KissMeData/099220/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	7	2	0.38	9512657948	5062197	171.53	1822	1955	1815	2375	1281	1830	1879.31	0.72	-132793	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1032	-11.85	1.11	12	9.01	-155.00	1661.00	2350	20240523	-21.83	1070	20240321	71.68	2350	-21.83	20240523	1070	71.68	20240321	2350	-21.83	20240523	1070	71.68	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
3	20240531	150756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1853	23	2	1.26	9154488784	4868147	164.96	1822	1955	1815	2375	1281	1830	1880.60	0.72	-140353	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1041	-11.95	1.12	12	8.67	-155.00	1661.00	2350	20240523	-21.15	1070	20240321	73.18	2350	-21.15	20240523	1070	73.18	20240321	2350	-21.15	20240523	1070	73.18	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
4	20240531	140755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1863	33	2	1.80	8637405281	4589740	155.52	1822	1955	1815	2375	1281	1830	1882.02	0.72	-178170	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1046	-12.02	1.12	12	8.17	-155.00	1661.00	2350	20240523	-20.72	1070	20240321	74.11	2350	-20.72	20240523	1070	74.11	20240321	2350	-20.72	20240523	1070	74.11	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
5	20240531	130800	57	100.00	KOSDAQ		유통	N	N	N	N	N	1863	33	2	1.80	8297715044	4407063	149.33	1822	1955	1815	2375	1281	1830	1882.95	0.72	-178458	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1046	-12.02	1.12	12	7.85	-155.00	1661.00	2350	20240523	-20.72	1070	20240321	74.11	2350	-20.72	20240523	1070	74.11	20240321	2350	-20.72	20240523	1070	74.11	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
6	20240531	120804	57	100.00	KOSDAQ		유통	N	N	N	N	N	1863	33	2	1.80	7353053980	3903495	132.27	1822	1955	1815	2375	1281	1830	1883.86	0.72	-163573	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1046	-12.02	1.12	12	6.95	-155.00	1661.00	2350	20240523	-20.72	1070	20240321	74.11	2350	-20.72	20240523	1070	74.11	20240321	2350	-20.72	20240523	1070	74.11	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
7	20240531	110800	57	100.00	KOSDAQ		유통	N	N	N	N	N	1874	44	2	2.40	5688513191	3014863	102.16	1822	1955	1815	2375	1281	1830	1887.03	0.72	-79855	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1053	-12.09	1.13	12	5.37	-155.00	1661.00	2350	20240523	-20.26	1070	20240321	75.14	2350	-20.26	20240523	1070	75.14	20240321	2350	-20.26	20240523	1070	75.14	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
8	20240531	100800	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	19	2	1.04	1217291447	659778	22.36	1822	1870	1821	2375	1281	1830	1845.26	0.72	71760	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1039	-11.93	1.11	12	1.17	-155.00	1661.00	2350	20240523	-21.32	1070	20240321	72.80	2350	-21.32	20240523	1070	72.80	20240321	2350	-21.32	20240523	1070	72.80	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
9	20240531	090758	57	100.00	KOSDAQ		유통	N	N	N	N	N	1855	25	2	1.37	550143226	298764	10.12	1822	1870	1822	2375	1281	1830	1841.83	0.72	50559	2028	1929	1870	1771	1712	1899	1741	281	545	500	1310	1	1	56171811	1042	-11.97	1.12	12	0.53	-155.00	1661.00	2350	20240523	-21.06	1070	20240321	73.36	2350	-21.06	20240523	1070	73.36	20240321	2350	-21.06	20240523	1070	73.36	20240321	5.12	N	099220	500	280 억	402989	N	N	0	N	N
10	20240530	160755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-105	5	-5.43	5336062879	2871078	118.86	1933	1969	1811	2515	1355	1935	1858.05	0.94	-120820	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1028	-11.81	1.10	12	5.11	-155.00	1661.00	2350	20240523	-22.13	1070	20240321	71.03	2350	-22.13	20240523	1070	71.03	20240321	2350	-22.13	20240523	1070	71.03	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
11	20240530	150756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-105	5	-5.43	5060895333	2720988	112.65	1933	1969	1811	2515	1355	1935	1859.35	0.94	-150820	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1028	-11.81	1.10	12	4.84	-155.00	1661.00	2350	20240523	-22.13	1070	20240321	71.03	2350	-22.13	20240523	1070	71.03	20240321	2350	-22.13	20240523	1070	71.03	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
12	20240530	140755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	-105	5	-5.43	4782313872	2569265	106.36	1933	1969	1811	2515	1355	1935	1860.73	0.94	-173176	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1028	-11.81	1.10	12	4.57	-155.00	1661.00	2350	20240523	-22.13	1070	20240321	71.03	2350	-22.13	20240523	1070	71.03	20240321	2350	-22.13	20240523	1070	71.03	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
13	20240530	130757	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	-102	5	-5.27	4095952942	2192324	90.76	1933	1969	1829	2515	1355	1935	1867.65	0.94	-171939	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1030	-11.83	1.10	12	3.90	-155.00	1661.00	2350	20240523	-22.00	1070	20240321	71.31	2350	-22.00	20240523	1070	71.31	20240321	2350	-22.00	20240523	1070	71.31	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
14	20240530	120754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	-90	5	-4.65	3735481795	1996041	82.63	1933	1969	1829	2515	1355	1935	1870.75	0.94	-160962	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1036	-11.90	1.11	12	3.55	-155.00	1661.00	2350	20240523	-21.49	1070	20240321	72.43	2350	-21.49	20240523	1070	72.43	20240321	2350	-21.49	20240523	1070	72.43	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
15	20240530	110755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1859	-76	5	-3.93	3471818331	1853760	76.74	1933	1969	1829	2515	1355	1935	1872.12	0.94	-143752	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1044	-11.99	1.12	12	3.30	-155.00	1661.00	2350	20240523	-20.89	1070	20240321	73.74	2350	-20.89	20240523	1070	73.74	20240321	2350	-20.89	20240523	1070	73.74	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
16	20240530	100756	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	-104	5	-5.37	2956497366	1574505	65.18	1933	1969	1829	2515	1355	1935	1876.94	0.94	-138236	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1029	-11.81	1.10	12	2.80	-155.00	1661.00	2350	20240523	-22.09	1070	20240321	71.12	2350	-22.09	20240523	1070	71.12	20240321	2350	-22.09	20240523	1070	71.12	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
17	20240530	090755	57	100.00	KOSDAQ		유통	N	N	N	N	N	1936	1	2	0.05	480479352	247023	10.23	1933	1969	1928	2515	1355	1935	1946.04	0.94	-17243	2007	1970	1944	1907	1881	1958	1895	281	580	500	1390	1	1	56171811	1087	-12.49	1.17	12	0.44	-155.00	1661.00	2350	20240523	-17.62	1070	20240321	80.93	2350	-17.62	20240523	1070	80.93	20240321	2350	-17.62	20240523	1070	80.93	20240321	4.86	N	099220	500	280 억	525824	N	N	0	N	N
18	20240529	160748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1935	-44	5	-2.22	4496483053	2316243	53.51	1979	1981	1918	2570	1386	1979	1941.32	0.55	205981	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1087	-12.48	1.16	12	4.12	-155.00	1661.00	2350	20240523	-17.66	1070	20240321	80.84	2350	-17.66	20240523	1070	80.84	20240321	2350	-17.66	20240523	1070	80.84	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
19	20240529	150748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1943	-36	5	-1.82	4015336916	2067788	47.77	1979	1981	1918	2570	1386	1979	1941.84	0.55	176670	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1091	-12.54	1.17	12	3.68	-155.00	1661.00	2350	20240523	-17.32	1070	20240321	81.59	2350	-17.32	20240523	1070	81.59	20240321	2350	-17.32	20240523	1070	81.59	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
20	20240529	140748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1949	-30	5	-1.52	3667034419	1888394	43.63	1979	1981	1918	2570	1386	1979	1941.87	0.55	151745	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1095	-12.57	1.17	12	3.36	-155.00	1661.00	2350	20240523	-17.06	1070	20240321	82.15	2350	-17.06	20240523	1070	82.15	20240321	2350	-17.06	20240523	1070	82.15	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
21	20240529	130751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	-34	5	-1.72	3343432175	1721803	39.78	1979	1981	1918	2570	1386	1979	1941.81	0.55	159029	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1093	-12.55	1.17	12	3.07	-155.00	1661.00	2350	20240523	-17.23	1070	20240321	81.78	2350	-17.23	20240523	1070	81.78	20240321	2350	-17.23	20240523	1070	81.78	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
22	20240529	120754	57	100.00	KOSDAQ		유통	N	N	N	N	N	1938	-41	5	-2.07	3084203882	1588119	36.69	1979	1981	1918	2570	1386	1979	1942.04	0.55	140540	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1089	-12.50	1.17	12	2.83	-155.00	1661.00	2350	20240523	-17.53	1070	20240321	81.12	2350	-17.53	20240523	1070	81.12	20240321	2350	-17.53	20240523	1070	81.12	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
23	20240529	110751	57	100.00	KOSDAQ		유통	N	N	N	N	N	1929	-50	5	-2.53	2754196614	1417745	32.75	1979	1981	1918	2570	1386	1979	1942.65	0.55	114114	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1084	-12.45	1.16	12	2.52	-155.00	1661.00	2350	20240523	-17.91	1070	20240321	80.28	2350	-17.91	20240523	1070	80.28	20240321	2350	-17.91	20240523	1070	80.28	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
24	20240529	100749	57	100.00	KOSDAQ		유통	N	N	N	N	N	1931	-48	5	-2.43	2203464418	1133430	26.19	1979	1981	1918	2570	1386	1979	1944.05	0.55	73405	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1085	-12.46	1.16	12	2.02	-155.00	1661.00	2350	20240523	-17.83	1070	20240321	80.47	2350	-17.83	20240523	1070	80.47	20240321	2350	-17.83	20240523	1070	80.47	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
25	20240529	090746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1964	-15	5	-0.76	509021837	258960	5.98	1979	1981	1950	2570	1386	1979	1965.61	0.55	-11685	2124	2051	2002	1929	1880	2027	1905	281	591	500	1420	1	1	56171811	1103	-12.67	1.18	12	0.46	-155.00	1661.00	2350	20240523	-16.43	1070	20240321	83.55	2350	-16.43	20240523	1070	83.55	20240321	2350	-16.43	20240523	1070	83.55	20240321	4.38	N	099220	500	280 억	311383	N	N	0	N	N
26	20240528	160744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1979	-36	5	-1.79	8461816653	4260115	61.34	2060	2075	1953	2615	1415	2015	1986.30	0.97	-239417	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1112	-12.77	1.19	12	7.58	-155.00	1661.00	2350	20240523	-15.79	1070	20240321	84.95	2350	-15.79	20240523	1070	84.95	20240321	2350	-15.79	20240523	1070	84.95	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
27	20240528	150746	57	100.00	KOSDAQ		유통	N	N	N	N	N	1960	-55	5	-2.73	8064280512	4058274	58.44	2060	2075	1953	2615	1415	2015	1987.12	0.97	-286871	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1101	-12.65	1.18	12	7.22	-155.00	1661.00	2350	20240523	-16.60	1070	20240321	83.18	2350	-16.60	20240523	1070	83.18	20240321	2350	-16.60	20240523	1070	83.18	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
28	20240528	140748	57	100.00	KOSDAQ		유통	N	N	N	N	N	1955	-60	5	-2.98	7491075377	3765846	54.23	2060	2075	1953	2615	1415	2015	1989.21	0.97	-360680	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1098	-12.61	1.18	12	6.70	-155.00	1661.00	2350	20240523	-16.81	1070	20240321	82.71	2350	-16.81	20240523	1070	82.71	20240321	2350	-16.81	20240523	1070	82.71	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
29	20240528	130744	57	100.00	KOSDAQ		유통	N	N	N	N	N	1954	-61	5	-3.03	7123698811	3577988	51.52	2060	2075	1953	2615	1415	2015	1990.98	0.97	-363581	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1098	-12.61	1.18	12	6.37	-155.00	1661.00	2350	20240523	-16.85	1070	20240321	82.62	2350	-16.85	20240523	1070	82.62	20240321	2350	-16.85	20240523	1070	82.62	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
30	20240528	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	-50	5	-2.48	6385425918	3201295	46.10	2060	2075	1953	2615	1415	2015	1994.64	0.97	-282885	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1104	-12.68	1.18	12	5.70	-155.00	1661.00	2350	20240523	-16.38	1070	20240321	83.64	2350	-16.38	20240523	1070	83.64	20240321	2350	-16.38	20240523	1070	83.64	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
31	20240528	110729	57	100.00	KOSDAQ		유통	N	N	N	N	N	1982	-33	5	-1.64	5900510939	2955549	42.56	2060	2075	1953	2615	1415	2015	1996.42	0.97	-198530	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1113	-12.79	1.19	12	5.26	-155.00	1661.00	2350	20240523	-15.66	1070	20240321	85.23	2350	-15.66	20240523	1070	85.23	20240321	2350	-15.66	20240523	1070	85.23	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
32	20240528	100745	57	100.00	KOSDAQ		유통	N	N	N	N	N	1970	-45	5	-2.23	4850396486	2427763	34.96	2060	2075	1953	2615	1415	2015	1997.89	0.97	-257081	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	1	1	56171811	1107	-12.71	1.19	12	4.32	-155.00	1661.00	2350	20240523	-16.17	1070	20240321	84.11	2350	-16.17	20240523	1070	84.11	20240321	2350	-16.17	20240523	1070	84.11	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
33	20240528	090747	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	10	2	0.50	1455689230	713335	10.27	2060	2075	2000	2615	1415	2015	2040.69	0.97	-239937	2267	2140	2068	1941	1869	2105	1906	281	600	500	1450	5	1	56171811	1137	-13.06	1.22	12	1.27	-155.00	1661.00	2350	20240523	-13.83	1070	20240321	89.25	2350	-13.83	20240523	1070	89.25	20240321	2350	-13.83	20240523	1070	89.25	20240321	4.01	N	099220	500	280 억	544118	N	N	0	N	N
34	20240527	160735	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-80	5	-3.82	13968346122	6649227	94.57	2155	2195	1996	2720	1470	2095	2101.21	0.15	415912	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1132	-13.00	1.21	12	11.84	-155.00	1661.00	2350	20240523	-14.26	1070	20240321	88.32	2350	-14.26	20240523	1070	88.32	20240321	2350	-14.26	20240523	1070	88.32	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
35	20240527	150747	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-75	5	-3.58	12667218415	6001890	85.37	2155	2195	1999	2720	1470	2095	2110.54	0.15	429276	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1135	-13.03	1.22	12	10.68	-155.00	1661.00	2350	20240523	-14.04	1070	20240321	88.79	2350	-14.04	20240523	1070	88.79	20240321	2350	-14.04	20240523	1070	88.79	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
36	20240527	140744	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	0	3	0.00	9107960195	4254528	60.51	2155	2195	2090	2720	1470	2095	2140.77	0.15	-75654	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1177	-13.52	1.26	12	7.57	-155.00	1661.00	2350	20240523	-10.85	1070	20240321	95.79	2350	-10.85	20240523	1070	95.79	20240321	2350	-10.85	20240523	1070	95.79	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
37	20240527	130743	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	25	2	1.19	8493773710	3962370	56.36	2155	2195	2095	2720	1470	2095	2143.61	0.15	-72956	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1191	-13.68	1.28	12	7.05	-155.00	1661.00	2350	20240523	-9.79	1070	20240321	98.13	2350	-9.79	20240523	1070	98.13	20240321	2350	-9.79	20240523	1070	98.13	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
38	20240527	120744	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	5	2	0.24	8162052815	3805647	54.13	2155	2195	2095	2720	1470	2095	2144.72	0.15	-58038	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1180	-13.55	1.26	12	6.78	-155.00	1661.00	2350	20240523	-10.64	1070	20240321	96.26	2350	-10.64	20240523	1070	96.26	20240321	2350	-10.64	20240523	1070	96.26	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
39	20240527	110743	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	50	2	2.39	6869646345	3195781	45.45	2155	2195	2115	2720	1470	2095	2149.60	0.15	-27363	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1205	-13.84	1.29	12	5.69	-155.00	1661.00	2350	20240523	-8.72	1070	20240321	100.47	2350	-8.72	20240523	1070	100.47	20240321	2350	-8.72	20240523	1070	100.47	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
40	20240527	100742	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	45	2	2.15	5619224555	2612762	37.16	2155	2195	2115	2720	1470	2095	2150.68	0.15	-64773	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1202	-13.81	1.29	12	4.65	-155.00	1661.00	2350	20240523	-8.94	1070	20240321	100.00	2350	-8.94	20240523	1070	100.00	20240321	2350	-8.94	20240523	1070	100.00	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
41	20240527	090742	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	65	2	3.10	1859804385	860151	12.23	2155	2195	2140	2720	1470	2095	2162.18	0.15	51898	2311	2202	2141	2032	1971	2172	2002	281	625	500	1500	5	1	56171811	1213	-13.94	1.30	12	1.53	-155.00	1661.00	2350	20240523	-8.09	1070	20240321	101.87	2350	-8.09	20240523	1070	101.87	20240321	2350	-8.09	20240523	1070	101.87	20240321	4.73	N	099220	500	280 억	81723	N	N	0	N	N
42	20240524	160704	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	-75	5	-3.46	14902265045	6906225	19.55	2130	2250	2080	2820	1520	2170	2157.84	0.07	86879	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1177	-13.52	1.26	12	12.29	-155.00	1661.00	2350	20240523	-10.85	1070	20240321	95.79	2350	-10.85	20240523	1070	95.79	20240321	2350	-10.85	20240523	1070	95.79	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
43	20240524	150704	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	-80	5	-3.69	14346577970	6640730	18.80	2130	2250	2080	2820	1520	2170	2160.31	0.07	55661	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1174	-13.48	1.26	12	11.82	-155.00	1661.00	2350	20240523	-11.06	1070	20240321	95.33	2350	-11.06	20240523	1070	95.33	20240321	2350	-11.06	20240523	1070	95.33	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
44	20240524	140707	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-50	5	-2.30	13128979040	6062551	17.16	2130	2250	2080	2820	1520	2170	2165.55	0.07	76239	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1191	-13.68	1.28	12	10.79	-155.00	1661.00	2350	20240523	-9.79	1070	20240321	98.13	2350	-9.79	20240523	1070	98.13	20240321	2350	-9.79	20240523	1070	98.13	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
45	20240524	130704	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-40	5	-1.84	12368886210	5704150	16.15	2130	2250	2080	2820	1520	2170	2168.39	0.07	56786	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1196	-13.74	1.28	12	10.15	-155.00	1661.00	2350	20240523	-9.36	1070	20240321	99.07	2350	-9.36	20240523	1070	99.07	20240321	2350	-9.36	20240523	1070	99.07	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
46	20240524	120706	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	-35	5	-1.61	11774545290	5425124	15.36	2130	2250	2080	2820	1520	2170	2170.38	0.07	56566	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1199	-13.77	1.29	12	9.66	-155.00	1661.00	2350	20240523	-9.15	1070	20240321	99.53	2350	-9.15	20240523	1070	99.53	20240321	2350	-9.15	20240523	1070	99.53	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
47	20240524	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	2155	-15	5	-0.69	10840292500	4988296	14.12	2130	2250	2080	2820	1520	2170	2173.18	0.07	73428	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1211	-13.90	1.30	12	8.88	-155.00	1661.00	2350	20240523	-8.30	1070	20240321	101.40	2350	-8.30	20240523	1070	101.40	20240321	2350	-8.30	20240523	1070	101.40	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
48	20240524	100708	57	100.00	KOSDAQ		유통	N	N	N	N	N	2135	-35	5	-1.61	9073806500	4169425	11.80	2130	2250	2080	2820	1520	2170	2176.36	0.07	48864	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1199	-13.77	1.29	12	7.42	-155.00	1661.00	2350	20240523	-9.15	1070	20240321	99.53	2350	-9.15	20240523	1070	99.53	20240321	2350	-9.15	20240523	1070	99.53	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
49	20240524	090704	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-45	5	-2.07	1763915755	830879	2.35	2130	2160	2080	2820	1520	2170	2119.67	0.07	11868	2430	2300	2220	2090	2010	2260	2050	281	650	500	1560	5	1	56171811	1194	-13.71	1.28	12	1.48	-155.00	1661.00	2350	20240523	-9.57	1070	20240321	98.60	2350	-9.57	20240523	1070	98.60	20240321	2350	-9.57	20240523	1070	98.60	20240321	4.02	N	099220	500	280 억	39232	N	N	0	N	N
50	20240523	160702	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2170	90	2	4.33	78907324845	34998940	169.76	2250	2350	2140	2700	1460	2080	2254.62	0.07	2830	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1219	-14.00	1.31	12	62.31	-155.00	1661.00	2350	20240523	-7.66	1070	20240321	102.80	2350	-7.66	20240523	1070	102.80	20240321	2350	-7.66	20240523	1070	102.80	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
51	20240523	150707	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2175	95	2	4.57	77356819330	34282754	166.29	2250	2350	2140	2700	1460	2080	2256.44	0.07	-21768	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1222	-14.03	1.31	12	61.03	-155.00	1661.00	2350	20240523	-7.45	1070	20240321	103.27	2350	-7.45	20240523	1070	103.27	20240321	2350	-7.45	20240523	1070	103.27	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
52	20240523	140708	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2210	130	2	6.25	72766359330	32200368	156.19	2250	2350	2140	2700	1460	2080	2259.81	0.07	-29495	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1241	-14.26	1.33	12	57.32	-155.00	1661.00	2350	20240523	-5.96	1070	20240321	106.54	2350	-5.96	20240523	1070	106.54	20240321	2350	-5.96	20240523	1070	106.54	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
53	20240523	130705	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2190	110	2	5.29	68357402990	30205248	146.51	2250	2350	2140	2700	1460	2080	2263.11	0.07	-45497	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1230	-14.13	1.32	12	53.77	-155.00	1661.00	2350	20240523	-6.81	1070	20240321	104.67	2350	-6.81	20240523	1070	104.67	20240321	2350	-6.81	20240523	1070	104.67	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
54	20240523	120702	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2205	125	2	6.01	64371265200	28380779	137.66	2250	2350	2185	2700	1460	2080	2268.14	0.07	-9291	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1239	-14.23	1.33	12	50.52	-155.00	1661.00	2350	20240523	-6.17	1070	20240321	106.07	2350	-6.17	20240523	1070	106.07	20240321	2350	-6.17	20240523	1070	106.07	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
55	20240523	110701	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2205	125	2	6.01	62292563545	27440948	133.10	2250	2350	2185	2700	1460	2080	2270.07	0.07	-33577	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1239	-14.23	1.33	12	48.85	-155.00	1661.00	2350	20240523	-6.17	1070	20240321	106.07	2350	-6.17	20240523	1070	106.07	20240321	2350	-6.17	20240523	1070	106.07	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
56	20240523	100703	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2245	165	2	7.93	55486518510	24365959	118.19	2250	2350	2215	2700	1460	2080	2277.23	0.07	-33311	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1261	-14.48	1.35	12	43.38	-155.00	1661.00	2350	20240523	-4.47	1070	20240321	109.81	2350	-4.47	20240523	1070	109.81	20240321	2350	-4.47	20240523	1070	109.81	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
57	20240523	090706	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2290	210	2	10.10	21033526520	9210938	44.68	2250	2350	2215	2700	1460	2080	2283.57	0.07	182643	2413	2246	2148	1981	1883	2197	1932	281	620	500	1490	5	1	56171811	1286	-14.77	1.38	12	16.40	-155.00	1661.00	2350	20240523	-2.55	1070	20240321	114.02	2350	-2.55	20240523	1070	114.02	20240321	2350	-2.55	20240523	1070	114.02	20240321	4.69	N	099220	500	280 억	38297	N	N	0	N	N
58	20240522	160656	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-15	5	-0.72	44756106680	20417559	152.92	2125	2315	2050	2720	1470	2095	2192.28	0.25	-177056	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1168	-13.42	1.25	12	36.35	-155.00	1661.00	2320	20240520	-10.34	1070	20240321	94.39	2320	-10.34	20240520	1070	94.39	20240321	2320	-10.34	20240520	1070	94.39	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
59	20240522	150701	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	-35	5	-1.67	43800735730	19958264	149.48	2125	2315	2055	2720	1470	2095	2194.76	0.25	-205732	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1157	-13.29	1.24	12	35.53	-155.00	1661.00	2320	20240520	-11.21	1070	20240321	92.52	2320	-11.21	20240520	1070	92.52	20240321	2320	-11.21	20240520	1070	92.52	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
60	20240522	140702	57	100.00	KOSDAQ		유통	N	N	N	N	N	2110	15	2	0.72	41163221230	18701051	140.06	2125	2315	2105	2720	1470	2095	2201.28	0.25	-219929	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1185	-13.61	1.27	12	33.29	-155.00	1661.00	2320	20240520	-9.05	1070	20240321	97.20	2320	-9.05	20240520	1070	97.20	20240321	2320	-9.05	20240520	1070	97.20	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
61	20240522	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	55	2	2.63	39123629855	17743800	132.89	2125	2315	2115	2720	1470	2095	2205.09	0.25	-173880	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1208	-13.87	1.29	12	31.59	-155.00	1661.00	2320	20240520	-7.33	1070	20240321	100.93	2320	-7.33	20240520	1070	100.93	20240321	2320	-7.33	20240520	1070	100.93	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
62	20240522	120745	57	100.00	KOSDAQ		유통	N	N	N	N	N	2145	50	2	2.39	36033182195	16319526	122.22	2125	2315	2115	2720	1470	2095	2208.17	0.25	-169246	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1205	-13.84	1.29	12	29.05	-155.00	1661.00	2320	20240520	-7.54	1070	20240321	100.47	2320	-7.54	20240520	1070	100.47	20240321	2320	-7.54	20240520	1070	100.47	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
63	20240522	110703	57	100.00	KOSDAQ		유통	N	N	N	N	N	2160	65	2	3.10	34599510850	15655872	117.25	2125	2315	2115	2720	1470	2095	2210.21	0.25	-167880	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1213	-13.94	1.30	12	27.87	-155.00	1661.00	2320	20240520	-6.90	1070	20240321	101.87	2320	-6.90	20240520	1070	101.87	20240321	2320	-6.90	20240520	1070	101.87	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
64	20240522	100701	57	100.00	KOSDAQ		유통	N	N	N	N	N	2140	45	2	2.15	32055304640	14472543	108.39	2125	2315	2115	2720	1470	2095	2215.14	0.25	-105378	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1202	-13.81	1.29	12	25.76	-155.00	1661.00	2320	20240520	-7.76	1070	20240321	100.00	2320	-7.76	20240520	1070	100.00	20240321	2320	-7.76	20240520	1070	100.00	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
65	20240522	090702	57	100.00	KOSDAQ		유통	N	N	N	N	N	2200	105	2	5.01	9120159330	4126750	30.91	2125	2260	2115	2720	1470	2095	2210.80	0.25	26813	2305	2200	2125	2020	1945	2162	1982	281	625	500	1500	5	1	56171811	1236	-14.19	1.32	12	7.35	-155.00	1661.00	2320	20240520	-5.17	1070	20240321	105.61	2320	-5.17	20240520	1070	105.61	20240321	2320	-5.17	20240520	1070	105.61	20240321	3.37	N	099220	500	280 억	138737	N	N	0	N	N
66	20240521	160653	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	-75	5	-3.46	28173127305	13170706	29.81	2110	2230	2050	2820	1520	2170	2139.08	0.14	68074	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1177	-13.52	1.26	12	23.45	-155.00	1661.00	2320	20240520	-9.70	1070	20240321	95.79	2320	-9.70	20240520	1070	95.79	20240321	2320	-9.70	20240520	1070	95.79	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
67	20240521	150659	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	-80	5	-3.69	27499234200	12847087	29.08	2110	2230	2050	2820	1520	2170	2140.48	0.14	377	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1174	-13.48	1.26	12	22.87	-155.00	1661.00	2320	20240520	-9.91	1070	20240321	95.33	2320	-9.91	20240520	1070	95.33	20240321	2320	-9.91	20240520	1070	95.33	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
68	20240521	140656	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	-55	5	-2.53	25615674950	11949182	27.05	2110	2230	2050	2820	1520	2170	2143.70	0.14	-86839	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1188	-13.65	1.27	12	21.27	-155.00	1661.00	2320	20240520	-8.84	1070	20240321	97.66	2320	-8.84	20240520	1070	97.66	20240321	2320	-8.84	20240520	1070	97.66	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
69	20240521	130658	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-90	5	-4.15	10601712345	5007158	11.33	2110	2190	2070	2820	1520	2170	2117.21	0.14	273145	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1168	-13.42	1.25	12	8.91	-155.00	1661.00	2320	20240520	-10.34	1070	20240321	94.39	2320	-10.34	20240520	1070	94.39	20240321	2320	-10.34	20240520	1070	94.39	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
70	20240521	120658	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-90	5	-4.15	9823374905	4634570	10.49	2110	2190	2070	2820	1520	2170	2119.49	0.14	374723	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1168	-13.42	1.25	12	8.25	-155.00	1661.00	2320	20240520	-10.34	1070	20240321	94.39	2320	-10.34	20240520	1070	94.39	20240321	2320	-10.34	20240520	1070	94.39	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
71	20240521	110658	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	-75	5	-3.46	8377100200	3940550	8.92	2110	2190	2075	2820	1520	2170	2125.77	0.14	343084	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1177	-13.52	1.26	12	7.02	-155.00	1661.00	2320	20240520	-9.70	1070	20240321	95.79	2320	-9.70	20240520	1070	95.79	20240321	2320	-9.70	20240520	1070	95.79	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
72	20240521	100658	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	-50	5	-2.30	6151289700	2884294	6.53	2110	2190	2075	2820	1520	2170	2132.56	0.14	203123	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1191	-13.68	1.28	12	5.13	-155.00	1661.00	2320	20240520	-8.62	1070	20240321	98.13	2320	-8.62	20240520	1070	98.13	20240321	2320	-8.62	20240520	1070	98.13	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
73	20240521	090654	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	-40	5	-1.84	2200070980	1047792	2.37	2110	2130	2075	2820	1520	2170	2099.09	0.14	91906	2476	2322	2166	2012	1856	2400	2090	281	650	500	1560	5	1	56171811	1196	-13.74	1.28	12	1.87	-155.00	1661.00	2320	20240520	-8.19	1070	20240321	99.07	2320	-8.19	20240520	1070	99.07	20240321	2320	-8.19	20240520	1070	99.07	20240321	5.00	N	099220	500	280 억	79973	N	N	0	N	N
74	20240517	160658	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2115	245	2	13.10	117694357848	56039947	413.82	1920	2280	1798	2430	1309	1870	2100.19	1.12	-254100	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	5	1	56171811	1188	-13.65	1.27	12	99.77	-155.00	1661.00	2280	20240517	-7.24	1070	20240321	97.66	2280	-7.24	20240517	1070	97.66	20240321	2280	-7.24	20240517	1070	97.66	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
75	20240517	150701	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2225	355	2	18.98	83063314328	40113860	296.21	1920	2235	1798	2430	1309	1870	2070.73	1.12	-342610	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	5	1	56171811	1250	-14.35	1.34	12	71.41	-155.00	1661.00	2235	20240517	-0.45	1070	20240321	107.94	2235	-0.45	20240517	1070	107.94	20240321	2235	-0.45	20240517	1070	107.94	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
76	20240517	140655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1805	-65	5	-3.48	9367552516	4984974	36.81	1920	1948	1798	2430	1309	1870	1879.17	1.12	-631583	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	1	1	56171811	1014	-11.65	1.09	12	8.87	-155.00	1661.00	2230	20230523	-19.06	1070	20240321	68.69	2010	-10.20	20240424	1070	68.69	20240321	2230	-19.06	20230523	1070	68.69	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
77	20240517	130650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1825	-45	5	-2.41	8685170442	4608216	34.03	1920	1948	1818	2430	1309	1870	1884.74	1.12	-601754	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	1	1	56171811	1025	-11.77	1.10	12	8.20	-155.00	1661.00	2230	20230523	-18.16	1070	20240321	70.56	2010	-9.20	20240424	1070	70.56	20240321	2230	-18.16	20230523	1070	70.56	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
78	20240517	120650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1823	-47	5	-2.51	8418653356	4461938	32.95	1920	1948	1818	2430	1309	1870	1886.80	1.12	-590681	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	1	1	56171811	1024	-11.76	1.10	12	7.94	-155.00	1661.00	2230	20230523	-18.25	1070	20240321	70.37	2010	-9.30	20240424	1070	70.37	20240321	2230	-18.25	20230523	1070	70.37	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
79	20240517	110650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1821	-49	5	-2.62	8114040675	4294794	31.71	1920	1948	1818	2430	1309	1870	1889.31	1.12	-563999	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	1	1	56171811	1023	-11.75	1.10	12	7.65	-155.00	1661.00	2230	20230523	-18.34	1070	20240321	70.19	2010	-9.40	20240424	1070	70.19	20240321	2230	-18.34	20230523	1070	70.19	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
80	20240517	100647	57	100.00	KOSDAQ		유통	N	N	N	N	N	1886	16	2	0.86	6058787642	3182483	23.50	1920	1948	1875	2430	1309	1870	1903.89	1.12	-417698	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	1	1	56171811	1059	-12.17	1.14	12	5.67	-155.00	1661.00	2230	20230523	-15.43	1070	20240321	76.26	2010	-6.17	20240424	1070	76.26	20240321	2230	-15.43	20230523	1070	76.26	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
81	20240517	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	23	2	1.23	2906892585	1520248	11.23	1920	1948	1880	2430	1309	1870	1912.37	1.12	-397969	2009	1939	1873	1803	1737	1974	1838	281	560	500	1340	1	1	56171811	1063	-12.21	1.14	12	2.71	-155.00	1661.00	2230	20230523	-15.11	1070	20240321	76.92	2010	-5.82	20240424	1070	76.92	20240321	2230	-15.11	20230523	1070	76.92	20240321	5.38	N	099220	500	280 억	627458	N	N	0	N	N
82	20240516	160646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1870	44	2	2.41	25519216956	13459723	266.02	1809	1943	1807	2370	1279	1826	1896.07	0.12	567438	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1050	-12.06	1.13	12	23.96	-155.00	1661.00	2230	20230523	-16.14	1070	20240321	74.77	2010	-6.97	20240424	1070	74.77	20240321	2230	-16.14	20230523	1070	74.77	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
83	20240516	150644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1868	42	2	2.30	24701878239	13021589	257.36	1809	1943	1807	2370	1279	1826	1897.07	0.12	589335	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1049	-12.05	1.12	12	23.18	-155.00	1661.00	2230	20230523	-16.23	1070	20240321	74.58	2010	-7.06	20240424	1070	74.58	20240321	2230	-16.23	20230523	1070	74.58	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
84	20240516	140649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1865	39	2	2.14	23798597887	12538973	247.82	1809	1943	1807	2370	1279	1826	1898.05	0.12	576397	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1048	-12.03	1.12	12	22.32	-155.00	1661.00	2230	20230523	-16.37	1070	20240321	74.30	2010	-7.21	20240424	1070	74.30	20240321	2230	-16.37	20230523	1070	74.30	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
85	20240516	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	57	2	3.12	21981352434	11568658	228.64	1809	1943	1807	2370	1279	1826	1900.16	0.12	533511	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1058	-12.15	1.13	12	20.60	-155.00	1661.00	2230	20230523	-15.56	1070	20240321	75.98	2010	-6.32	20240424	1070	75.98	20240321	2230	-15.56	20230523	1070	75.98	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
86	20240516	120643	57	100.00	KOSDAQ		유통	N	N	N	N	N	1910	84	2	4.60	19976676707	10515034	207.82	1809	1943	1807	2370	1279	1826	1899.92	0.12	389006	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1073	-12.32	1.15	12	18.72	-155.00	1661.00	2230	20230523	-14.35	1070	20240321	78.50	2010	-4.98	20240424	1070	78.50	20240321	2230	-14.35	20230523	1070	78.50	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
87	20240516	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1928	102	2	5.59	10596414176	5621120	111.10	1809	1928	1807	2370	1279	1826	1885.25	0.12	512408	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1083	-12.44	1.16	12	10.01	-155.00	1661.00	2230	20230523	-13.54	1070	20240321	80.19	2010	-4.08	20240424	1070	80.19	20240321	2230	-13.54	20230523	1070	80.19	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
88	20240516	100644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1881	55	2	3.01	7242454098	3853556	76.16	1809	1910	1807	2370	1279	1826	1879.61	0.12	315046	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1057	-12.14	1.13	12	6.86	-155.00	1661.00	2230	20230523	-15.65	1070	20240321	75.79	2010	-6.42	20240424	1070	75.79	20240321	2230	-15.65	20230523	1070	75.79	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
89	20240516	090645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	63	2	3.45	2862779570	1527084	30.18	1809	1910	1807	2370	1279	1826	1875.11	0.12	266201	1952	1889	1857	1794	1762	1873	1778	281	544	500	1310	1	1	56171811	1061	-12.19	1.14	12	2.72	-155.00	1661.00	2230	20230523	-15.29	1070	20240321	76.54	2010	-6.02	20240424	1070	76.54	20240321	2230	-15.29	20230523	1070	76.54	20240321	4.47	N	099220	500	280 억	65848	N	N	1	N	N
90	20240514	160652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1826	-101	5	-5.24	9186490967	4952654	21.66	1919	1920	1825	2505	1349	1927	1854.78	1.28	-653302	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1026	-11.78	1.10	12	8.82	-155.00	1661.00	2230	20230523	-18.12	1070	20240321	70.65	2010	-9.15	20240424	1070	70.65	20240321	2230	-18.12	20230523	1070	70.65	20240321	5.38	N	099220	500	280 억	716519	N	N	1	N	N
91	20240514	150655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	-95	5	-4.93	8687650724	4679616	20.46	1919	1920	1825	2505	1349	1927	1856.31	1.28	-645800	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1029	-11.82	1.10	12	8.33	-155.00	1661.00	2230	20230523	-17.85	1070	20240321	71.21	2010	-8.86	20240424	1070	71.21	20240321	2230	-17.85	20230523	1070	71.21	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
92	20240514	140652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1836	-91	5	-4.72	7824672263	4208555	18.40	1919	1920	1827	2505	1349	1927	1859.04	1.28	-614408	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1031	-11.85	1.11	12	7.49	-155.00	1661.00	2230	20230523	-17.67	1070	20240321	71.59	2010	-8.66	20240424	1070	71.59	20240321	2230	-17.67	20230523	1070	71.59	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
93	20240514	130654	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	-85	5	-4.41	7266106210	3905443	17.08	1919	1920	1827	2505	1349	1927	1860.31	1.28	-597929	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1035	-11.88	1.11	12	6.95	-155.00	1661.00	2230	20230523	-17.40	1070	20240321	72.15	2010	-8.36	20240424	1070	72.15	20240321	2230	-17.40	20230523	1070	72.15	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
94	20240514	120652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1838	-89	5	-4.62	6577231112	3530760	15.44	1919	1920	1827	2505	1349	1927	1862.63	1.28	-561359	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1032	-11.86	1.11	12	6.29	-155.00	1661.00	2230	20230523	-17.58	1070	20240321	71.78	2010	-8.56	20240424	1070	71.78	20240321	2230	-17.58	20230523	1070	71.78	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
95	20240514	110652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1834	-93	5	-4.83	6235032622	3344208	14.62	1919	1920	1827	2505	1349	1927	1864.21	1.28	-535765	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1030	-11.83	1.10	12	5.95	-155.00	1661.00	2230	20230523	-17.76	1070	20240321	71.40	2010	-8.76	20240424	1070	71.40	20240321	2230	-17.76	20230523	1070	71.40	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
96	20240514	100651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	-94	5	-4.88	5313342870	2841775	12.43	1919	1920	1827	2505	1349	1927	1869.49	1.28	-486729	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1030	-11.83	1.10	12	5.06	-155.00	1661.00	2230	20230523	-17.80	1070	20240321	71.31	2010	-8.81	20240424	1070	71.31	20240321	2230	-17.80	20230523	1070	71.31	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
97	20240514	090651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1892	-35	5	-1.82	1590446302	835659	3.65	1919	1920	1892	2505	1349	1927	1902.89	1.28	-289406	2042	1984	1909	1851	1776	2013	1880	281	578	500	1380	1	1	56171811	1063	-12.21	1.14	12	1.49	-155.00	1661.00	2230	20230523	-15.16	1070	20240321	76.82	2010	-5.87	20240424	1070	76.82	20240321	2230	-15.16	20230523	1070	76.82	20240321	5.38	N	099220	500	280 억	716519	N	N	0	N	N
98	20240513	160650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1927	122	2	6.76	42880864951	22576520	136.42	1872	1967	1834	2345	1264	1805	1899.39	1.09	115375	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1082	-12.43	1.16	12	40.19	-155.00	1661.00	2230	20230523	-13.59	1070	20240321	80.09	2010	-4.13	20240424	1070	80.09	20240321	2230	-13.59	20230523	1070	80.09	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
99	20240513	150652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1893	88	2	4.88	40057103190	21101507	127.51	1872	1967	1834	2345	1264	1805	1898.49	1.09	-16860	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1063	-12.21	1.14	12	37.57	-155.00	1661.00	2230	20230523	-15.11	1070	20240321	76.92	2010	-5.82	20240424	1070	76.92	20240321	2230	-15.11	20230523	1070	76.92	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
100	20240513	140652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	79	2	4.38	36797314710	19382765	117.13	1872	1967	1834	2345	1264	1805	1898.66	1.09	-32157	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1058	-12.15	1.13	12	34.51	-155.00	1661.00	2230	20230523	-15.52	1070	20240321	76.07	2010	-6.27	20240424	1070	76.07	20240321	2230	-15.52	20230523	1070	76.07	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
101	20240513	130646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1899	94	2	5.21	35033200130	18443182	111.45	1872	1967	1834	2345	1264	1805	1899.74	1.09	-123545	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1067	-12.25	1.14	12	32.83	-155.00	1661.00	2230	20230523	-14.84	1070	20240321	77.48	2010	-5.52	20240424	1070	77.48	20240321	2230	-14.84	20230523	1070	77.48	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
102	20240513	120651	57	100.00	KOSDAQ		유통	N	N	N	N	N	1903	98	2	5.43	31109298500	16389105	99.04	1872	1967	1834	2345	1264	1805	1898.41	1.09	-260324	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1069	-12.28	1.15	12	29.18	-155.00	1661.00	2230	20230523	-14.66	1070	20240321	77.85	2010	-5.32	20240424	1070	77.85	20240321	2230	-14.66	20230523	1070	77.85	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
103	20240513	110649	57	100.00	KOSDAQ		유통	N	N	N	N	N	1873	68	2	3.77	27514220068	14489595	87.56	1872	1967	1834	2345	1264	1805	1899.17	1.09	-445035	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1052	-12.08	1.13	12	25.80	-155.00	1661.00	2230	20230523	-16.01	1070	20240321	75.05	2010	-6.82	20240424	1070	75.05	20240321	2230	-16.01	20230523	1070	75.05	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
104	20240513	100650	57	100.00	KOSDAQ		유통	N	N	N	N	N	1898	93	2	5.15	24110134891	12669867	76.56	1872	1967	1834	2345	1264	1805	1903.28	1.09	-221883	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1066	-12.25	1.14	12	22.56	-155.00	1661.00	2230	20230523	-14.89	1070	20240321	77.38	2010	-5.57	20240424	1070	77.38	20240321	2230	-14.89	20230523	1070	77.38	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
105	20240513	090652	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	40	2	2.22	2626545087	1415880	8.56	1872	1874	1834	2345	1264	1805	1856.60	1.09	-200328	1931	1868	1801	1738	1671	1899	1769	281	540	500	1290	1	1	56171811	1036	-11.90	1.11	12	2.52	-155.00	1661.00	2230	20230523	-17.26	1070	20240321	72.43	2010	-8.21	20240424	1070	72.43	20240321	2230	-17.26	20230523	1070	72.43	20240321	4.55	N	099220	500	280 억	614725	N	N	0	N	N
106	20240510	160630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1805	62	2	3.56	29451091384	16314672	72.56	1743	1864	1734	2265	1221	1743	1805.25	0.44	380628	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	1014	-11.65	1.09	12	29.04	-155.00	1661.00	2230	20230523	-19.06	1070	20240321	68.69	2010	-10.20	20240424	1070	68.69	20240321	2230	-19.06	20230523	1070	68.69	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
107	20240510	150636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1829	86	2	4.93	27432337471	15204001	67.62	1743	1864	1734	2265	1221	1743	1804.34	0.44	297130	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	1027	-11.80	1.10	12	27.07	-155.00	1661.00	2230	20230523	-17.98	1070	20240321	70.93	2010	-9.00	20240424	1070	70.93	20240321	2230	-17.98	20230523	1070	70.93	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
108	20240510	140640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1781	38	2	2.18	18149054115	10124933	45.03	1743	1844	1734	2265	1221	1743	1792.58	0.44	-143644	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	1000	-11.49	1.07	12	18.02	-155.00	1661.00	2230	20230523	-20.13	1070	20240321	66.45	2010	-11.39	20240424	1070	66.45	20240321	2230	-20.13	20230523	1070	66.45	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
109	20240510	130633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1751	8	2	0.46	17105679616	9535566	42.41	1743	1844	1734	2265	1221	1743	1793.96	0.44	-206220	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	984	-11.30	1.05	12	16.98	-155.00	1661.00	2230	20230523	-21.48	1070	20240321	63.64	2010	-12.89	20240424	1070	63.64	20240321	2230	-21.48	20230523	1070	63.64	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
110	20240510	120630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1760	17	2	0.98	16260100380	9053749	40.27	1743	1844	1734	2265	1221	1743	1796.04	0.44	-248560	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	989	-11.35	1.06	12	16.12	-155.00	1661.00	2230	20230523	-21.08	1070	20240321	64.49	2010	-12.44	20240424	1070	64.49	20240321	2230	-21.08	20230523	1070	64.49	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
111	20240510	110633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1793	50	2	2.87	4790517677	2716600	12.08	1743	1814	1734	2265	1221	1743	1763.53	0.44	-32469	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	1007	-11.57	1.08	12	4.84	-155.00	1661.00	2230	20230523	-19.60	1070	20240321	67.57	2010	-10.80	20240424	1070	67.57	20240321	2230	-19.60	20230523	1070	67.57	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
112	20240510	100633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	-6	5	-0.34	1706464212	979351	4.36	1743	1760	1734	2265	1221	1743	1742.44	0.44	-149583	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	976	-11.21	1.05	12	1.74	-155.00	1661.00	2230	20230523	-22.11	1070	20240321	62.34	2010	-13.58	20240424	1070	62.34	20240321	2230	-22.11	20230523	1070	62.34	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
113	20240510	090634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	0	3	0.00	446518902	256657	1.14	1743	1755	1734	2265	1221	1743	1739.56	0.44	-28637	1954	1848	1784	1678	1614	1901	1731	281	522	500	1250	1	1	56171811	979	-11.25	1.05	12	0.46	-155.00	1661.00	2230	20230523	-21.84	1070	20240321	62.90	2010	-13.28	20240424	1070	62.90	20240321	2230	-21.84	20230523	1070	62.90	20240321	4.76	N	099220	500	280 억	246738	N	N	0	N	N
114	20240509	160645	57	100.00	KOSDAQ		유통	N	N	N	N	N	1743	8	2	0.46	40623765351	22397587	424.90	1733	1890	1720	2255	1215	1735	1813.79	0.22	118396	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	979	-11.25	1.05	12	39.87	-155.00	1661.00	2230	20230523	-21.84	1070	20240321	62.90	2010	-13.28	20240424	1070	62.90	20240321	2230	-21.84	20230523	1070	62.90	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
115	20240509	150646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	1	2	0.06	40174958756	22139378	420.00	1733	1890	1720	2255	1215	1735	1814.65	0.22	70690	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	975	-11.20	1.05	12	39.41	-155.00	1661.00	2230	20230523	-22.15	1070	20240321	62.24	2010	-13.63	20240424	1070	62.24	20240321	2230	-22.15	20230523	1070	62.24	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
116	20240509	140621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1761	26	2	1.50	38425394812	21135238	400.95	1733	1890	1720	2255	1215	1735	1818.08	0.22	-88117	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	989	-11.36	1.06	12	37.63	-155.00	1661.00	2230	20230523	-21.03	1070	20240321	64.58	2010	-12.39	20240424	1070	64.58	20240321	2230	-21.03	20230523	1070	64.58	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
117	20240509	130632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1816	81	2	4.67	33428520204	18332403	347.78	1733	1890	1720	2255	1215	1735	1823.48	0.22	-149234	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	1020	-11.72	1.09	12	32.64	-155.00	1661.00	2230	20230523	-18.57	1070	20240321	69.72	2010	-9.65	20240424	1070	69.72	20240321	2230	-18.57	20230523	1070	69.72	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
118	20240509	120635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	7	2	0.40	3506550150	2012473	38.18	1733	1772	1720	2255	1215	1735	1742.42	0.22	-119987	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	979	-11.24	1.05	12	3.58	-155.00	1661.00	2230	20230523	-21.88	1070	20240321	62.80	2010	-13.33	20240424	1070	62.80	20240321	2230	-21.88	20230523	1070	62.80	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
119	20240509	110623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1728	-7	5	-0.40	2701951702	1550249	29.41	1733	1772	1720	2255	1215	1735	1742.93	0.22	-85313	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	971	-11.15	1.04	12	2.76	-155.00	1661.00	2230	20230523	-22.51	1070	20240321	61.50	2010	-14.03	20240424	1070	61.50	20240321	2230	-22.51	20230523	1070	61.50	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
120	20240509	100627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1739	4	2	0.23	2066876025	1182592	22.43	1733	1772	1720	2255	1215	1735	1747.77	0.22	20880	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	977	-11.22	1.05	12	2.11	-155.00	1661.00	2230	20230523	-22.02	1070	20240321	62.52	2010	-13.48	20240424	1070	62.52	20240321	2230	-22.02	20230523	1070	62.52	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
121	20240509	090622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	1	2	0.06	299719198	173155	3.28	1733	1742	1720	2255	1215	1735	1730.88	0.22	9994	1861	1798	1753	1690	1645	1775	1667	281	520	500	1240	1	1	56171811	975	-11.20	1.05	12	0.31	-155.00	1661.00	2230	20230523	-22.15	1070	20240321	62.24	2010	-13.63	20240424	1070	62.24	20240321	2230	-22.15	20230523	1070	62.24	20240321	4.39	N	099220	500	280 억	122620	N	N	0	N	N
122	20240508	160620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1735	-11	5	-0.63	9123412505	5200323	132.77	1760	1816	1708	2265	1223	1746	1754.40	0.70	-283150	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	975	-11.19	1.04	12	9.26	-155.00	1661.00	2230	20230523	-22.20	1070	20240321	62.15	2010	-13.68	20240424	1070	62.15	20240321	2230	-22.20	20230523	1070	62.15	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
123	20240508	150625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	-6	5	-0.34	8748286250	4984387	127.26	1760	1816	1708	2265	1223	1746	1755.14	0.70	-296153	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	977	-11.23	1.05	12	8.87	-155.00	1661.00	2230	20230523	-21.97	1070	20240321	62.62	2010	-13.43	20240424	1070	62.62	20240321	2230	-21.97	20230523	1070	62.62	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
124	20240508	140619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	-21	5	-1.20	8209986835	4673857	119.33	1760	1816	1708	2265	1223	1746	1756.58	0.70	-358109	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	969	-11.13	1.04	12	8.32	-155.00	1661.00	2230	20230523	-22.65	1070	20240321	61.21	2010	-14.18	20240424	1070	61.21	20240321	2230	-22.65	20230523	1070	61.21	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
125	20240508	130615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1725	-21	5	-1.20	7683512613	4367985	111.52	1760	1816	1708	2265	1223	1746	1759.05	0.70	-399235	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	969	-11.13	1.04	12	7.78	-155.00	1661.00	2230	20230523	-22.65	1070	20240321	61.21	2010	-14.18	20240424	1070	61.21	20240321	2230	-22.65	20230523	1070	61.21	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
126	20240508	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	-16	5	-0.92	7228426186	4104195	104.79	1760	1816	1708	2265	1223	1746	1761.23	0.70	-415729	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	972	-11.16	1.04	12	7.31	-155.00	1661.00	2230	20230523	-22.42	1070	20240321	61.68	2010	-13.93	20240424	1070	61.68	20240321	2230	-22.42	20230523	1070	61.68	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
127	20240508	110655	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	-27	5	-1.55	1945610872	1123318	28.68	1760	1760	1708	2265	1223	1746	1732.01	0.70	-56465	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	966	-11.09	1.03	12	2.00	-155.00	1661.00	2230	20230523	-22.91	1070	20240321	60.65	2010	-14.48	20240424	1070	60.65	20240321	2230	-22.91	20230523	1070	60.65	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
128	20240508	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	-16	5	-0.92	1521110233	877391	22.40	1760	1760	1708	2265	1223	1746	1733.66	0.70	-34956	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	972	-11.16	1.04	12	1.56	-155.00	1661.00	2230	20230523	-22.42	1070	20240321	61.68	2010	-13.93	20240424	1070	61.68	20240321	2230	-22.42	20230523	1070	61.68	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
129	20240508	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	-9	5	-0.52	302021504	172864	4.41	1760	1760	1734	2265	1223	1746	1747.17	0.70	-27415	1816	1781	1750	1715	1684	1798	1732	281	519	500	1250	1	1	56171811	976	-11.21	1.05	12	0.31	-155.00	1661.00	2230	20230523	-22.11	1070	20240321	62.34	2010	-13.58	20240424	1070	62.34	20240321	2230	-22.11	20230523	1070	62.34	20240321	4.95	N	099220	500	280 억	392091	N	N	0	N	N
130	20240503	160637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1717	-19	5	-1.09	15546407639	8757305	55.15	1736	1836	1705	2255	1216	1736	1775.37	0.01	24683	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	964	-11.08	1.03	12	15.59	-155.00	1661.00	2230	20230523	-23.00	1070	20240321	60.47	2010	-14.58	20240424	1070	60.47	20240321	2230	-23.00	20230523	1070	60.47	20240321	4.79	N	099220	500	280 억	5106	N	N	1	N	N
131	20240503	150638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1738	2	2	0.12	14837432870	8346365	52.56	1736	1836	1705	2255	1216	1736	1777.72	0.01	-5004	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	976	-11.21	1.05	12	14.86	-155.00	1661.00	2230	20230523	-22.06	1070	20240321	62.43	2010	-13.53	20240424	1070	62.43	20240321	2230	-22.06	20230523	1070	62.43	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
132	20240503	140638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1806	70	2	4.03	8963353900	5054572	31.83	1736	1826	1705	2255	1216	1736	1773.32	0.01	-10157	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	1014	-11.65	1.09	12	9.00	-155.00	1661.00	2230	20230523	-19.01	1070	20240321	68.79	2010	-10.15	20240424	1070	68.79	20240321	2230	-19.01	20230523	1070	68.79	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
133	20240503	130638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1719	-17	5	-0.98	2780137181	1601978	10.09	1736	1777	1715	2255	1216	1736	1735.44	0.01	11687	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	966	-11.09	1.03	12	2.85	-155.00	1661.00	2230	20230523	-22.91	1070	20240321	60.65	2010	-14.48	20240424	1070	60.65	20240321	2230	-22.91	20230523	1070	60.65	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
134	20240503	120635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1718	-18	5	-1.04	2520177170	1450531	9.13	1736	1777	1715	2255	1216	1736	1737.42	0.01	19243	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	965	-11.08	1.03	12	2.58	-155.00	1661.00	2230	20230523	-22.96	1070	20240321	60.56	2010	-14.53	20240424	1070	60.56	20240321	2230	-22.96	20230523	1070	60.56	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
135	20240503	110635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1724	-12	5	-0.69	2154692044	1238046	7.80	1736	1777	1715	2255	1216	1736	1740.40	0.01	30516	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	968	-11.12	1.04	12	2.20	-155.00	1661.00	2230	20230523	-22.69	1070	20240321	61.12	2010	-14.23	20240424	1070	61.12	20240321	2230	-22.69	20230523	1070	61.12	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
136	20240503	100631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1737	1	2	0.06	1653667964	949206	5.98	1736	1777	1715	2255	1216	1736	1742.17	0.01	52916	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	976	-11.21	1.05	12	1.69	-155.00	1661.00	2230	20230523	-22.11	1070	20240321	62.34	2010	-13.58	20240424	1070	62.34	20240321	2230	-22.11	20230523	1070	62.34	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
137	20240503	090631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1716	-20	5	-1.15	350276149	202140	1.27	1736	1756	1716	2255	1216	1736	1732.82	0.01	6516	1948	1841	1786	1679	1624	1814	1652	281	519	500	1240	1	1	56171811	964	-11.07	1.03	12	0.36	-155.00	1661.00	2230	20230523	-23.05	1070	20240321	60.37	2010	-14.63	20240424	1070	60.37	20240321	2230	-23.05	20230523	1070	60.37	20240321	4.79	N	099220	500	280 억	5106	N	N	0	N	N
138	20240502	160628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	1	2	0.06	28705651613	15712048	318.77	1834	1893	1731	2255	1215	1735	1827.10	0.97	-540304	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	975	-11.20	1.05	12	27.97	-155.00	1661.00	2230	20230523	-22.15	1070	20240321	62.24	2010	-13.63	20240424	1070	62.24	20240321	2230	-22.15	20230523	1070	62.24	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
139	20240502	150631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1748	13	2	0.75	27953500046	15279594	310.00	1834	1893	1742	2255	1215	1735	1829.55	0.97	-585768	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	982	-11.28	1.05	12	27.20	-155.00	1661.00	2230	20230523	-21.61	1070	20240321	63.36	2010	-13.03	20240424	1070	63.36	20240321	2230	-21.61	20230523	1070	63.36	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
140	20240502	140627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1774	39	2	2.25	26783235444	14614913	296.52	1834	1893	1751	2255	1215	1735	1832.68	0.97	-561655	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	996	-11.45	1.07	12	26.02	-155.00	1661.00	2230	20230523	-20.45	1070	20240321	65.79	2010	-11.74	20240424	1070	65.79	20240321	2230	-20.45	20230523	1070	65.79	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
141	20240502	130626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1762	27	2	1.56	24098229922	13115010	266.08	1834	1893	1751	2255	1215	1735	1837.55	0.97	-552093	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	990	-11.37	1.06	12	23.35	-155.00	1661.00	2230	20230523	-20.99	1070	20240321	64.67	2010	-12.34	20240424	1070	64.67	20240321	2230	-20.99	20230523	1070	64.67	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
142	20240502	120624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1757	22	2	1.27	23491915991	12770790	259.10	1834	1893	1751	2255	1215	1735	1839.61	0.97	-519038	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	987	-11.34	1.06	12	22.74	-155.00	1661.00	2230	20230523	-21.21	1070	20240321	64.21	2010	-12.59	20240424	1070	64.21	20240321	2230	-21.21	20230523	1070	64.21	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
143	20240502	110624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	45	2	2.59	22450701052	12180443	247.12	1834	1893	1768	2255	1215	1735	1843.29	0.97	-475558	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	1000	-11.48	1.07	12	21.68	-155.00	1661.00	2230	20230523	-20.18	1070	20240321	66.36	2010	-11.44	20240424	1070	66.36	20240321	2230	-20.18	20230523	1070	66.36	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
144	20240502	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1810	75	2	4.32	20080942746	10853608	220.20	1834	1893	1804	2255	1215	1735	1850.30	0.97	-527234	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	1017	-11.68	1.09	12	19.32	-155.00	1661.00	2230	20230523	-18.83	1070	20240321	69.16	2010	-9.95	20240424	1070	69.16	20240321	2230	-18.83	20230523	1070	69.16	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N
145	20240502	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1872	137	2	7.90	10056930911	5418208	109.93	1834	1893	1809	2255	1215	1735	1856.42	0.97	-289989	1864	1799	1761	1696	1658	1780	1677	281	520	500	1240	1	1	56171811	1052	-12.08	1.13	12	9.65	-155.00	1661.00	2230	20230523	-16.05	1070	20240321	74.95	2010	-6.87	20240424	1070	74.95	20240321	2230	-16.05	20230523	1070	74.95	20240321	4.55	N	099220	500	280 억	543679	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History