KissMeData/054050/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160553	57	100.00	KOSDAQ	N	N	N	N	N	8070	190	2	2.41	466674160	57705	299.27	7990	8180	7950	10240	5520	7880	8087.26	1.09	11662	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1294	12.51	0.50	12	0.36	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
3	20240531	150548	57	100.00	KOSDAQ	N	N	N	N	N	8070	190	2	2.41	446984230	55261	286.59	7990	8180	7950	10240	5520	7880	8088.60	1.09	11583	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1294	12.51	0.50	12	0.34	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
4	20240531	140552	57	100.00	KOSDAQ	N	N	N	N	N	8090	210	2	2.66	420234110	51947	269.41	7990	8180	7950	10240	5520	7880	8089.67	1.09	11905	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1297	12.54	0.50	12	0.32	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
5	20240531	130554	57	100.00	KOSDAQ	N	N	N	N	N	8090	210	2	2.66	394971910	48823	253.21	7990	8180	7950	10240	5520	7880	8089.87	1.09	11912	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1297	12.54	0.50	12	0.30	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
6	20240531	120556	57	100.00	KOSDAQ	N	N	N	N	N	8140	260	2	3.30	366127020	45270	234.78	7990	8180	7950	10240	5520	7880	8087.63	1.09	12076	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1305	12.62	0.51	12	0.28	645.00	16055.00	9610	20231025	-15.30	7440	20231031	9.41	8820	-7.71	20240221	7750	5.03	20240416	9610	-15.30	20231025	7440	9.41	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
7	20240531	110552	57	100.00	KOSDAQ	N	N	N	N	N	8140	260	2	3.30	351848300	43518	225.69	7990	8180	7950	10240	5520	7880	8085.12	1.09	11625	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1305	12.62	0.51	12	0.27	645.00	16055.00	9610	20231025	-15.30	7440	20231031	9.41	8820	-7.71	20240221	7750	5.03	20240416	9610	-15.30	20231025	7440	9.41	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
8	20240531	100554	57	100.00	KOSDAQ	N	N	N	N	N	8160	280	2	3.55	274774000	34056	176.62	7990	8180	7950	10240	5520	7880	8068.30	1.09	10049	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1308	12.65	0.51	12	0.21	645.00	16055.00	9610	20231025	-15.09	7440	20231031	9.68	8820	-7.48	20240221	7750	5.29	20240416	9610	-15.09	20231025	7440	9.68	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
9	20240531	090551	57	100.00	KOSDAQ	N	N	N	N	N	7960	80	2	1.02	53442070	6695	34.72	7990	7990	7950	10240	5520	7880	7982.39	1.09	-1786	7993	7936	7893	7836	7793	7915	7815	80	2360	500	5830	10	1	16030561	1276	12.34	0.50	12	0.04	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.08	N	054050	500	80 억	175427	N	N	N	N
10	20240530	160549	57	100.00	KOSDAQ	N	N	N	N	N	7880	-70	5	-0.88	149332800	18929	94.92	7940	7950	7850	10330	5570	7950	7889.07	1.11	-2032	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1263	12.22	0.49	12	0.12	645.00	16055.00	9610	20231025	-18.00	7440	20231031	5.91	8820	-10.66	20240221	7750	1.68	20240416	9610	-18.00	20231025	7440	5.91	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
11	20240530	150550	57	100.00	KOSDAQ	N	N	N	N	N	7880	-70	5	-0.88	136498030	17300	86.75	7940	7950	7850	10330	5570	7950	7890.02	1.11	-2034	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1263	12.22	0.49	12	0.11	645.00	16055.00	9610	20231025	-18.00	7440	20231031	5.91	8820	-10.66	20240221	7750	1.68	20240416	9610	-18.00	20231025	7440	5.91	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
12	20240530	140551	57	100.00	KOSDAQ	N	N	N	N	N	7870	-80	5	-1.01	118032380	14962	75.03	7940	7950	7850	10330	5570	7950	7888.77	1.11	-913	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1262	12.20	0.49	12	0.09	645.00	16055.00	9610	20231025	-18.11	7440	20231031	5.78	8820	-10.77	20240221	7750	1.55	20240416	9610	-18.11	20231025	7440	5.78	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
13	20240530	130551	57	100.00	KOSDAQ	N	N	N	N	N	7910	-40	5	-0.50	104267000	13215	66.27	7940	7950	7850	10330	5570	7950	7890.00	1.11	-775	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1268	12.26	0.49	12	0.08	645.00	16055.00	9610	20231025	-17.69	7440	20231031	6.32	8820	-10.32	20240221	7750	2.06	20240416	9610	-17.69	20231025	7440	6.32	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
14	20240530	120550	57	100.00	KOSDAQ	N	N	N	N	N	7910	-40	5	-0.50	98817010	12526	62.81	7940	7950	7850	10330	5570	7950	7888.90	1.11	-469	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1268	12.26	0.49	12	0.08	645.00	16055.00	9610	20231025	-17.69	7440	20231031	6.32	8820	-10.32	20240221	7750	2.06	20240416	9610	-17.69	20231025	7440	6.32	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
15	20240530	110550	57	100.00	KOSDAQ	N	N	N	N	N	7920	-30	5	-0.38	81161890	10285	51.57	7940	7950	7850	10330	5570	7950	7891.23	1.11	-617	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1270	12.28	0.49	12	0.06	645.00	16055.00	9610	20231025	-17.59	7440	20231031	6.45	8820	-10.20	20240221	7750	2.19	20240416	9610	-17.59	20231025	7440	6.45	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
16	20240530	100551	57	100.00	KOSDAQ	N	N	N	N	N	7930	-20	5	-0.25	57390040	7271	36.46	7940	7950	7850	10330	5570	7950	7892.93	1.11	-350	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1271	12.29	0.49	12	0.05	645.00	16055.00	9610	20231025	-17.48	7440	20231031	6.59	8820	-10.09	20240221	7750	2.32	20240416	9610	-17.48	20231025	7440	6.59	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
17	20240530	090551	57	100.00	KOSDAQ	N	N	N	N	N	7950	0	3	0.00	1775260	224	1.12	7940	7950	7910	10330	5570	7950	7924.11	1.11	6	8063	8006	7953	7896	7843	7980	7870	80	2380	500	5880	10	1	16030561	1274	12.33	0.50	12	0.00	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.08	N	054050	500	80 억	177459	N	N	N	N
18	20240529	160546	57	100.00	KOSDAQ	N	N	N	N	N	7950	-30	5	-0.38	156029660	19642	154.48	7980	8010	7900	10370	5590	7980	7943.67	1.11	-1003	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1274	12.33	0.50	12	0.12	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
19	20240529	150544	57	100.00	KOSDAQ	N	N	N	N	N	7930	-50	5	-0.63	111202560	13981	109.96	7980	8010	7930	10370	5590	7980	7953.83	1.11	-885	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1271	12.29	0.49	12	0.09	645.00	16055.00	9610	20231025	-17.48	7440	20231031	6.59	8820	-10.09	20240221	7750	2.32	20240416	9610	-17.48	20231025	7440	6.59	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
20	20240529	140545	57	100.00	KOSDAQ	N	N	N	N	N	7940	-40	5	-0.50	90745310	11404	89.69	7980	8010	7930	10370	5590	7980	7957.32	1.11	-885	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1273	12.31	0.49	12	0.07	645.00	16055.00	9610	20231025	-17.38	7440	20231031	6.72	8820	-9.98	20240221	7750	2.45	20240416	9610	-17.38	20231025	7440	6.72	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
21	20240529	130546	57	100.00	KOSDAQ	N	N	N	N	N	7970	-10	5	-0.13	74421690	9351	73.54	7980	8010	7930	10370	5590	7980	7958.69	1.11	-885	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1278	12.36	0.50	12	0.06	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
22	20240529	120549	57	100.00	KOSDAQ	N	N	N	N	N	7970	-10	5	-0.13	46016610	5775	45.42	7980	8010	7940	10370	5590	7980	7968.24	1.11	-885	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1278	12.36	0.50	12	0.04	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
23	20240529	110546	57	100.00	KOSDAQ	N	N	N	N	N	7970	-10	5	-0.13	23609670	2958	23.26	7980	8010	7970	10370	5590	7980	7981.63	1.11	-442	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1278	12.36	0.50	12	0.02	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
24	20240529	100545	57	100.00	KOSDAQ	N	N	N	N	N	7990	10	2	0.13	10520070	1317	10.36	7980	8010	7980	10370	5590	7980	7987.90	1.11	-442	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1281	12.39	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
25	20240529	090542	57	100.00	KOSDAQ	N	N	N	N	N	7980	0	3	0.00	861840	108	0.85	7980	7980	7980	10370	5590	7980	7980.00	1.11	0	8066	8022	7986	7942	7906	8020	7940	80	2390	500	5900	10	1	16030561	1279	12.37	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.08	N	054050	500	80 억	178462	N	N	N	N
26	20240528	160542	57	100.00	KOSDAQ	N	N	N	N	N	7980	-20	5	-0.25	101789970	12715	63.27	7980	8030	7950	10400	5600	8000	8006.12	1.12	-397	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1279	12.37	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
27	20240528	150545	57	100.00	KOSDAQ	N	N	N	N	N	8010	10	2	0.12	79218780	9888	49.20	7980	8030	7950	10400	5600	8000	8011.61	1.12	-408	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1284	12.42	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
28	20240528	140545	57	100.00	KOSDAQ	N	N	N	N	N	8010	10	2	0.12	73997300	9236	45.96	7980	8030	7950	10400	5600	8000	8011.83	1.12	-404	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1284	12.42	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
29	20240528	130542	57	100.00	KOSDAQ	N	N	N	N	N	8010	10	2	0.12	71347910	8906	44.32	7980	8030	7950	10400	5600	8000	8011.22	1.12	-403	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1284	12.42	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.65	7440	20231031	7.66	8820	-9.18	20240221	7750	3.35	20240416	9610	-16.65	20231025	7440	7.66	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
30	20240528	120543	57	100.00	KOSDAQ	N	N	N	N	N	8030	30	2	0.38	45433370	5675	28.24	7980	8030	7950	10400	5600	8000	8005.88	1.12	-381	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1287	12.45	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
31	20240528	110531	57	100.00	KOSDAQ	N	N	N	N	N	8000	0	3	0.00	14690270	1841	9.16	7980	8010	7950	10400	5600	8000	7979.51	1.12	122	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1282	12.40	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
32	20240528	100544	57	100.00	KOSDAQ	N	N	N	N	N	8000	0	3	0.00	8079530	1013	5.04	7980	8010	7950	10400	5600	8000	7975.84	1.12	-7	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1282	12.40	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
33	20240528	090544	57	100.00	KOSDAQ	N	N	N	N	N	7950	-50	5	-0.62	4022820	505	2.51	7980	7990	7950	10400	5600	8000	7965.98	1.12	2	8080	8040	7990	7950	7900	8045	7955	80	2400	500	5920	10	1	16030561	1274	12.33	0.50	12	0.00	645.00	16055.00	9610	20231025	-17.27	7440	20231031	6.85	8820	-9.86	20240221	7750	2.58	20240416	9610	-17.27	20231025	7440	6.85	20231031	1.14	N	054050	500	80 억	178859	N	N	N	N
34	20240527	160534	57	100.00	KOSDAQ	N	N	N	N	N	8000	0	3	0.00	160282870	20076	70.77	8000	8030	7940	10400	5600	8000	7983.72	1.11	1407	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1282	12.40	0.50	12	0.13	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
35	20240527	150544	57	100.00	KOSDAQ	N	N	N	N	N	7960	-40	5	-0.50	153045400	19171	67.58	8000	8030	7940	10400	5600	8000	7983.17	1.11	1601	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1276	12.34	0.50	12	0.12	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
36	20240527	140542	57	100.00	KOSDAQ	N	N	N	N	N	7990	-10	5	-0.12	144647480	18119	63.88	8000	8030	7940	10400	5600	8000	7983.19	1.11	1912	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1281	12.39	0.50	12	0.11	645.00	16055.00	9610	20231025	-16.86	7440	20231031	7.39	8820	-9.41	20240221	7750	3.10	20240416	9610	-16.86	20231025	7440	7.39	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
37	20240527	130541	57	100.00	KOSDAQ	N	N	N	N	N	7980	-20	5	-0.25	124966860	15656	55.19	8000	8030	7940	10400	5600	8000	7982.04	1.11	2091	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1279	12.37	0.50	12	0.10	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
38	20240527	120543	57	100.00	KOSDAQ	N	N	N	N	N	7960	-40	5	-0.50	108637020	13602	47.95	8000	8030	7950	10400	5600	8000	7986.84	1.11	2103	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1276	12.34	0.50	12	0.08	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
39	20240527	110542	57	100.00	KOSDAQ	N	N	N	N	N	7970	-30	5	-0.38	85412030	10694	37.70	8000	8030	7950	10400	5600	8000	7986.91	1.11	2130	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1278	12.36	0.50	12	0.07	645.00	16055.00	9610	20231025	-17.07	7440	20231031	7.12	8820	-9.64	20240221	7750	2.84	20240416	9610	-17.07	20231025	7440	7.12	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
40	20240527	100540	57	100.00	KOSDAQ	N	N	N	N	N	8020	20	2	0.25	19346890	2414	8.51	8000	8030	8000	10400	5600	8000	8014.45	1.11	-9	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1286	12.43	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
41	20240527	090541	57	100.00	KOSDAQ	N	N	N	N	N	8030	30	2	0.38	3254550	406	1.43	8000	8030	8000	10400	5600	8000	8016.13	1.11	-27	8120	8060	7990	7930	7860	8025	7895	80	2400	500	5920	10	1	16030561	1287	12.45	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.14	N	054050	500	80 억	177455	N	N	N	N
42	20240524	160515	57	100.00	KOSDAQ	N	N	N	N	N	8000	-60	5	-0.74	226164300	28366	178.20	8010	8050	7920	10470	5650	8060	7973.07	1.07	5818	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1282	12.40	0.50	12	0.18	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
43	20240524	150514	57	100.00	KOSDAQ	N	N	N	N	N	8000	-60	5	-0.74	214950620	26964	169.39	8010	8050	7920	10470	5650	8060	7971.76	1.07	5972	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1282	12.40	0.50	12	0.17	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
44	20240524	140517	57	100.00	KOSDAQ	N	N	N	N	N	7960	-100	5	-1.24	207023790	25972	163.16	8010	8050	7920	10470	5650	8060	7971.04	1.07	6159	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1276	12.34	0.50	12	0.16	645.00	16055.00	9610	20231025	-17.17	7440	20231031	6.99	8820	-9.75	20240221	7750	2.71	20240416	9610	-17.17	20231025	7440	6.99	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
45	20240524	130516	57	100.00	KOSDAQ	N	N	N	N	N	7980	-80	5	-0.99	186141360	23350	146.69	8010	8050	7920	10470	5650	8060	7971.79	1.07	5963	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1279	12.37	0.50	12	0.15	645.00	16055.00	9610	20231025	-16.96	7440	20231031	7.26	8820	-9.52	20240221	7750	2.97	20240416	9610	-16.96	20231025	7440	7.26	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
46	20240524	120514	57	100.00	KOSDAQ	N	N	N	N	N	8000	-60	5	-0.74	175677300	22039	138.45	8010	8050	7920	10470	5650	8060	7971.20	1.07	5963	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1282	12.40	0.50	12	0.14	645.00	16055.00	9610	20231025	-16.75	7440	20231031	7.53	8820	-9.30	20240221	7750	3.23	20240416	9610	-16.75	20231025	7440	7.53	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
47	20240524	110515	57	100.00	KOSDAQ	N	N	N	N	N	8030	-30	5	-0.37	54771530	6856	43.07	8010	8050	7920	10470	5650	8060	7988.85	1.07	604	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1287	12.45	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
48	20240524	100518	57	100.00	KOSDAQ	N	N	N	N	N	8030	-30	5	-0.37	41445870	5196	32.64	8010	8040	7920	10470	5650	8060	7976.50	1.07	-181	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1287	12.45	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
49	20240524	090515	57	100.00	KOSDAQ	N	N	N	N	N	8030	-30	5	-0.37	21755400	2734	17.18	8010	8030	7920	10470	5650	8060	7957.35	1.07	86	8166	8112	8066	8012	7966	8090	7990	80	2410	500	5960	10	1	16030561	1287	12.45	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.15	N	054050	500	80 억	171737	N	N	N	N
50	20240523	160511	57	100.00	KOSDAQ	N	N	N	N	N	8060	-30	5	-0.37	128026040	15866	147.52	8090	8120	8020	10510	5670	8090	8069.22	1.07	173	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1292	12.50	0.50	12	0.10	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
51	20240523	150516	57	100.00	KOSDAQ	N	N	N	N	N	8060	-30	5	-0.37	94770660	11729	109.06	8090	8120	8050	10510	5670	8090	8080.03	1.07	272	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1292	12.50	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
52	20240523	140517	57	100.00	KOSDAQ	N	N	N	N	N	8090	0	3	0.00	83740080	10360	96.33	8090	8120	8060	10510	5670	8090	8083.02	1.07	272	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1297	12.54	0.50	12	0.06	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
53	20240523	130515	57	100.00	KOSDAQ	N	N	N	N	N	8080	-10	5	-0.12	77850340	9631	89.55	8090	8120	8060	10510	5670	8090	8083.31	1.07	272	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1295	12.53	0.50	12	0.06	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
54	20240523	120512	57	100.00	KOSDAQ	N	N	N	N	N	8060	-30	5	-0.37	70200400	8685	80.75	8090	8120	8060	10510	5670	8090	8082.95	1.07	272	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1292	12.50	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
55	20240523	110512	57	100.00	KOSDAQ	N	N	N	N	N	8080	-10	5	-0.12	46757650	5779	53.73	8090	8120	8080	10510	5670	8090	8090.96	1.07	41	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1295	12.53	0.50	12	0.04	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
56	20240523	100513	57	100.00	KOSDAQ	N	N	N	N	N	8100	10	2	0.12	29910610	3697	34.37	8090	8120	8080	10510	5670	8090	8090.51	1.07	190	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1298	12.56	0.50	12	0.02	645.00	16055.00	9610	20231025	-15.71	7440	20231031	8.87	8820	-8.16	20240221	7750	4.52	20240416	9610	-15.71	20231025	7440	8.87	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
57	20240523	090515	57	100.00	KOSDAQ	N	N	N	N	N	8110	20	2	0.25	1782260	220	2.05	8090	8120	8090	10510	5670	8090	8101.18	1.07	-10	8156	8122	8106	8072	8056	8115	8065	80	2420	500	5980	10	1	16030561	1300	12.57	0.51	12	0.00	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.13	N	054050	500	80 억	171564	N	N	N	N
58	20240522	160508	57	100.00	KOSDAQ	N	N	N	N	N	8090	-20	5	-0.25	87283980	10754	97.70	8110	8140	8090	10540	5680	8110	8116.54	1.08	-998	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1297	12.54	0.50	12	0.07	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
59	20240522	150512	57	100.00	KOSDAQ	N	N	N	N	N	8110	0	3	0.00	78407980	9657	87.74	8110	8140	8100	10540	5680	8110	8119.29	1.08	-996	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1300	12.57	0.51	12	0.06	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
60	20240522	140513	57	100.00	KOSDAQ	N	N	N	N	N	8110	0	3	0.00	68118080	8387	76.20	8110	8140	8110	10540	5680	8110	8121.86	1.08	-996	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1300	12.57	0.51	12	0.05	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
61	20240522	130510	57	100.00	KOSDAQ	N	N	N	N	N	8120	10	2	0.12	57740060	7108	64.58	8110	8140	8110	10540	5680	8110	8123.25	1.08	-900	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1302	12.59	0.51	12	0.04	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
62	20240522	120510	57	100.00	KOSDAQ	N	N	N	N	N	8120	10	2	0.12	50317230	6193	56.26	8110	8140	8110	10540	5680	8110	8124.86	1.08	-899	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1302	12.59	0.51	12	0.04	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
63	20240522	110513	57	100.00	KOSDAQ	N	N	N	N	N	8130	20	2	0.25	31550090	3884	35.29	8110	8140	8110	10540	5680	8110	8123.09	1.08	-500	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1303	12.60	0.51	12	0.02	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
64	20240522	100511	57	100.00	KOSDAQ	N	N	N	N	N	8130	20	2	0.25	23525720	2896	26.31	8110	8140	8110	10540	5680	8110	8123.52	1.08	-500	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1303	12.60	0.51	12	0.02	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
65	20240522	090511	57	100.00	KOSDAQ	N	N	N	N	N	8110	0	3	0.00	2911550	359	3.26	8110	8140	8110	10540	5680	8110	8110.17	1.08	-52	8190	8150	8130	8090	8070	8140	8080	80	2430	500	6000	10	1	16030561	1300	12.57	0.51	12	0.00	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.13	N	054050	500	80 억	172512	N	N	N	N
66	20240521	160506	57	100.00	KOSDAQ	N	N	N	N	N	8110	-50	5	-0.61	89346480	10997	80.81	8170	8170	8110	10600	5720	8160	8124.62	1.10	-3620	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1300	12.57	0.51	12	0.07	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
67	20240521	150512	57	100.00	KOSDAQ	N	N	N	N	N	8130	-30	5	-0.37	81122780	9983	73.36	8170	8170	8110	10600	5720	8160	8126.09	1.10	-3549	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1303	12.60	0.51	12	0.06	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
68	20240521	140509	57	100.00	KOSDAQ	N	N	N	N	N	8150	-10	5	-0.12	72020900	8862	65.12	8170	8170	8110	10600	5720	8160	8126.94	1.10	-3509	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1306	12.64	0.51	12	0.06	645.00	16055.00	9610	20231025	-15.19	7440	20231031	9.54	8820	-7.60	20240221	7750	5.16	20240416	9610	-15.19	20231025	7440	9.54	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
69	20240521	130510	57	100.00	KOSDAQ	N	N	N	N	N	8120	-40	5	-0.49	67819860	8345	61.32	8170	8170	8110	10600	5720	8160	8127.01	1.10	-3168	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1302	12.59	0.51	12	0.05	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
70	20240521	120511	57	100.00	KOSDAQ	N	N	N	N	N	8120	-40	5	-0.49	60579640	7454	54.78	8170	8170	8110	10600	5720	8160	8127.13	1.10	-2730	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1302	12.59	0.51	12	0.05	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
71	20240521	110511	57	100.00	KOSDAQ	N	N	N	N	N	8120	-40	5	-0.49	47815260	5882	43.22	8170	8170	8110	10600	5720	8160	8129.08	1.10	-1940	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1302	12.59	0.51	12	0.04	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
72	20240521	100510	57	100.00	KOSDAQ	N	N	N	N	N	8130	-30	5	-0.37	28599260	3519	25.86	8170	8170	8110	10600	5720	8160	8127.10	1.10	-452	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1303	12.60	0.51	12	0.02	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
73	20240521	090508	57	100.00	KOSDAQ	N	N	N	N	N	8130	-30	5	-0.37	2717810	333	2.45	8170	8170	8130	10600	5720	8160	8161.59	1.10	-180	8286	8222	8186	8122	8086	8205	8105	80	2440	500	6030	10	1	16030561	1303	12.60	0.51	12	0.00	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.12	N	054050	500	80 억	176132	N	N	N	N
74	20240517	160511	57	100.00	KOSDAQ	N	N	N	N	N	8240	100	2	1.23	173830680	21269	152.66	8140	8240	8110	10580	5700	8140	8172.96	1.03	2029	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1321	12.78	0.51	12	0.13	645.00	16055.00	9610	20231025	-14.26	7440	20231031	10.75	8820	-6.58	20240221	7750	6.32	20240416	9610	-14.26	20231025	7440	10.75	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
75	20240517	150513	57	100.00	KOSDAQ	N	N	N	N	N	8190	50	2	0.61	154078110	18869	135.44	8140	8210	8110	10580	5700	8140	8165.67	1.03	2280	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1313	12.70	0.51	12	0.12	645.00	16055.00	9610	20231025	-14.78	7440	20231031	10.08	8820	-7.14	20240221	7750	5.68	20240416	9610	-14.78	20231025	7440	10.08	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
76	20240517	140506	57	100.00	KOSDAQ	N	N	N	N	N	8200	60	2	0.74	143107680	17527	125.80	8140	8210	8110	10580	5700	8140	8164.98	1.03	2275	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1315	12.71	0.51	12	0.11	645.00	16055.00	9610	20231025	-14.67	7440	20231031	10.22	8820	-7.03	20240221	7750	5.81	20240416	9610	-14.67	20231025	7440	10.22	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
77	20240517	130503	57	100.00	KOSDAQ	N	N	N	N	N	8190	50	2	0.61	107734810	13210	94.82	8140	8190	8110	10580	5700	8140	8155.55	1.03	2280	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1313	12.70	0.51	12	0.08	645.00	16055.00	9610	20231025	-14.78	7440	20231031	10.08	8820	-7.14	20240221	7750	5.68	20240416	9610	-14.78	20231025	7440	10.08	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
78	20240517	120504	57	100.00	KOSDAQ	N	N	N	N	N	8160	20	2	0.25	69717500	8554	61.40	8140	8170	8110	10580	5700	8140	8150.28	1.03	690	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1308	12.65	0.51	12	0.05	645.00	16055.00	9610	20231025	-15.09	7440	20231031	9.68	8820	-7.48	20240221	7750	5.29	20240416	9610	-15.09	20231025	7440	9.68	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
79	20240517	110505	57	100.00	KOSDAQ	N	N	N	N	N	8150	10	2	0.12	59288980	7276	52.23	8140	8170	8110	10580	5700	8140	8148.57	1.03	415	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1306	12.64	0.51	12	0.05	645.00	16055.00	9610	20231025	-15.19	7440	20231031	9.54	8820	-7.60	20240221	7750	5.16	20240416	9610	-15.19	20231025	7440	9.54	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
80	20240517	100501	57	100.00	KOSDAQ	N	N	N	N	N	8150	10	2	0.12	39757660	4882	35.04	8140	8170	8110	10580	5700	8140	8143.72	1.03	99	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1306	12.64	0.51	12	0.03	645.00	16055.00	9610	20231025	-15.19	7440	20231031	9.54	8820	-7.60	20240221	7750	5.16	20240416	9610	-15.19	20231025	7440	9.54	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
81	20240517	090504	57	100.00	KOSDAQ	N	N	N	N	N	8110	-30	5	-0.37	1846790	227	1.63	8140	8140	8110	10580	5700	8140	8135.64	1.03	0	8240	8190	8140	8090	8040	8165	8065	80	2440	500	6020	10	1	16030561	1300	12.57	0.51	12	0.00	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.07	N	054050	500	80 억	165554	N	N	N	N
82	20240516	160501	57	100.00	KOSDAQ	N	N	N	N	N	8140	0	3	0.00	110429390	13591	45.92	8190	8190	8090	10580	5700	8140	8124.35	1.04	-1268	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1305	12.62	0.51	12	0.08	645.00	16055.00	9610	20231025	-15.30	7440	20231031	9.41	8820	-7.71	20240221	7750	5.03	20240416	9610	-15.30	20231025	7440	9.41	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
83	20240516	150501	57	100.00	KOSDAQ	N	N	N	N	N	8140	0	3	0.00	102696390	12641	42.71	8190	8190	8090	10580	5700	8140	8124.07	1.04	-1252	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1305	12.62	0.51	12	0.08	645.00	16055.00	9610	20231025	-15.30	7440	20231031	9.41	8820	-7.71	20240221	7750	5.03	20240416	9610	-15.30	20231025	7440	9.41	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
84	20240516	140504	57	100.00	KOSDAQ	N	N	N	N	N	8120	-20	5	-0.25	72577200	8924	30.15	8190	8190	8110	10580	5700	8140	8132.81	1.04	-1179	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1302	12.59	0.51	12	0.06	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
85	20240516	130503	57	100.00	KOSDAQ	N	N	N	N	N	8150	10	2	0.12	34909480	4285	14.48	8190	8190	8130	10580	5700	8140	8146.90	1.04	-1007	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1306	12.64	0.51	12	0.03	645.00	16055.00	9610	20231025	-15.19	7440	20231031	9.54	8820	-7.60	20240221	7750	5.16	20240416	9610	-15.19	20231025	7440	9.54	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
86	20240516	120500	57	100.00	KOSDAQ	N	N	N	N	N	8130	-10	5	-0.12	33909220	4162	14.06	8190	8190	8130	10580	5700	8140	8147.34	1.04	-982	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1303	12.60	0.51	12	0.03	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
87	20240516	110458	57	100.00	KOSDAQ	N	N	N	N	N	8130	-10	5	-0.12	21651350	2656	8.97	8190	8190	8130	10580	5700	8140	8151.86	1.04	-478	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1303	12.60	0.51	12	0.02	645.00	16055.00	9610	20231025	-15.40	7440	20231031	9.27	8820	-7.82	20240221	7750	4.90	20240416	9610	-15.40	20231025	7440	9.27	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
88	20240516	100500	57	100.00	KOSDAQ	N	N	N	N	N	8160	20	2	0.25	15576310	1910	6.45	8190	8190	8130	10580	5700	8140	8155.14	1.04	-219	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1308	12.65	0.51	12	0.01	645.00	16055.00	9610	20231025	-15.09	7440	20231031	9.68	8820	-7.48	20240221	7750	5.29	20240416	9610	-15.09	20231025	7440	9.68	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
89	20240516	090500	57	100.00	KOSDAQ	N	N	N	N	N	8150	10	2	0.12	4595620	562	1.90	8190	8190	8150	10580	5700	8140	8177.26	1.04	-105	8273	8206	8133	8066	7993	8240	8100	80	2440	500	6020	10	1	16030561	1306	12.64	0.51	12	0.00	645.00	16055.00	9610	20231025	-15.19	7440	20231031	9.54	8820	-7.60	20240221	7750	5.16	20240416	9610	-15.19	20231025	7440	9.54	20231031	1.08	N	054050	500	80 억	166655	N	N	N	N
90	20240514	160506	57	100.00	KOSDAQ	N	N	N	N	N	8140	50	2	0.62	240739800	29512	208.46	8070	8200	8060	10510	5670	8090	8157.35	1.07	-4368	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1305	12.62	0.51	12	0.18	645.00	16055.00	9610	20231025	-15.30	7440	20231031	9.41	8820	-7.71	20240221	7750	5.03	20240416	9610	-15.30	20231025	7440	9.41	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
91	20240514	150508	57	100.00	KOSDAQ	N	N	N	N	N	8140	50	2	0.62	234336340	28724	202.90	8070	8200	8060	10510	5670	8090	8158.21	1.07	-4444	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1305	12.62	0.51	12	0.18	645.00	16055.00	9610	20231025	-15.30	7440	20231031	9.41	8820	-7.71	20240221	7750	5.03	20240416	9610	-15.30	20231025	7440	9.41	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
92	20240514	140506	57	100.00	KOSDAQ	N	N	N	N	N	8120	30	2	0.37	230499580	28252	199.56	8070	8200	8060	10510	5670	8090	8158.70	1.07	-4284	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1302	12.59	0.51	12	0.18	645.00	16055.00	9610	20231025	-15.50	7440	20231031	9.14	8820	-7.94	20240221	7750	4.77	20240416	9610	-15.50	20231025	7440	9.14	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
93	20240514	130507	57	100.00	KOSDAQ	N	N	N	N	N	8170	80	2	0.99	222480800	27264	192.58	8070	8200	8060	10510	5670	8090	8160.24	1.07	-4576	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1310	12.67	0.51	12	0.17	645.00	16055.00	9610	20231025	-14.98	7440	20231031	9.81	8820	-7.37	20240221	7750	5.42	20240416	9610	-14.98	20231025	7440	9.81	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
94	20240514	120505	57	100.00	KOSDAQ	N	N	N	N	N	8110	20	2	0.25	112495110	13804	97.51	8070	8200	8060	10510	5670	8090	8149.46	1.07	-2028	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1300	12.57	0.51	12	0.09	645.00	16055.00	9610	20231025	-15.61	7440	20231031	9.01	8820	-8.05	20240221	7750	4.65	20240416	9610	-15.61	20231025	7440	9.01	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
95	20240514	110505	57	100.00	KOSDAQ	N	N	N	N	N	8160	70	2	0.87	92238000	11312	79.90	8070	8200	8060	10510	5670	8090	8154.00	1.07	-1490	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1308	12.65	0.51	12	0.07	645.00	16055.00	9610	20231025	-15.09	7440	20231031	9.68	8820	-7.48	20240221	7750	5.29	20240416	9610	-15.09	20231025	7440	9.68	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
96	20240514	100505	57	100.00	KOSDAQ	N	N	N	N	N	8150	60	2	0.74	77517270	9505	67.14	8070	8200	8060	10510	5670	8090	8155.42	1.07	-731	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1306	12.64	0.51	12	0.06	645.00	16055.00	9610	20231025	-15.19	7440	20231031	9.54	8820	-7.60	20240221	7750	5.16	20240416	9610	-15.19	20231025	7440	9.54	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
97	20240514	090505	57	100.00	KOSDAQ	N	N	N	N	N	8060	-30	5	-0.37	306650	38	0.27	8070	8070	8060	10510	5670	8090	8069.74	1.07	-37	8130	8110	8080	8060	8030	8120	8070	80	2420	500	5980	10	1	16030561	1292	12.50	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	170919	N	N	N	N
98	20240513	160505	57	100.00	KOSDAQ	N	N	N	N	N	8090	40	2	0.50	114354450	14157	211.74	8050	8100	8050	10460	5640	8050	8077.59	1.06	746	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1297	12.54	0.50	12	0.09	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
99	20240513	150506	57	100.00	KOSDAQ	N	N	N	N	N	8090	40	2	0.50	110107010	13631	203.87	8050	8100	8050	10460	5640	8050	8077.69	1.06	427	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1297	12.54	0.50	12	0.09	645.00	16055.00	9610	20231025	-15.82	7440	20231031	8.74	8820	-8.28	20240221	7750	4.39	20240416	9610	-15.82	20231025	7440	8.74	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
100	20240513	140505	57	100.00	KOSDAQ	N	N	N	N	N	8080	30	2	0.37	88147370	10917	163.28	8050	8100	8050	10460	5640	8050	8074.32	1.06	50	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1295	12.53	0.50	12	0.07	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
101	20240513	130504	57	100.00	KOSDAQ	N	N	N	N	N	8080	30	2	0.37	80352140	9952	148.85	8050	8100	8050	10460	5640	8050	8073.97	1.06	-334	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1295	12.53	0.50	12	0.06	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
102	20240513	120506	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	25100940	3114	46.57	8050	8080	8050	10460	5640	8050	8060.67	1.06	-892	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
103	20240513	110504	57	100.00	KOSDAQ	N	N	N	N	N	8060	10	2	0.12	22385540	2777	41.53	8050	8080	8050	10460	5640	8050	8061.05	1.06	-753	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1292	12.50	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
104	20240513	100505	57	100.00	KOSDAQ	N	N	N	N	N	8070	20	2	0.25	15858520	1967	29.42	8050	8080	8050	10460	5640	8050	8062.29	1.06	-526	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1294	12.51	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
105	20240513	090506	57	100.00	KOSDAQ	N	N	N	N	N	8070	20	2	0.25	1473580	183	2.74	8050	8070	8050	10460	5640	8050	8052.35	1.06	-24	8110	8080	8050	8020	7990	8065	8005	80	2410	500	5950	10	1	16030561	1294	12.51	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	170232	N	N	N	N
106	20240510	160451	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	53808270	6686	49.13	8080	8080	8020	10460	5640	8050	8047.90	1.06	376	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
107	20240510	150455	57	100.00	KOSDAQ	N	N	N	N	N	8030	-20	5	-0.25	45281330	5627	41.34	8080	8080	8020	10460	5640	8050	8047.15	1.06	63	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1287	12.45	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
108	20240510	140456	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	38155630	4741	34.83	8080	8080	8020	10460	5640	8050	8048.01	1.06	71	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
109	20240510	130450	57	100.00	KOSDAQ	N	N	N	N	N	8040	-10	5	-0.12	29319350	3641	26.75	8080	8080	8030	10460	5640	8050	8052.55	1.06	145	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1289	12.47	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
110	20240510	120450	57	100.00	KOSDAQ	N	N	N	N	N	8040	-10	5	-0.12	19523170	2423	17.80	8080	8080	8040	10460	5640	8050	8057.44	1.06	2	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1289	12.47	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
111	20240510	110452	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	13796970	1711	12.57	8080	8080	8050	10460	5640	8050	8063.69	1.06	36	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
112	20240510	100453	57	100.00	KOSDAQ	N	N	N	N	N	8070	20	2	0.25	7641560	947	6.96	8080	8080	8050	10460	5640	8050	8069.23	1.06	36	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1294	12.51	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
113	20240510	090453	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	848270	105	0.77	8080	8080	8050	10460	5640	8050	8078.76	1.06	-15	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억	169577	N	N	N	N
114	20240509	160501	57	100.00	KOSDAQ	N	N	N	N	N	8050	-10	5	-0.12	109607550	13610	100.89	8060	8100	8010	10470	5650	8060	8053.46	1.06	-282	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1290	12.48	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
115	20240509	150503	57	100.00	KOSDAQ	N	N	N	N	N	8040	-20	5	-0.25	90753940	11259	83.46	8060	8100	8020	10470	5650	8060	8060.57	1.06	-808	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1289	12.47	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
116	20240509	140453	57	100.00	KOSDAQ	N	N	N	N	N	8050	-10	5	-0.12	67119800	8317	61.65	8060	8100	8040	10470	5650	8060	8070.19	1.06	30	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1290	12.48	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
117	20240509	130454	57	100.00	KOSDAQ	N	N	N	N	N	8040	-20	5	-0.25	62059570	7688	56.99	8060	8100	8040	10470	5650	8060	8072.26	1.06	330	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1289	12.47	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
118	20240509	120454	57	100.00	KOSDAQ	N	N	N	N	N	8060	0	3	0.00	44449150	5501	40.78	8060	8100	8060	10470	5650	8060	8080.19	1.06	726	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1292	12.50	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
119	20240509	110445	57	100.00	KOSDAQ	N	N	N	N	N	8080	20	2	0.25	43835640	5425	40.21	8060	8100	8060	10470	5650	8060	8080.30	1.06	750	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1295	12.53	0.50	12	0.03	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
120	20240509	100446	57	100.00	KOSDAQ	N	N	N	N	N	8070	10	2	0.12	20328520	2515	18.64	8060	8100	8060	10470	5650	8060	8082.91	1.06	750	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1294	12.51	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
121	20240509	090444	57	100.00	KOSDAQ	N	N	N	N	N	8080	20	2	0.25	984350	122	0.90	8060	8080	8060	10470	5650	8060	8068.44	1.06	-56	8140	8100	8040	8000	7940	8120	8020	80	2410	500	5960	10	1	16030561	1295	12.53	0.50	12	0.00	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.10	N	054050	500	80 억	169643	N	N	N	N
122	20240508	160443	57	100.00	KOSDAQ	N	N	N	N	N	8060	10	2	0.12	106849410	13290	45.96	8050	8080	7980	10460	5640	8050	8039.83	1.04	2332	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1292	12.50	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
123	20240508	150449	57	100.00	KOSDAQ	N	N	N	N	N	8080	30	2	0.37	98834230	12296	42.52	8050	8080	7980	10460	5640	8050	8037.92	1.04	2252	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1295	12.53	0.50	12	0.08	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
124	20240508	140442	57	100.00	KOSDAQ	N	N	N	N	N	8070	20	2	0.25	83347540	10376	35.88	8050	8080	7980	10460	5640	8050	8032.72	1.04	2252	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1294	12.51	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
125	20240508	130441	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	80677800	10045	34.74	8050	8080	7980	10460	5640	8050	8031.64	1.04	2252	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
126	20240508	120443	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	79945190	9954	34.42	8050	8080	7980	10460	5640	8050	8031.46	1.04	2252	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
127	20240508	110517	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	64653440	8057	27.86	8050	8060	7980	10460	5640	8050	8024.51	1.04	1026	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
128	20240508	100449	57	100.00	KOSDAQ	N	N	N	N	N	8060	10	2	0.12	22088920	2747	9.50	8050	8060	8020	10460	5640	8050	8041.11	1.04	506	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1292	12.50	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
129	20240508	090446	57	100.00	KOSDAQ	N	N	N	N	N	8050	0	3	0.00	3091200	384	1.33	8050	8050	8050	10460	5640	8050	8050.00	1.04	-55	8136	8092	8046	8002	7956	8070	7980	80	2410	500	5950	10	1	16030561	1290	12.48	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	167371	N	N	N	N
130	20240503	160455	57	100.00	KOSDAQ	N	N	N	N	N	8060	30	2	0.37	55829530	6940	53.78	8050	8060	8020	10430	5630	8030	8044.56	1.01	-713	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1292	12.50	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
131	20240503	150455	57	100.00	KOSDAQ	N	N	N	N	N	8030	0	3	0.00	51914630	6454	50.02	8050	8060	8020	10430	5630	8030	8043.79	1.01	-713	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1287	12.45	0.50	12	0.04	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
132	20240503	140455	57	100.00	KOSDAQ	N	N	N	N	N	8060	30	2	0.37	42138130	5238	40.59	8050	8060	8020	10430	5630	8030	8044.70	1.01	-723	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1292	12.50	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
133	20240503	130456	57	100.00	KOSDAQ	N	N	N	N	N	8060	30	2	0.37	38370970	4770	36.97	8050	8060	8020	10430	5630	8030	8044.23	1.01	-594	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1292	12.50	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.13	7440	20231031	8.33	8820	-8.62	20240221	7750	4.00	20240416	9610	-16.13	20231025	7440	8.33	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
134	20240503	120454	57	100.00	KOSDAQ	N	N	N	N	N	8040	10	2	0.12	34867750	4334	33.59	8050	8060	8020	10430	5630	8030	8045.17	1.01	-636	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1289	12.47	0.50	12	0.03	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
135	20240503	110453	57	100.00	KOSDAQ	N	N	N	N	N	8020	-10	5	-0.12	30016090	3732	28.92	8050	8060	8020	10430	5630	8030	8042.90	1.01	-469	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1286	12.43	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.55	7440	20231031	7.80	8820	-9.07	20240221	7750	3.48	20240416	9610	-16.55	20231025	7440	7.80	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
136	20240503	100451	57	100.00	KOSDAQ	N	N	N	N	N	8040	10	2	0.12	10419390	1297	10.05	8050	8060	8030	10430	5630	8030	8033.45	1.01	-37	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1289	12.47	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.34	7440	20231031	8.06	8820	-8.84	20240221	7750	3.74	20240416	9610	-16.34	20231025	7440	8.06	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
137	20240503	090450	57	100.00	KOSDAQ	N	N	N	N	N	8050	20	2	0.25	491050	61	0.47	8050	8050	8050	10430	5630	8030	8050.00	1.01	0	8116	8072	8036	7992	7956	8055	7975	80	2400	500	5940	10	1	16030561	1290	12.48	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	162617	N	N	N	N
138	20240502	160449	57	100.00	KOSDAQ	N	N	N	N	N	8030	10	2	0.12	103643720	12904	168.81	8040	8080	8000	10420	5620	8020	8031.91	1.01	498	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1287	12.45	0.50	12	0.08	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
139	20240502	150451	57	100.00	KOSDAQ	N	N	N	N	N	8070	50	2	0.62	93403010	11629	152.13	8040	8080	8000	10420	5620	8020	8031.90	1.01	443	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1294	12.51	0.50	12	0.07	645.00	16055.00	9610	20231025	-16.02	7440	20231031	8.47	8820	-8.50	20240221	7750	4.13	20240416	9610	-16.02	20231025	7440	8.47	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
140	20240502	140448	57	100.00	KOSDAQ	N	N	N	N	N	8080	60	2	0.75	89220860	11110	145.34	8040	8080	8000	10420	5620	8020	8030.68	1.01	406	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1295	12.53	0.50	12	0.07	645.00	16055.00	9610	20231025	-15.92	7440	20231031	8.60	8820	-8.39	20240221	7750	4.26	20240416	9610	-15.92	20231025	7440	8.60	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
141	20240502	130448	57	100.00	KOSDAQ	N	N	N	N	N	8050	30	2	0.37	76012260	9472	123.91	8040	8050	8000	10420	5620	8020	8024.94	1.01	393	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1290	12.48	0.50	12	0.06	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
142	20240502	120446	57	100.00	KOSDAQ	N	N	N	N	N	8030	10	2	0.12	63632500	7932	103.77	8040	8050	8000	10420	5620	8020	8022.25	1.01	393	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1287	12.45	0.50	12	0.05	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
143	20240502	110446	57	100.00	KOSDAQ	N	N	N	N	N	8050	30	2	0.37	31166810	3881	50.77	8040	8050	8000	10420	5620	8020	8030.61	1.01	52	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1290	12.48	0.50	12	0.02	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
144	20240502	100446	57	100.00	KOSDAQ	N	N	N	N	N	8030	10	2	0.12	11276700	1407	18.41	8040	8050	8000	10420	5620	8020	8014.71	1.01	18	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1287	12.45	0.50	12	0.01	645.00	16055.00	9610	20231025	-16.44	7440	20231031	7.93	8820	-8.96	20240221	7750	3.61	20240416	9610	-16.44	20231025	7440	7.93	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N
145	20240502	090446	57	100.00	KOSDAQ	N	N	N	N	N	8050	30	2	0.37	739690	92	1.20	8040	8050	8040	10420	5620	8020	8040.11	1.01	74	8120	8070	8040	7990	7960	8055	7975	80	2400	500	5930	10	1	16030561	1290	12.48	0.50	12	0.00	645.00	16055.00	9610	20231025	-16.23	7440	20231031	8.20	8820	-8.73	20240221	7750	3.87	20240416	9610	-16.23	20231025	7440	8.20	20231031	1.08	N	054050	500	80 억	162119	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History