-1.05	0.72	12	1.43	-458.00	662.00	1690	20230608	-71.66	386	20240220	24.09	705	-32.06	20240102	386	24.09	20240220	1690	-71.66	20230608	386	24.09	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
68	20240521	140435	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	34	2	7.69	439239074	929172	161.52	442	489	438	574	310	442	472.72	0.57	51287	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	338	-1.04	0.72	12	1.31	-458.00	662.00	1690	20230608	-71.83	386	20240220	23.32	705	-32.48	20240102	386	23.32	20240220	1690	-71.83	20230608	386	23.32	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
69	20240521	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	27	2	6.11	148827289	320959	55.79	442	480	438	574	310	442	463.70	0.57	-2944	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	333	-1.02	0.71	12	0.45	-458.00	662.00	1690	20230608	-72.25	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	1690	-72.25	20230608	386	21.50	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
70	20240521	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	29	2	6.56	127394723	275023	47.81	442	480	438	574	310	442	463.21	0.57	-3120	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	334	-1.03	0.71	12	0.39	-458.00	662.00	1690	20230608	-72.13	386	20240220	22.02	705	-33.19	20240102	386	22.02	20240220	1690	-72.13	20230608	386	22.02	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
71	20240521	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	22	2	4.98	63163349	139158	24.19	442	467	438	574	310	442	453.90	0.57	4371	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	329	-1.01	0.70	12	0.20	-458.00	662.00	1690	20230608	-72.54	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	1690	-72.54	20230608	386	20.21	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
72	20240521	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	463	21	2	4.75	39590462	87877	15.28	442	467	438	574	310	442	450.52	0.57	-5434	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	328	-1.01	0.70	12	0.12	-458.00	662.00	1690	20230608	-72.60	386	20240220	19.95	705	-34.33	20240102	386	19.95	20240220	1690	-72.60	20230608	386	19.95	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
73	20240521	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	8	2	1.81	4642172	10347	1.80	442	450	442	574	310	442	448.65	0.57	-416	465	453	437	425	409	459	431	355	132	500	260	1	1	70912752	319	-0.98	0.68	12	0.01	-458.00	662.00	1690	20230608	-73.37	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	1690	-73.37	20230608	386	16.58	20240220	0.02	N	043090	500	354 억	406772	N	N	N	N
74	20240517	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	0	3	0.00	50814866	122062	152.02	423	423	412	549	297	423	416.30	0.43	-1628	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	300	-0.92	0.64	12	0.17	-458.00	662.00	2250	20230510	-81.20	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
75	20240517	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	-1	5	-0.24	42120785	101268	126.12	423	423	412	549	297	423	415.93	0.43	-2574	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.14	-458.00	662.00	2250	20230510	-81.24	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
76	20240517	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-2	5	-0.47	40269909	96872	120.65	423	423	412	549	297	423	415.70	0.43	-2475	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.14	-458.00	662.00	2250	20230510	-81.29	386	20240220	9.07	705	-40.28	20240102	386	9.07	20240220	1690	-75.09	20230608	386	9.07	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
77	20240517	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-5	5	-1.18	39631199	95344	118.74	423	423	412	549	297	423	415.67	0.43	-2474	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	296	-0.91	0.63	12	0.13	-458.00	662.00	2250	20230510	-81.42	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1690	-75.27	20230608	386	8.29	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
78	20240517	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-5	5	-1.18	38226350	91964	114.53	423	423	412	549	297	423	415.67	0.43	-2536	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	296	-0.91	0.63	12	0.13	-458.00	662.00	2250	20230510	-81.42	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1690	-75.27	20230608	386	8.29	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
79	20240517	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-5	5	-1.18	32282035	77615	96.66	423	423	412	549	297	423	415.93	0.43	-1363	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	296	-0.91	0.63	12	0.11	-458.00	662.00	2250	20230510	-81.42	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1690	-75.27	20230608	386	8.29	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
80	20240517	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-3	5	-0.71	15790163	37959	47.27	423	423	412	549	297	423	415.98	0.43	-1077	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	298	-0.92	0.63	12	0.05	-458.00	662.00	2250	20230510	-81.33	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1690	-75.15	20230608	386	8.81	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
81	20240517	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-2	5	-0.47	672059	1589	1.98	423	423	421	549	297	423	422.94	0.43	-275	428	425	421	418	414	427	420	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.00	-458.00	662.00	2250	20230510	-81.29	386	20240220	9.07	705	-40.28	20240102	386	9.07	20240220	1690	-75.09	20230608	386	9.07	20240220	0.02	N	043090	500	354 억	302857	N	N	N	N
82	20240516	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	1	2	0.24	33710671	80295	38.76	422	424	417	548	296	422	419.84	0.42	6873	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	300	-0.92	0.64	12	0.11	-458.00	662.00	2355	20230509	-82.04	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
83	20240516	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	2	2	0.47	27288910	64944	31.35	422	424	418	548	296	422	420.19	0.42	5167	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	301	-0.93	0.64	12	0.09	-458.00	662.00	2355	20230509	-82.00	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1690	-74.91	20230608	386	9.84	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
84	20240516	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	2	2	0.47	21321002	50730	24.49	422	424	418	548	296	422	420.28	0.42	4958	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	301	-0.93	0.64	12	0.07	-458.00	662.00	2355	20230509	-82.00	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1690	-74.91	20230608	386	9.84	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
85	20240516	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	1	2	0.24	19902337	47369	22.86	422	424	418	548	296	422	420.16	0.42	4946	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	300	-0.92	0.64	12	0.07	-458.00	662.00	2355	20230509	-82.04	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
86	20240516	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	1	2	0.24	14423821	34324	16.57	422	424	418	548	296	422	420.23	0.42	4026	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	300	-0.92	0.64	12	0.05	-458.00	662.00	2355	20230509	-82.04	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
87	20240516	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	2	2	0.47	9453020	22504	10.86	422	424	418	548	296	422	420.06	0.42	3511	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	301	-0.93	0.64	12	0.03	-458.00	662.00	2355	20230509	-82.00	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1690	-74.91	20230608	386	9.84	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
88	20240516	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	0	3	0.00	6859973	16345	7.89	422	422	418	548	296	422	419.70	0.42	3761	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.02	-458.00	662.00	2355	20230509	-82.08	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
89	20240516	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	0	3	0.00	183992	436	0.21	422	422	422	548	296	422	422.00	0.42	0	437	429	420	412	403	430	413	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.00	-458.00	662.00	2355	20230509	-82.08	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.02	N	043090	500	354 억	295934	N	N	N	N
90	20240514	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	0	3	0.00	86460508	207134	100.83	422	428	411	548	296	422	417.39	0.41	2153	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.29	-458.00	662.00	2545	20230508	-83.42	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
91	20240514	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	0	3	0.00	83870781	200998	97.84	422	428	411	548	296	422	417.27	0.41	2310	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.28	-458.00	662.00	2545	20230508	-83.42	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
92	20240514	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-4	5	-0.95	74558657	178760	87.02	422	428	411	548	296	422	417.09	0.41	1599	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	296	-0.91	0.63	12	0.25	-458.00	662.00	2545	20230508	-83.58	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1690	-75.27	20230608	386	8.29	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
93	20240514	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	415	-7	5	-1.66	61877365	148343	72.21	422	428	411	548	296	422	417.12	0.41	5220	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	294	-0.91	0.63	12	0.21	-458.00	662.00	2545	20230508	-83.69	386	20240220	7.51	705	-41.13	20240102	386	7.51	20240220	1690	-75.44	20230608	386	7.51	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
94	20240514	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	419	-3	5	-0.71	39498952	94233	45.87	422	428	415	548	296	422	419.16	0.41	3550	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	297	-0.91	0.63	12	0.13	-458.00	662.00	2545	20230508	-83.54	386	20240220	8.55	705	-40.57	20240102	386	8.55	20240220	1690	-75.21	20230608	386	8.55	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
95	20240514	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	0	3	0.00	17270547	40913	19.92	422	428	418	548	296	422	422.13	0.41	2872	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	299	-0.92	0.64	12	0.06	-458.00	662.00	2545	20230508	-83.42	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
96	20240514	100431	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	4	2	0.95	5569146	13108	6.38	422	428	418	548	296	422	424.87	0.41	5497	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	302	-0.93	0.64	12	0.02	-458.00	662.00	2545	20230508	-83.26	386	20240220	10.36	705	-39.57	20240102	386	10.36	20240220	1690	-74.79	20230608	386	10.36	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
97	20240514	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	418	-4	5	-0.95	600784	1424	0.69	422	422	418	548	296	422	421.90	0.41	22	442	432	424	414	406	428	410	355	126	500	250	1	1	70912752	296	-0.91	0.63	12	0.00	-458.00	662.00	2545	20230508	-83.58	386	20240220	8.29	705	-40.71	20240102	386	8.29	20240220	1690	-75.27	20230608	386	8.29	20240220	0.02	N	043090	500	354 억	292645	N	N	N	N
98	20240513	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	422	-3	5	-0.71	87387157	205431	84.72	425	434	416	552	298	425	425.38	0.38	23937	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	299	-0.92	0.64	12	0.29	-458.00	662.00	2545	20230508	-83.42	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1690	-75.03	20230608	386	9.33	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
99	20240513	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-2	5	-0.47	87381660	205418	84.71	425	434	416	552	298	425	425.38	0.38	23927	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	300	-0.92	0.64	12	0.29	-458.00	662.00	2545	20230508	-83.38	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
100	20240513	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-2	5	-0.47	85869629	201832	83.23	425	434	416	552	298	425	425.45	0.38	23254	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	300	-0.92	0.64	12	0.28	-458.00	662.00	2545	20230508	-83.38	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
101	20240513	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	1	2	0.24	82335744	193431	79.77	425	434	416	552	298	425	425.66	0.38	23157	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	302	-0.93	0.64	12	0.27	-458.00	662.00	2545	20230508	-83.26	386	20240220	10.36	705	-39.57	20240102	386	10.36	20240220	1690	-74.79	20230608	386	10.36	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
102	20240513	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	2	2	0.47	76157005	178893	73.77	425	434	416	552	298	425	425.71	0.38	23147	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	303	-0.93	0.65	12	0.25	-458.00	662.00	2545	20230508	-83.22	386	20240220	10.62	705	-39.43	20240102	386	10.62	20240220	1690	-74.73	20230608	386	10.62	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
103	20240513	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	428	3	2	0.71	76017876	178566	73.64	425	434	416	552	298	425	425.71	0.38	23005	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	304	-0.93	0.65	12	0.25	-458.00	662.00	2545	20230508	-83.18	386	20240220	10.88	705	-39.29	20240102	386	10.88	20240220	1690	-74.67	20230608	386	10.88	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
104	20240513	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	421	-4	5	-0.94	64422423	151206	62.36	425	434	416	552	298	425	426.06	0.38	10528	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	299	-0.92	0.64	12	0.21	-458.00	662.00	2545	20230508	-83.46	386	20240220	9.07	705	-40.28	20240102	386	9.07	20240220	1690	-75.09	20230608	386	9.07	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
105	20240513	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-2	5	-0.47	3540487	8462	3.49	425	425	416	552	298	425	418.40	0.38	-544	437	430	424	417	411	428	415	355	127	500	250	1	1	70912752	300	-0.92	0.64	12	0.01	-458.00	662.00	2545	20230508	-83.38	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	1690	-74.97	20230608	386	9.59	20240220	0.04	N	043090	500	354 억	268073	N	N	N	N
106	20240510	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	0	3	0.00	102394818	242492	145.14	430	431	418	552	298	425	422.26	0.37	719	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	301	-0.93	0.64	12	0.34	-458.00	662.00	2545	20230503	-83.30	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	2250	-81.11	20230510	386	10.10	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
107	20240510	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	-2	5	-0.47	100424960	237843	142.36	430	431	418	552	298	425	422.23	0.37	822	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	300	-0.92	0.64	12	0.34	-458.00	662.00	2545	20230503	-83.38	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	2250	-81.20	20230510	386	9.59	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
108	20240510	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	5	2	1.18	80590121	190698	114.14	430	431	418	552	298	425	422.61	0.37	1089	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	305	-0.94	0.65	12	0.27	-458.00	662.00	2545	20230503	-83.10	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	2250	-80.89	20230510	386	11.40	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
109	20240510	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	5	2	1.18	74745294	177088	105.99	430	430	418	552	298	425	422.08	0.37	-1442	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	305	-0.94	0.65	12	0.25	-458.00	662.00	2545	20230503	-83.10	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	2250	-80.89	20230510	386	11.40	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
110	20240510	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	2	2	0.47	69419802	164666	98.56	430	430	418	552	298	425	421.58	0.37	-4343	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	303	-0.93	0.65	12	0.23	-458.00	662.00	2545	20230503	-83.22	386	20240220	10.62	705	-39.43	20240102	386	10.62	20240220	2250	-81.02	20230510	386	10.62	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
111	20240510	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	1	2	0.24	65642182	155831	93.27	430	430	418	552	298	425	421.24	0.37	-2149	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	302	-0.93	0.64	12	0.22	-458.00	662.00	2545	20230503	-83.26	386	20240220	10.36	705	-39.57	20240102	386	10.36	20240220	2250	-81.07	20230510	386	10.36	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
112	20240510	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	419	-6	5	-1.41	39246647	93242	55.81	430	430	418	552	298	425	420.91	0.37	-2819	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	297	-0.91	0.63	12	0.13	-458.00	662.00	2545	20230503	-83.54	386	20240220	8.55	705	-40.57	20240102	386	8.55	20240220	2250	-81.38	20230510	386	8.55	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
113	20240510	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	429	4	2	0.94	3433	8	0.00	430	430	429	552	298	425	429.12	0.37	-1	440	432	426	418	412	429	415	355	127	500	250	1	1	70912752	304	-0.94	0.65	12	0.00	-458.00	662.00	2545	20230503	-83.14	386	20240220	11.14	705	-39.15	20240102	386	11.14	20240220	2250	-80.93	20230510	386	11.14	20240220	0.04	N	043090	500	354 억	261576	N	N	N	N
114	20240509	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-6	5	-1.39	70965633	167076	126.02	431	434	420	560	302	431	424.75	0.34	14396	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	301	-0.93	0.64	12	0.24	-458.00	662.00	2650	20230502	-83.96	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	2355	-81.95	20230509	386	10.10	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
115	20240509	150430	57	100.00	KOSDAQ	유통	N	N	N	N	N	427	-4	5	-0.93	68521265	161302	121.66	431	434	420	560	302	431	424.80	0.34	9842	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	303	-0.93	0.65	12	0.23	-458.00	662.00	2650	20230502	-83.89	386	20240220	10.62	705	-39.43	20240102	386	10.62	20240220	2355	-81.87	20230509	386	10.62	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
116	20240509	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	-1	5	-0.23	46630830	109651	82.70	431	434	420	560	302	431	425.27	0.34	2305	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	305	-0.94	0.65	12	0.15	-458.00	662.00	2650	20230502	-83.77	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	2355	-81.74	20230509	386	11.40	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
117	20240509	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	-1	5	-0.23	46592763	109562	82.64	431	434	420	560	302	431	425.26	0.34	2322	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	305	-0.94	0.65	12	0.15	-458.00	662.00	2650	20230502	-83.77	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	2355	-81.74	20230509	386	11.40	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
118	20240509	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	424	-7	5	-1.62	44747813	105223	79.37	431	434	420	560	302	431	425.27	0.34	3925	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	301	-0.93	0.64	12	0.15	-458.00	662.00	2650	20230502	-84.00	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	2355	-82.00	20230509	386	9.84	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
119	20240509	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	429	-2	5	-0.46	21251703	50105	37.79	431	434	421	560	302	431	424.14	0.34	12197	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	304	-0.94	0.65	12	0.07	-458.00	662.00	2650	20230502	-83.81	386	20240220	11.14	705	-39.15	20240102	386	11.14	20240220	2355	-81.78	20230509	386	11.14	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
120	20240509	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	428	-3	5	-0.70	14660869	34604	26.10	431	434	421	560	302	431	423.68	0.34	16532	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	304	-0.93	0.65	12	0.05	-458.00	662.00	2650	20230502	-83.85	386	20240220	10.88	705	-39.29	20240102	386	10.88	20240220	2355	-81.83	20230509	386	10.88	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
121	20240509	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	2	2	0.46	267225	620	0.47	431	434	431	560	302	431	431.01	0.34	-311	441	435	430	424	419	439	428	355	129	500	250	1	1	70912752	307	-0.95	0.65	12	0.00	-458.00	662.00	2650	20230502	-83.66	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	2355	-81.61	20230509	386	12.18	20240220	0.04	N	043090	500	354 억	242137	N	N	N	N
122	20240508	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	3	2	0.70	57043485	132581	59.85	427	436	425	556	300	428	430.25	0.32	12154	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	306	-0.94	0.65	12	0.19	-458.00	662.00	2650	20230502	-83.74	386	20240220	11.66	705	-38.87	20240102	386	11.66	20240220	2545	-83.06	20230508	386	11.66	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
123	20240508	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	425	-3	5	-0.70	57023217	132534	59.83	427	436	425	556	300	428	430.25	0.32	12154	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	301	-0.93	0.64	12	0.19	-458.00	662.00	2650	20230502	-83.96	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	2545	-83.30	20230508	386	10.10	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
124	20240508	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	4	2	0.93	49735505	115609	52.19	427	436	425	556	300	428	430.20	0.32	8334	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	306	-0.94	0.65	12	0.16	-458.00	662.00	2650	20230502	-83.70	386	20240220	11.92	705	-38.72	20240102	386	11.92	20240220	2545	-83.03	20230508	386	11.92	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
125	20240508	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	2	2	0.47	48368627	112430	50.76	427	436	425	556	300	428	430.21	0.32	6581	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	305	-0.94	0.65	12	0.16	-458.00	662.00	2650	20230502	-83.77	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	2545	-83.10	20230508	386	11.40	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
126	20240508	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	430	2	2	0.47	44098042	102429	46.24	427	436	425	556	300	428	430.52	0.32	5864	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	305	-0.94	0.65	12	0.14	-458.00	662.00	2650	20230502	-83.77	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	2545	-83.10	20230508	386	11.40	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
127	20240508	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	428	0	3	0.00	39570502	91821	41.45	427	436	425	556	300	428	430.95	0.32	4954	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	304	-0.93	0.65	12	0.13	-458.00	662.00	2650	20230502	-83.85	386	20240220	10.88	705	-39.29	20240102	386	10.88	20240220	2545	-83.18	20230508	386	10.88	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
128	20240508	100418	57	100.00	KOSDAQ	유통	N	N	N	N	N	432	4	2	0.93	33783802	78384	35.39	427	436	425	556	300	428	431.00	0.32	4647	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	306	-0.94	0.65	12	0.11	-458.00	662.00	2650	20230502	-83.70	386	20240220	11.92	705	-38.72	20240102	386	11.92	20240220	2545	-83.03	20230508	386	11.92	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
129	20240508	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	428	0	3	0.00	2086983	4877	2.20	427	431	425	556	300	428	427.92	0.32	-47	448	437	429	418	410	434	415	355	128	500	250	1	1	70912752	304	-0.93	0.65	12	0.01	-458.00	662.00	2650	20230502	-83.85	386	20240220	10.88	705	-39.29	20240102	386	10.88	20240220	2545	-83.18	20230508	386	10.88	20240220	0.04	N	043090	500	354 억	227815	N	N	N	N
130	20240503	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-4	5	-0.90	81362074	186903	42.10	434	446	428	574	310	442	435.32	0.37	-21248	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	311	-0.96	0.66	12	0.26	-458.00	662.00	2725	20230426	-83.93	386	20240220	13.47	705	-37.87	20240102	386	13.47	20240220	2545	-82.79	20230503	386	13.47	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
131	20240503	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-2	5	-0.45	76248521	175202	39.47	434	446	428	574	310	442	435.20	0.37	-21043	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	312	-0.96	0.66	12	0.25	-458.00	662.00	2725	20230426	-83.85	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	2545	-82.71	20230503	386	13.99	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
132	20240503	140423	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	-5	5	-1.13	64889741	149322	33.64	434	446	428	574	310	442	434.56	0.37	-15303	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	310	-0.95	0.66	12	0.21	-458.00	662.00	2725	20230426	-83.96	386	20240220	13.21	705	-38.01	20240102	386	13.21	20240220	2545	-82.83	20230503	386	13.21	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
133	20240503	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-9	5	-2.04	57873942	133167	30.00	434	446	428	574	310	442	434.60	0.37	-14460	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	307	-0.95	0.65	12	0.19	-458.00	662.00	2725	20230426	-84.11	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	2545	-82.99	20230503	386	12.18	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
134	20240503	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-9	5	-2.04	56473972	129931	29.27	434	446	428	574	310	442	434.65	0.37	-14417	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	307	-0.95	0.65	12	0.18	-458.00	662.00	2725	20230426	-84.11	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	2545	-82.99	20230503	386	12.18	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
135	20240503	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-9	5	-2.04	37459387	85802	19.33	434	446	431	574	310	442	436.58	0.37	-4727	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	307	-0.95	0.65	12	0.12	-458.00	662.00	2725	20230426	-84.11	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	2545	-82.99	20230503	386	12.18	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
136	20240503	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	443	1	2	0.23	17647977	40128	9.04	434	446	433	574	310	442	439.79	0.37	-54	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	314	-0.97	0.67	12	0.06	-458.00	662.00	2725	20230426	-83.74	386	20240220	14.77	705	-37.16	20240102	386	14.77	20240220	2545	-82.59	20230503	386	14.77	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
137	20240503	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	441	-1	5	-0.23	929205	2134	0.48	434	441	434	574	310	442	435.43	0.37	0	486	463	447	424	408	475	436	355	132	500	260	1	1	70912752	313	-0.96	0.67	12	0.00	-458.00	662.00	2725	20230426	-83.82	386	20240220	14.25	705	-37.45	20240102	386	14.25	20240220	2545	-82.67	20230503	386	14.25	20240220	0.04	N	043090	500	354 억	260972	N	N	N	N
138	20240502	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	5	2	1.14	198358251	443916	27.80	441	470	431	568	306	437	446.84	0.47	-80322	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	312	-0.97	0.67	12	0.63	-458.00	662.00	2725	20230426	-83.78	386	20240220	14.51	705	-37.30	20240102	386	14.51	20240220	2650	-83.32	20230502	386	14.51	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
139	20240502	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	445	8	2	1.83	195461525	437376	27.39	441	470	431	568	306	437	446.90	0.47	-77826	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	314	-0.97	0.67	12	0.62	-458.00	662.00	2725	20230426	-83.67	386	20240220	15.28	705	-36.88	20240102	386	15.28	20240220	2650	-83.21	20230502	386	15.28	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
140	20240502	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	2	2	0.46	168821712	376475	23.58	441	470	431	568	306	437	448.43	0.47	-71657	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	310	-0.96	0.66	12	0.53	-458.00	662.00	2725	20230426	-83.89	386	20240220	13.73	705	-37.73	20240102	386	13.73	20240220	2650	-83.43	20230502	386	13.73	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
141	20240502	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	2	2	0.46	160633709	357840	22.41	441	470	431	568	306	437	448.90	0.47	-70652	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	310	-0.96	0.66	12	0.51	-458.00	662.00	2725	20230426	-83.89	386	20240220	13.73	705	-37.73	20240102	386	13.73	20240220	2650	-83.43	20230502	386	13.73	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
142	20240502	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	0	3	0.00	152566780	339452	21.26	441	470	431	568	306	437	449.45	0.47	-70176	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	309	-0.95	0.66	12	0.48	-458.00	662.00	2725	20230426	-83.96	386	20240220	13.21	705	-38.01	20240102	386	13.21	20240220	2650	-83.51	20230502	386	13.21	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
143	20240502	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	2	2	0.46	145444588	323186	20.24	441	470	431	568	306	437	450.03	0.47	-67179	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	310	-0.96	0.66	12	0.46	-458.00	662.00	2725	20230426	-83.89	386	20240220	13.73	705	-37.73	20240102	386	13.73	20240220	2650	-83.43	20230502	386	13.73	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
144	20240502	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	1	2	0.23	132210166	292782	18.33	441	470	435	568	306	437	451.57	0.47	-59866	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	309	-0.96	0.66	12	0.41	-458.00	662.00	2725	20230426	-83.93	386	20240220	13.47	705	-37.87	20240102	386	13.47	20240220	2650	-83.47	20230502	386	13.47	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N
145	20240502	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	24	2	5.49	10415793	23318	1.46	441	461	441	568	306	437	446.68	0.47	-678	492	464	442	414	392	478	428	353	131	500	260	1	1	70599470	325	-1.01	0.70	12	0.03	-458.00	662.00	2725	20230426	-83.08	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	2650	-82.60	20230502	386	19.43	20240220	0.02	N	043090	500	352 억	329873	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History