KissMeData/044960/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	80	2	1.54	476094010	90789	116.35	5170	5290	5170	6740	3640	5190	5244.00	0.43	19615	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	666	22.43	1.40	12	0.72	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
3	20240531	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	30	2	0.58	421812950	80434	103.08	5170	5290	5170	6740	3640	5190	5244.26	0.43	14237	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	660	22.21	1.39	12	0.64	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
4	20240531	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	100	2	1.93	359087790	68473	87.75	5170	5290	5170	6740	3640	5190	5244.28	0.43	9276	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	669	22.51	1.41	12	0.54	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
5	20240531	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	60	2	1.16	350115970	66769	85.57	5170	5290	5170	6740	3640	5190	5243.75	0.43	9132	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	664	22.34	1.40	12	0.53	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
6	20240531	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	70	2	1.35	297977140	56883	72.90	5170	5280	5170	6740	3640	5190	5238.48	0.43	8549	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	665	22.38	1.40	12	0.45	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
7	20240531	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	40	2	0.77	272497210	52034	66.69	5170	5280	5170	6740	3640	5190	5236.97	0.43	9100	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	661	22.26	1.39	12	0.41	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
8	20240531	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	30	2	0.58	159888800	30593	39.21	5170	5250	5170	6740	3640	5190	5226.40	0.43	7796	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	660	22.21	1.39	12	0.24	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
9	20240531	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	60	2	1.16	43568670	8357	10.71	5170	5250	5170	6740	3640	5190	5213.63	0.43	301	5336	5262	5186	5112	5036	5300	5150	63	1550	500	3320	10	1	12641883	664	22.34	1.40	12	0.07	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	4.29	N	044960	500	63 억	53754	N	N	N	N
10	20240530	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	10	2	0.19	402928380	77703	44.87	5180	5260	5110	6730	3630	5180	5185.45	0.40	3456	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	656	22.09	1.38	12	0.61	235.00	3753.00	7730	20231024	-32.86	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7730	-32.86	20231024	4800	8.12	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
11	20240530	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	375976260	72509	41.87	5180	5260	5110	6730	3630	5180	5185.24	0.40	2922	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	655	22.04	1.38	12	0.57	235.00	3753.00	7730	20231024	-32.99	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7730	-32.99	20231024	4800	7.92	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
12	20240530	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	323716460	62424	36.05	5180	5260	5110	6730	3630	5180	5185.77	0.40	2136	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	655	22.04	1.38	12	0.49	235.00	3753.00	7730	20231024	-32.99	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7730	-32.99	20231024	4800	7.92	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
13	20240530	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	272598180	52557	30.35	5180	5260	5110	6730	3630	5180	5186.71	0.40	2670	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	657	22.13	1.39	12	0.42	235.00	3753.00	7730	20231024	-32.73	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7730	-32.73	20231024	4800	8.33	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
14	20240530	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	40	2	0.77	244657590	47192	27.25	5180	5260	5110	6730	3630	5180	5184.30	0.40	3912	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	660	22.21	1.39	12	0.37	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
15	20240530	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	40	2	0.77	225134870	43438	25.08	5180	5260	5110	6730	3630	5180	5182.90	0.40	3278	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	660	22.21	1.39	12	0.34	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
16	20240530	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	20	2	0.39	184307210	35588	20.55	5180	5260	5110	6730	3630	5180	5178.91	0.40	3871	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	657	22.13	1.39	12	0.28	235.00	3753.00	7730	20231024	-32.73	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7730	-32.73	20231024	4800	8.33	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
17	20240530	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-20	5	-0.39	35313890	6862	3.96	5180	5180	5110	6730	3630	5180	5146.30	0.40	1913	5380	5280	5220	5120	5060	5250	5090	63	1550	500	3310	10	1	12641883	652	21.96	1.37	12	0.05	235.00	3753.00	7730	20231024	-33.25	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7730	-33.25	20231024	4800	7.50	20230726	4.44	N	044960	500	63 억	49986	N	N	N	N
18	20240529	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-160	5	-3.00	907396250	173101	169.63	5300	5320	5160	6940	3740	5340	5242.86	0.39	568	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	655	22.04	1.38	12	1.37	235.00	3753.00	7730	20231024	-32.99	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7730	-32.99	20231024	4800	7.92	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
19	20240529	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-160	5	-3.00	777294810	147999	145.03	5300	5320	5160	6940	3740	5340	5252.03	0.39	-3011	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	655	22.04	1.38	12	1.17	235.00	3753.00	7730	20231024	-32.99	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7730	-32.99	20231024	4800	7.92	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
20	20240529	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-70	5	-1.31	436813610	82760	81.10	5300	5320	5260	6940	3740	5340	5278.08	0.39	12859	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	666	22.43	1.40	12	0.65	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
21	20240529	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	304893860	57714	56.56	5300	5320	5260	6940	3740	5340	5282.84	0.39	11040	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	670	22.55	1.41	12	0.46	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
22	20240529	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	249802810	47277	46.33	5300	5320	5260	6940	3740	5340	5283.81	0.39	11560	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	670	22.55	1.41	12	0.37	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
23	20240529	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	229156480	43373	42.50	5300	5310	5260	6940	3740	5340	5283.39	0.39	11577	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	670	22.55	1.41	12	0.34	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
24	20240529	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-70	5	-1.31	189814060	35939	35.22	5300	5310	5260	6940	3740	5340	5281.56	0.39	11236	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	666	22.43	1.40	12	0.28	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
25	20240529	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	109232420	20672	20.26	5300	5310	5260	6940	3740	5340	5284.08	0.39	6789	5520	5430	5370	5280	5220	5400	5250	63	1600	500	3410	10	1	12641883	670	22.55	1.41	12	0.16	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	5960	-11.07	20240119	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	4.37	N	044960	500	63 억	49416	N	N	N	N
26	20240528	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-50	5	-0.93	544931080	101737	58.71	5360	5460	5310	7000	3780	5390	5356.15	0.27	12817	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	675	22.72	1.42	12	0.80	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	5960	-10.40	20240119	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
27	20240528	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-60	5	-1.11	463302410	86426	49.87	5360	5460	5310	7000	3780	5390	5360.49	0.27	9777	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	674	22.68	1.42	12	0.68	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	5960	-10.57	20240119	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
28	20240528	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-30	5	-0.56	355077850	66089	38.14	5360	5460	5330	7000	3780	5390	5372.57	0.27	6610	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	678	22.81	1.43	12	0.52	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	5960	-10.07	20240119	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
29	20240528	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-40	5	-0.74	254304290	47218	27.25	5360	5460	5330	7000	3780	5390	5385.70	0.27	4556	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	676	22.77	1.43	12	0.37	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	5960	-10.23	20240119	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
30	20240528	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-30	5	-0.56	217282060	40304	23.26	5360	5460	5330	7000	3780	5390	5391.10	0.27	2871	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	678	22.81	1.43	12	0.32	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	5960	-10.07	20240119	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
31	20240528	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-10	5	-0.19	160826370	29771	17.18	5360	5460	5360	7000	3780	5390	5402.36	0.27	1666	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	680	22.89	1.43	12	0.24	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	5960	-9.73	20240119	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
32	20240528	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	30	2	0.56	123109290	22756	13.13	5360	5460	5360	7000	3780	5390	5410.49	0.27	229	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	685	23.06	1.44	12	0.18	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	5960	-9.06	20240119	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
33	20240528	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-10	5	-0.19	13109950	2437	1.41	5360	5390	5360	7000	3780	5390	5376.28	0.27	-107	5570	5480	5410	5320	5250	5445	5285	63	1610	500	3440	10	1	12641883	680	22.89	1.43	12	0.02	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	5960	-9.73	20240119	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	4.04	N	044960	500	63 억	34412	N	N	N	N
34	20240527	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-90	5	-1.64	919697910	170373	61.64	5460	5500	5340	7120	3840	5480	5397.61	0.11	20276	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	681	22.94	1.44	12	1.35	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	5960	-9.56	20240119	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
35	20240527	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-90	5	-1.64	859040500	159129	57.57	5460	5500	5340	7120	3840	5480	5397.81	0.11	18393	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	681	22.94	1.44	12	1.26	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	5960	-9.56	20240119	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
36	20240527	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-120	5	-2.19	751552130	139102	50.32	5460	5500	5350	7120	3840	5480	5402.25	0.11	12851	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	678	22.81	1.43	12	1.10	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	5960	-10.07	20240119	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
37	20240527	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-90	5	-1.64	680537540	125862	45.53	5460	5500	5350	7120	3840	5480	5406.35	0.11	9166	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	681	22.94	1.44	12	1.00	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	5960	-9.56	20240119	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
38	20240527	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-90	5	-1.64	591241020	109247	39.52	5460	5500	5360	7120	3840	5480	5411.25	0.11	6994	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	681	22.94	1.44	12	0.86	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	5960	-9.56	20240119	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
39	20240527	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-100	5	-1.82	510798240	94319	34.12	5460	5500	5370	7120	3840	5480	5414.86	0.11	11216	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	680	22.89	1.43	12	0.75	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	5960	-9.73	20240119	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
40	20240527	100507	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-90	5	-1.64	390080290	71922	26.02	5460	5500	5370	7120	3840	5480	5422.76	0.11	5056	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	681	22.94	1.44	12	0.57	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	5960	-9.56	20240119	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
41	20240527	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-20	5	-0.36	129858250	23794	8.61	5460	5500	5420	7120	3840	5480	5456.49	0.11	-1973	5686	5582	5466	5362	5246	5635	5415	63	1640	500	3500	10	1	12641883	690	23.23	1.45	12	0.19	235.00	3753.00	7730	20231024	-29.37	4800	20230726	13.75	5960	-8.39	20240119	5040	8.33	20240305	7730	-29.37	20231024	4800	13.75	20230726	3.83	N	044960	500	63 억	14347	N	N	N	N
42	20240524	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	0	3	0.00	1493785860	273101	36.42	5430	5570	5350	7120	3840	5480	5469.52	0.08	8093	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	693	23.32	1.46	12	2.16	235.00	3753.00	7730	20231024	-29.11	4800	20230726	14.17	5960	-8.05	20240119	5040	8.73	20240305	7730	-29.11	20231024	4800	14.17	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
43	20240524	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	30	2	0.55	1395510270	255229	34.04	5430	5570	5350	7120	3840	5480	5467.59	0.08	11286	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	697	23.45	1.47	12	2.02	235.00	3753.00	7730	20231024	-28.72	4800	20230726	14.79	5960	-7.55	20240119	5040	9.33	20240305	7730	-28.72	20231024	4800	14.79	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
44	20240524	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	50	2	0.91	1296010920	237150	31.63	5430	5570	5350	7120	3840	5480	5464.83	0.08	12084	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	699	23.53	1.47	12	1.88	235.00	3753.00	7730	20231024	-28.46	4800	20230726	15.21	5960	-7.21	20240119	5040	9.72	20240305	7730	-28.46	20231024	4800	15.21	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
45	20240524	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	40	2	0.73	1028320750	188700	25.17	5430	5540	5350	7120	3840	5480	5449.22	0.08	18316	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	698	23.49	1.47	12	1.49	235.00	3753.00	7730	20231024	-28.59	4800	20230726	15.00	5960	-7.38	20240119	5040	9.52	20240305	7730	-28.59	20231024	4800	15.00	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
46	20240524	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	40	2	0.73	909540610	167146	22.29	5430	5540	5350	7120	3840	5480	5441.19	0.08	18633	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	698	23.49	1.47	12	1.32	235.00	3753.00	7730	20231024	-28.59	4800	20230726	15.00	5960	-7.38	20240119	5040	9.52	20240305	7730	-28.59	20231024	4800	15.00	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
47	20240524	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	30	2	0.55	796000030	146512	19.54	5430	5540	5350	7120	3840	5480	5432.44	0.08	17955	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	697	23.45	1.47	12	1.16	235.00	3753.00	7730	20231024	-28.72	4800	20230726	14.79	5960	-7.55	20240119	5040	9.33	20240305	7730	-28.72	20231024	4800	14.79	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
48	20240524	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-20	5	-0.36	567938720	104920	13.99	5430	5480	5350	7120	3840	5480	5411.93	0.08	2762	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	690	23.23	1.45	12	0.83	235.00	3753.00	7730	20231024	-29.37	4800	20230726	13.75	5960	-8.39	20240119	5040	8.33	20240305	7730	-29.37	20231024	4800	13.75	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
49	20240524	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5430	-50	5	-0.91	208874820	38559	5.14	5430	5430	5350	7120	3840	5480	5414.04	0.08	-4748	5760	5620	5480	5340	5200	5690	5410	63	1640	500	3500	10	1	12641883	686	23.11	1.45	12	0.31	235.00	3753.00	7730	20231024	-29.75	4800	20230726	13.12	5960	-8.89	20240119	5040	7.74	20240305	7730	-29.75	20231024	4800	13.12	20230726	3.45	N	044960	500	63 억	9812	N	N	N	N
50	20240523	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	110	2	2.05	4076970690	742340	143.68	5370	5620	5340	6980	3760	5370	5493.72	0.00	46611	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	693	23.32	1.46	12	5.87	235.00	3753.00	7750	20230516	-29.29	4800	20230726	14.17	5960	-8.05	20240119	5040	8.73	20240305	7730	-29.11	20231024	4800	14.17	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
51	20240523	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	80	2	1.49	3950253690	719164	139.19	5370	5620	5340	6980	3760	5370	5494.57	0.00	47184	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	689	23.19	1.45	12	5.69	235.00	3753.00	7750	20230516	-29.68	4800	20230726	13.54	5960	-8.56	20240119	5040	8.13	20240305	7730	-29.50	20231024	4800	13.54	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
52	20240523	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	150	2	2.79	3752121310	682925	132.18	5370	5620	5340	6980	3760	5370	5496.03	0.00	47651	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	698	23.49	1.47	12	5.40	235.00	3753.00	7750	20230516	-28.77	4800	20230726	15.00	5960	-7.38	20240119	5040	9.52	20240305	7730	-28.59	20231024	4800	15.00	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
53	20240523	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	90	2	1.68	3367177320	613153	118.67	5370	5620	5340	6980	3760	5370	5493.59	0.00	53487	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	690	23.23	1.45	12	4.85	235.00	3753.00	7750	20230516	-29.55	4800	20230726	13.75	5960	-8.39	20240119	5040	8.33	20240305	7730	-29.37	20231024	4800	13.75	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
54	20240523	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	170	2	3.17	2951378330	537384	104.01	5370	5620	5340	6980	3760	5370	5494.43	0.00	36414	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	700	23.57	1.48	12	4.25	235.00	3753.00	7750	20230516	-28.52	4800	20230726	15.42	5960	-7.05	20240119	5040	9.92	20240305	7730	-28.33	20231024	4800	15.42	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
55	20240523	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	150	2	2.79	2433055660	443403	85.82	5370	5620	5340	6980	3760	5370	5489.93	0.00	36480	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	698	23.49	1.47	12	3.51	235.00	3753.00	7750	20230516	-28.77	4800	20230726	15.00	5960	-7.38	20240119	5040	9.52	20240305	7730	-28.59	20231024	4800	15.00	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
56	20240523	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	70	2	1.30	893741990	165268	31.99	5370	5490	5340	6980	3760	5370	5410.26	0.00	25513	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	688	23.15	1.45	12	1.31	235.00	3753.00	7750	20230516	-29.81	4800	20230726	13.33	5960	-8.72	20240119	5040	7.94	20240305	7730	-29.62	20231024	4800	13.33	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
57	20240523	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	50	2	0.93	217357500	40293	7.80	5370	5450	5370	6980	3760	5370	5402.45	0.00	7738	5683	5526	5403	5246	5123	5465	5185	63	1610	500	3430	10	1	12641883	685	23.06	1.44	12	0.32	235.00	3753.00	7750	20230516	-30.06	4800	20230726	12.92	5960	-9.06	20240119	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.38	N	044960	500	63 억	0	N	N	N	N
58	20240522	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-120	5	-2.19	2766956040	512232	74.77	5560	5560	5280	7130	3850	5490	5401.79	0.00	-39180	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	679	22.85	1.43	12	4.05	235.00	3753.00	7750	20230516	-30.71	4800	20230726	11.88	5960	-9.90	20240119	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
59	20240522	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	-100	5	-1.82	2629959310	486767	71.05	5560	5560	5280	7130	3850	5490	5402.91	0.00	-39203	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	681	22.94	1.44	12	3.85	235.00	3753.00	7750	20230516	-30.45	4800	20230726	12.29	5960	-9.56	20240119	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
60	20240522	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-150	5	-2.73	2477104200	458263	66.89	5560	5560	5280	7130	3850	5490	5405.42	0.00	-39162	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	675	22.72	1.42	12	3.62	235.00	3753.00	7750	20230516	-31.10	4800	20230726	11.25	5960	-10.40	20240119	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
61	20240522	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	-120	5	-2.19	2336949990	431988	63.06	5560	5560	5280	7130	3850	5490	5409.75	0.00	-39312	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	679	22.85	1.43	12	3.42	235.00	3753.00	7750	20230516	-30.71	4800	20230726	11.88	5960	-9.90	20240119	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
62	20240522	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	-150	5	-2.73	1967600380	363547	53.07	5560	5560	5280	7130	3850	5490	5412.23	0.00	-29863	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	675	22.72	1.42	12	2.88	235.00	3753.00	7750	20230516	-31.10	4800	20230726	11.25	5960	-10.40	20240119	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
63	20240522	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-130	5	-2.37	1852482820	342017	49.92	5560	5560	5280	7130	3850	5490	5416.34	0.00	-28902	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	678	22.81	1.43	12	2.71	235.00	3753.00	7750	20230516	-30.84	4800	20230726	11.67	5960	-10.07	20240119	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
64	20240522	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	-170	5	-3.10	1728947010	318925	46.55	5560	5560	5280	7130	3850	5490	5421.17	0.00	-26336	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	673	22.64	1.42	12	2.52	235.00	3753.00	7750	20230516	-31.35	4800	20230726	10.83	5960	-10.74	20240119	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
65	20240522	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5380	-110	5	-2.00	1031711820	188421	27.50	5560	5560	5350	7130	3850	5490	5475.57	0.00	-22801	5690	5590	5400	5300	5110	5640	5350	63	1640	500	3510	10	1	12641883	680	22.89	1.43	12	1.49	235.00	3753.00	7750	20230516	-30.58	4800	20230726	12.08	5960	-9.73	20240119	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.28	N	044960	500	63 억	0	N	N	N	N
66	20240521	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	190	2	3.58	3523794790	650722	1560.48	5300	5500	5210	6890	3710	5300	5413.68	0.48	-61738	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	694	23.36	1.46	12	5.15	235.00	3753.00	7750	20230516	-29.16	4800	20230726	14.38	5960	-7.89	20240119	5040	8.93	20240305	7730	-28.98	20231024	4800	14.38	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
67	20240521	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	140	2	2.64	2471146770	458421	1099.33	5300	5490	5210	6890	3710	5300	5390.56	0.48	-37624	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	688	23.15	1.45	12	3.63	235.00	3753.00	7750	20230516	-29.81	4800	20230726	13.33	5960	-8.72	20240119	5040	7.94	20240305	7730	-29.62	20231024	4800	13.33	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
68	20240521	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-30	5	-0.57	295408270	56169	134.70	5300	5330	5210	6890	3710	5300	5259.28	0.48	14292	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	666	22.43	1.40	12	0.44	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
69	20240521	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-10	5	-0.19	273288880	51990	124.68	5300	5330	5210	6890	3710	5300	5256.57	0.48	15766	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	669	22.51	1.41	12	0.41	235.00	3753.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
70	20240521	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-30	5	-0.57	267618280	50914	122.10	5300	5330	5210	6890	3710	5300	5256.28	0.48	15057	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	666	22.43	1.40	12	0.40	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
71	20240521	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-10	5	-0.19	219150340	41758	100.14	5300	5300	5210	6890	3710	5300	5248.10	0.48	15346	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	669	22.51	1.41	12	0.33	235.00	3753.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
72	20240521	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-70	5	-1.32	170471320	32493	77.92	5300	5300	5210	6890	3710	5300	5246.40	0.48	13351	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	661	22.26	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
73	20240521	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-40	5	-0.75	3945920	747	1.79	5300	5300	5260	6890	3710	5300	5282.36	0.48	-84	5346	5322	5276	5252	5206	5335	5265	63	1590	500	3390	10	1	12641883	665	22.38	1.40	12	0.01	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.12	N	044960	500	63 억	61147	N	N	N	N
74	20240517	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	30	2	0.57	737682000	139681	256.31	5220	5380	5200	6810	3670	5240	5281.26	0.44	8996	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	666	22.43	1.40	12	1.10	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
75	20240517	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	40	2	0.76	604300500	114255	209.65	5220	5380	5210	6810	3670	5240	5289.05	0.44	8776	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	667	22.47	1.41	12	0.90	235.00	3753.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
76	20240517	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	50	2	0.95	555938500	105095	192.85	5220	5380	5210	6810	3670	5240	5289.87	0.44	7479	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	669	22.51	1.41	12	0.83	235.00	3753.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7730	-31.57	20231024	4800	10.21	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
77	20240517	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	136048190	26013	47.73	5220	5260	5210	6810	3670	5240	5230.01	0.44	6649	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.21	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7730	-32.21	20231024	4800	9.17	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
78	20240517	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	94850070	18131	33.27	5220	5260	5220	6810	3670	5240	5231.38	0.44	4524	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	660	22.21	1.39	12	0.14	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7730	-32.47	20231024	4800	8.75	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
79	20240517	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	76035840	14530	26.66	5220	5260	5220	6810	3670	5240	5233.02	0.44	3820	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.11	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7730	-32.21	20231024	4800	9.17	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
80	20240517	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	45900010	8762	16.08	5220	5260	5220	6810	3670	5240	5238.53	0.44	2727	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.07	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7730	-32.21	20231024	4800	9.17	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
81	20240517	090436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	16412150	3139	5.76	5220	5260	5220	6810	3670	5240	5228.46	0.44	762	5273	5256	5243	5226	5213	5265	5235	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.02	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7730	-32.34	20231024	4800	8.96	20230726	3.04	N	044960	500	63 억	55645	N	N	N	N
82	20240516	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	284424730	54233	128.56	5230	5260	5230	6790	3670	5230	5244.50	0.31	16916	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.43	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
83	20240516	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	277935710	52996	125.63	5230	5260	5230	6790	3670	5230	5244.47	0.31	16687	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.42	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
84	20240516	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	238392450	45469	107.79	5230	5260	5230	6790	3670	5230	5242.97	0.31	13275	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.36	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
85	20240516	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	221108880	42176	99.98	5230	5260	5230	6790	3670	5230	5242.53	0.31	12445	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.33	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
86	20240516	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	205882840	39274	93.10	5230	5260	5230	6790	3670	5230	5242.22	0.31	11891	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.31	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
87	20240516	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	155056170	29582	70.13	5230	5260	5230	6790	3670	5230	5241.57	0.31	4509	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.23	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
88	20240516	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	138154650	26355	62.48	5230	5260	5230	6790	3670	5230	5242.07	0.31	4073	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.21	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
89	20240516	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	7743740	1479	3.51	5230	5250	5230	6790	3670	5230	5235.79	0.31	326	5276	5252	5226	5202	5176	5265	5215	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.01	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.00	N	044960	500	63 억	38654	N	N	N	N
90	20240514	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	10	2	0.19	214969550	41185	79.70	5200	5250	5200	6780	3660	5220	5219.61	0.21	10833	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.33	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
91	20240514	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	10	2	0.19	212209160	40657	78.68	5200	5250	5200	6780	3660	5220	5219.50	0.21	10822	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.32	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
92	20240514	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-10	5	-0.19	160241920	30683	59.38	5200	5250	5200	6780	3660	5220	5222.50	0.21	7046	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.24	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
93	20240514	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	10	2	0.19	100387570	19220	37.19	5200	5250	5200	6780	3660	5220	5223.08	0.21	4502	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
94	20240514	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	10	2	0.19	95638710	18312	35.44	5200	5250	5200	6780	3660	5220	5222.73	0.21	4146	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.14	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
95	20240514	110437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	10	2	0.19	88980600	17037	32.97	5200	5250	5200	6780	3660	5220	5222.79	0.21	4122	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.13	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
96	20240514	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	30	2	0.57	76472470	14644	28.34	5200	5250	5200	6780	3660	5220	5222.10	0.21	3918	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.12	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
97	20240514	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-20	5	-0.38	15950400	3067	5.94	5200	5210	5200	6780	3660	5220	5200.65	0.21	-165	5300	5260	5230	5190	5160	5245	5175	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.02	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.00	N	044960	500	63 억	26816	N	N	N	N
98	20240513	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-10	5	-0.19	270115900	51676	116.45	5270	5270	5200	6790	3670	5230	5227.11	0.28	-8599	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	660	22.21	1.39	12	0.41	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
99	20240513	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-30	5	-0.57	248583110	47543	107.13	5270	5270	5200	6790	3670	5230	5228.60	0.28	-8610	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.38	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
100	20240513	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-10	5	-0.19	210829670	40298	90.81	5270	5270	5200	6790	3670	5230	5231.77	0.28	-7518	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	660	22.21	1.39	12	0.32	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
101	20240513	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	-30	5	-0.57	190263460	36346	81.90	5270	5270	5200	6790	3670	5230	5234.78	0.28	-6662	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.29	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
102	20240513	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	134428700	25648	57.79	5270	5270	5220	6790	3670	5230	5241.29	0.28	-6545	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
103	20240513	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	123127270	23483	52.92	5270	5270	5220	6790	3670	5230	5243.25	0.28	-6638	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.19	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
104	20240513	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	104117230	19846	44.72	5270	5270	5220	6790	3670	5230	5246.26	0.28	-5800	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.16	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
105	20240513	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	30	2	0.57	25630030	4872	10.98	5270	5270	5240	6790	3670	5230	5260.68	0.28	-1176	5296	5262	5236	5202	5176	5250	5190	63	1560	500	3340	10	1	12641883	665	22.38	1.40	12	0.04	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7750	-32.13	20230516	4800	9.58	20230726	3.00	N	044960	500	63 억	35415	N	N	N	N
106	20240510	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	227800000	43589	123.56	5270	5270	5210	6810	3670	5240	5226.09	0.42	-17448	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.34	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
107	20240510	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	216309500	41393	117.33	5270	5270	5210	6810	3670	5240	5225.75	0.42	-16741	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.33	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
108	20240510	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	187331640	35844	101.60	5270	5270	5210	6810	3670	5240	5226.30	0.42	-16936	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.28	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
109	20240510	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-10	5	-0.19	174833810	33450	94.82	5270	5270	5210	6810	3670	5240	5226.72	0.42	-16987	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
110	20240510	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	162210880	31031	87.96	5270	5270	5210	6810	3670	5240	5227.38	0.42	-15738	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	660	22.21	1.39	12	0.25	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
111	20240510	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	134457130	25718	72.90	5270	5270	5210	6810	3670	5240	5228.13	0.42	-11833	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	660	22.21	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
112	20240510	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-20	5	-0.38	100743010	19257	54.58	5270	5270	5210	6810	3670	5240	5231.50	0.42	-9519	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	660	22.21	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
113	20240510	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	30	2	0.57	7357840	1400	3.97	5270	5270	5240	6810	3670	5240	5255.60	0.42	-71	5286	5262	5246	5222	5206	5260	5220	63	1570	500	3350	10	1	12641883	666	22.43	1.40	12	0.01	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7750	-32.00	20230516	4800	9.79	20230726	3.02	N	044960	500	63 억	52842	N	N	N	N
114	20240509	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	184555390	35239	110.12	5240	5270	5230	6810	3670	5240	5237.25	0.41	954	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.28	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
115	20240509	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	175468820	33503	104.69	5240	5270	5230	6810	3670	5240	5237.41	0.41	1178	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.27	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
116	20240509	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	117937690	22513	70.35	5240	5270	5230	6810	3670	5240	5238.65	0.41	1008	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	664	22.34	1.40	12	0.18	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
117	20240509	130427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	86722980	16556	51.74	5240	5270	5230	6810	3670	5240	5238.16	0.41	343	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.13	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
118	20240509	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	71880090	13723	42.88	5240	5270	5230	6810	3670	5240	5237.93	0.41	-177	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.11	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
119	20240509	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	47188760	9011	28.16	5240	5270	5230	6810	3670	5240	5236.80	0.41	-280	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.07	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
120	20240509	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	10	2	0.19	19982240	3813	11.92	5240	5270	5230	6810	3670	5240	5240.56	0.41	-286	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	664	22.34	1.40	12	0.03	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
121	20240509	090418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	0	3	0.00	6379850	1217	3.80	5240	5270	5240	6810	3670	5240	5242.28	0.41	148	5300	5270	5240	5210	5180	5285	5225	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.01	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	51882	N	N	N	N
122	20240508	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	166987990	31935	69.03	5210	5270	5210	6790	3670	5230	5229.00	0.33	8425	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.25	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
123	20240508	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	134997530	25823	55.82	5210	5270	5210	6790	3670	5230	5227.80	0.33	5398	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
124	20240508	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	119722280	22905	49.51	5210	5270	5210	6790	3670	5230	5226.91	0.33	4422	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.18	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
125	20240508	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	95184640	18216	39.38	5210	5270	5210	6790	3670	5230	5225.33	0.33	3957	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.14	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
126	20240508	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	83145570	15911	34.39	5210	5270	5210	6790	3670	5230	5225.67	0.33	3562	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.13	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
127	20240508	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	64100630	12262	26.51	5210	5270	5210	6790	3670	5230	5227.58	0.33	3277	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.10	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
128	20240508	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	41570560	7965	17.22	5210	5230	5210	6790	3670	5230	5219.15	0.33	1836	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.06	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
129	20240508	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-20	5	-0.38	6444770	1237	2.67	5210	5210	5210	6790	3670	5230	5210.00	0.33	-32	5316	5272	5236	5192	5156	5255	5175	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.01	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.04	N	044960	500	63 억	42313	N	N	N	N
130	20240503	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-30	5	-0.57	208649760	39602	59.98	5290	5300	5240	6870	3710	5290	5268.67	0.24	5272	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	665	22.38	1.40	12	0.31	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7750	-32.13	20230516	4800	9.58	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
131	20240503	150428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	192367390	36505	55.29	5290	5300	5240	6870	3710	5290	5269.62	0.24	5311	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	664	22.34	1.40	12	0.29	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
132	20240503	140428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	184908970	35086	53.14	5290	5300	5240	6870	3710	5290	5270.16	0.24	5136	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	662	22.30	1.40	12	0.28	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
133	20240503	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-30	5	-0.57	169087280	32071	48.58	5290	5300	5250	6870	3710	5290	5272.28	0.24	4822	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	665	22.38	1.40	12	0.25	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7750	-32.13	20230516	4800	9.58	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
134	20240503	120427	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	145483750	27581	41.77	5290	5300	5250	6870	3710	5290	5274.78	0.24	2692	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	664	22.34	1.40	12	0.22	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
135	20240503	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-30	5	-0.57	129765830	24589	37.24	5290	5300	5260	6870	3710	5290	5277.39	0.24	2275	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	665	22.38	1.40	12	0.19	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7750	-32.13	20230516	4800	9.58	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
136	20240503	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	96865940	18341	27.78	5290	5300	5260	6870	3710	5290	5281.39	0.24	2127	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	666	22.43	1.40	12	0.15	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7750	-32.00	20230516	4800	9.79	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
137	20240503	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	26196320	4956	7.51	5290	5300	5260	6870	3710	5290	5285.78	0.24	-876	5363	5326	5273	5236	5183	5345	5255	63	1580	500	3380	10	1	12641883	666	22.43	1.40	12	0.04	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7750	-32.00	20230516	4800	9.79	20230726	2.99	N	044960	500	63 억	29726	N	N	N	N
138	20240502	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	60	2	1.15	316168280	60090	130.55	5240	5310	5220	6790	3670	5230	5261.82	0.17	8288	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	669	22.51	1.41	12	0.48	235.00	3753.00	7750	20230516	-31.74	4800	20230726	10.21	5960	-11.24	20240119	5040	4.96	20240305	7750	-31.74	20230516	4800	10.21	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
139	20240502	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	50	2	0.96	298851890	56811	123.43	5240	5310	5220	6790	3670	5230	5260.70	0.17	7997	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	667	22.47	1.41	12	0.45	235.00	3753.00	7750	20230516	-31.87	4800	20230726	10.00	5960	-11.41	20240119	5040	4.76	20240305	7750	-31.87	20230516	4800	10.00	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
140	20240502	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	30	2	0.57	253850570	48271	104.88	5240	5310	5220	6790	3670	5230	5259.13	0.17	7232	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	665	22.38	1.40	12	0.38	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7750	-32.13	20230516	4800	9.58	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
141	20240502	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	40	2	0.76	240209610	45677	99.24	5240	5310	5220	6790	3670	5230	5259.16	0.17	6949	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	666	22.43	1.40	12	0.36	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7750	-32.00	20230516	4800	9.79	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
142	20240502	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	10	2	0.19	88912000	16963	36.85	5240	5280	5220	6790	3670	5230	5241.84	0.17	-794	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.13	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
143	20240502	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	0	3	0.00	77270250	14741	32.03	5240	5280	5220	6790	3670	5230	5242.23	0.17	-796	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.12	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
144	20240502	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	20	2	0.38	45302390	8627	18.74	5240	5280	5230	6790	3670	5230	5252.40	0.17	435	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	664	22.34	1.40	12	0.07	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N
145	20240502	090420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	40	2	0.76	10962940	2090	4.54	5240	5270	5240	6790	3670	5230	5249.66	0.17	-14	5283	5256	5223	5196	5163	5270	5210	63	1560	500	3340	10	1	12641883	666	22.43	1.40	12	0.02	235.00	3753.00	7750	20230516	-32.00	4800	20230726	9.79	5960	-11.58	20240119	5040	4.56	20240305	7750	-32.00	20230516	4800	9.79	20230726	2.93	N	044960	500	63 억	21345	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History