KissMeData/036620/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4320	110	2	2.61	9313630200	2169116	82.16	4250	4355	4195	5470	2950	4210	4293.73	7.89	212985	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3920	16.18	5.03	12	2.39	267.00	859.00	4940	20230711	-12.55	2510	20240214	72.11	4690	-7.89	20240524	2510	72.11	20240214	4940	-12.55	20230711	2510	72.11	20240214	3.86	N	036620	500	456 억	7160885	N	N	2055	N	N
3	20240531	150443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	125	2	2.97	8711321110	2030175	76.90	4250	4355	4195	5470	2950	4210	4290.95	7.89	185482	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3934	16.24	5.05	12	2.24	267.00	859.00	4940	20230711	-12.25	2510	20240214	72.71	4690	-7.57	20240524	2510	72.71	20240214	4940	-12.25	20230711	2510	72.71	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
4	20240531	140444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	125	2	2.97	6528640855	1525890	57.80	4250	4350	4195	5470	2950	4210	4278.61	7.89	110689	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3934	16.24	5.05	12	1.68	267.00	859.00	4940	20230711	-12.25	2510	20240214	72.71	4690	-7.57	20240524	2510	72.71	20240214	4940	-12.25	20230711	2510	72.71	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
5	20240531	130446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4285	75	2	1.78	5017091705	1175449	44.52	4250	4335	4195	5470	2950	4210	4268.27	7.89	-3941	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3888	16.05	4.99	12	1.30	267.00	859.00	4940	20230711	-13.26	2510	20240214	70.72	4690	-8.64	20240524	2510	70.72	20240214	4940	-13.26	20230711	2510	70.72	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
6	20240531	120447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4285	75	2	1.78	4578415115	1072794	40.63	4250	4335	4195	5470	2950	4210	4267.79	7.89	8544	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3888	16.05	4.99	12	1.18	267.00	859.00	4940	20230711	-13.26	2510	20240214	70.72	4690	-8.64	20240524	2510	70.72	20240214	4940	-13.26	20230711	2510	70.72	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
7	20240531	110445	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4245	35	2	0.83	3498269440	819720	31.05	4250	4335	4195	5470	2950	4210	4267.69	7.89	-6326	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3852	15.90	4.94	12	0.90	267.00	859.00	4940	20230711	-14.07	2510	20240214	69.12	4690	-9.49	20240524	2510	69.12	20240214	4940	-14.07	20230711	2510	69.12	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
8	20240531	100446	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4225	15	2	0.36	2750019535	642795	24.35	4250	4335	4210	5470	2950	4210	4278.30	7.89	508	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3834	15.82	4.92	12	0.71	267.00	859.00	4940	20230711	-14.47	2510	20240214	68.33	4690	-9.91	20240524	2510	68.33	20240214	4940	-14.47	20230711	2510	68.33	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
9	20240531	090443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4275	65	2	1.54	344446255	81071	3.07	4250	4290	4210	5470	2950	4210	4249.04	7.89	5963	4590	4400	4255	4065	3920	4495	4160	456	1260	500	3110	5	1	90744892	3879	16.01	4.98	12	0.09	267.00	859.00	4940	20230711	-13.46	2510	20240214	70.32	4690	-8.85	20240524	2510	70.32	20240214	4940	-13.46	20230711	2510	70.32	20240214	3.86	N	036620	500	456 억	7160885	N	N	0	N	N
10	20240530	160442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4210	55	2	1.32	11286719960	2631568	141.02	4145	4445	4110	5400	2910	4155	4289.05	7.97	-75158	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3820	15.77	4.90	12	2.90	267.00	859.00	4940	20230711	-14.78	2510	20240214	67.73	4690	-10.23	20240524	2510	67.73	20240214	4940	-14.78	20230711	2510	67.73	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
11	20240530	150443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4225	70	2	1.68	10968919250	2556229	136.98	4145	4445	4110	5400	2910	4155	4291.06	7.97	-76781	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3834	15.82	4.92	12	2.82	267.00	859.00	4940	20230711	-14.47	2510	20240214	68.33	4690	-9.91	20240524	2510	68.33	20240214	4940	-14.47	20230711	2510	68.33	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
12	20240530	140443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4235	80	2	1.93	10236652625	2382921	127.69	4145	4445	4110	5400	2910	4155	4295.84	7.97	-56670	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3843	15.86	4.93	12	2.63	267.00	859.00	4940	20230711	-14.27	2510	20240214	68.73	4690	-9.70	20240524	2510	68.73	20240214	4940	-14.27	20230711	2510	68.73	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
13	20240530	130443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4260	105	2	2.53	9021588600	2096972	112.37	4145	4445	4110	5400	2910	4155	4302.20	7.97	27227	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3866	15.96	4.96	12	2.31	267.00	859.00	4940	20230711	-13.77	2510	20240214	69.72	4690	-9.17	20240524	2510	69.72	20240214	4940	-13.77	20230711	2510	69.72	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
14	20240530	120443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4325	170	2	4.09	8058287390	1872223	100.33	4145	4445	4110	5400	2910	4155	4304.13	7.97	14619	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3925	16.20	5.03	12	2.06	267.00	859.00	4940	20230711	-12.45	2510	20240214	72.31	4690	-7.78	20240524	2510	72.31	20240214	4940	-12.45	20230711	2510	72.31	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
15	20240530	110443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4380	225	2	5.42	5117978340	1202250	64.43	4145	4400	4110	5400	2910	4155	4257.00	7.97	56442	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3975	16.40	5.10	12	1.32	267.00	859.00	4940	20230711	-11.34	2510	20240214	74.50	4690	-6.61	20240524	2510	74.50	20240214	4940	-11.34	20230711	2510	74.50	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
16	20240530	100444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4225	70	2	1.68	1917728790	460884	24.70	4145	4230	4110	5400	2910	4155	4160.98	7.97	13210	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3834	15.82	4.92	12	0.51	267.00	859.00	4940	20230711	-14.47	2510	20240214	68.33	4690	-9.91	20240524	2510	68.33	20240214	4940	-14.47	20230711	2510	68.33	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
17	20240530	090444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4115	-40	5	-0.96	261219130	63056	3.38	4145	4175	4110	5400	2910	4155	4142.65	7.97	-4676	4461	4307	4231	4077	4001	4270	4040	456	1245	500	3070	5	1	90744892	3734	15.41	4.79	12	0.07	267.00	859.00	4940	20230711	-16.70	2510	20240214	63.94	4690	-12.26	20240524	2510	63.94	20240214	4940	-16.70	20230711	2510	63.94	20240214	3.76	N	036620	500	456 억	7235326	N	N	0	N	N
18	20240529	160439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4155	-235	5	-5.35	7831731095	1840950	80.01	4350	4385	4155	5700	3075	4390	4254.26	7.89	71231	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3770	15.56	4.84	12	2.03	267.00	859.00	4940	20230711	-15.89	2510	20240214	65.54	4690	-11.41	20240524	2510	65.54	20240214	4940	-15.89	20230711	2510	65.54	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
19	20240529	150439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4185	-205	5	-4.67	6989647860	1639024	71.23	4350	4385	4175	5700	3075	4390	4264.52	7.89	11107	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3798	15.67	4.87	12	1.81	267.00	859.00	4940	20230711	-15.28	2510	20240214	66.73	4690	-10.77	20240524	2510	66.73	20240214	4940	-15.28	20230711	2510	66.73	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
20	20240529	140441	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4220	-170	5	-3.87	5707026325	1333531	57.95	4350	4385	4205	5700	3075	4390	4279.64	7.89	14260	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3829	15.81	4.91	12	1.47	267.00	859.00	4940	20230711	-14.57	2510	20240214	68.13	4690	-10.02	20240524	2510	68.13	20240214	4940	-14.57	20230711	2510	68.13	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
21	20240529	130439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4285	-105	5	-2.39	4286652710	998354	43.39	4350	4385	4250	5700	3075	4390	4293.72	7.89	56575	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3888	16.05	4.99	12	1.10	267.00	859.00	4940	20230711	-13.26	2510	20240214	70.72	4690	-8.64	20240524	2510	70.72	20240214	4940	-13.26	20230711	2510	70.72	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
22	20240529	120443	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4295	-95	5	-2.16	3890018175	905926	39.37	4350	4385	4250	5700	3075	4390	4293.97	7.89	62117	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3897	16.09	5.00	12	1.00	267.00	859.00	4940	20230711	-13.06	2510	20240214	71.12	4690	-8.42	20240524	2510	71.12	20240214	4940	-13.06	20230711	2510	71.12	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
23	20240529	110439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4280	-110	5	-2.51	3339780450	777849	33.80	4350	4385	4250	5700	3075	4390	4293.61	7.89	51526	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3884	16.03	4.98	12	0.86	267.00	859.00	4940	20230711	-13.36	2510	20240214	70.52	4690	-8.74	20240524	2510	70.52	20240214	4940	-13.36	20230711	2510	70.52	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
24	20240529	100438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4270	-120	5	-2.73	2479423470	576226	25.04	4350	4385	4250	5700	3075	4390	4302.87	7.89	50116	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3875	15.99	4.97	12	0.63	267.00	859.00	4940	20230711	-13.56	2510	20240214	70.12	4690	-8.96	20240524	2510	70.12	20240214	4940	-13.56	20230711	2510	70.12	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
25	20240529	090436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4350	-40	5	-0.91	319555980	73386	3.19	4350	4385	4330	5700	3075	4390	4354.45	7.89	-7770	4583	4486	4358	4261	4133	4422	4197	456	1310	500	3240	5	1	90744892	3947	16.29	5.06	12	0.08	267.00	859.00	4940	20230711	-11.94	2510	20240214	73.31	4690	-7.25	20240524	2510	73.31	20240214	4940	-11.94	20230711	2510	73.31	20240214	3.80	N	036620	500	456 억	7157885	N	N	0	N	N
26	20240528	160437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4390	0	3	0.00	9826182460	2278666	97.10	4415	4455	4230	5700	3075	4390	4311.96	7.82	70255	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3984	16.44	5.11	12	2.51	267.00	859.00	4940	20230711	-11.13	2510	20240214	74.90	4690	-6.40	20240524	2510	74.90	20240214	4940	-11.13	20230711	2510	74.90	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
27	20240528	150438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4365	-25	5	-0.57	9325525915	2164287	92.22	4415	4455	4230	5700	3075	4390	4308.82	7.82	106525	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3961	16.35	5.08	12	2.39	267.00	859.00	4940	20230711	-11.64	2510	20240214	73.90	4690	-6.93	20240524	2510	73.90	20240214	4940	-11.64	20230711	2510	73.90	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
28	20240528	140439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4305	-85	5	-1.94	7748157885	1801548	76.77	4415	4455	4230	5700	3075	4390	4300.83	7.82	159077	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3907	16.12	5.01	12	1.99	267.00	859.00	4940	20230711	-12.85	2510	20240214	71.51	4690	-8.21	20240524	2510	71.51	20240214	4940	-12.85	20230711	2510	71.51	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
29	20240528	130437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4270	-120	5	-2.73	6711271350	1559585	66.46	4415	4455	4230	5700	3075	4390	4303.24	7.82	141076	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3875	15.99	4.97	12	1.72	267.00	859.00	4940	20230711	-13.56	2510	20240214	70.12	4690	-8.96	20240524	2510	70.12	20240214	4940	-13.56	20230711	2510	70.12	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
30	20240528	120438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4275	-115	5	-2.62	5504148545	1276405	54.39	4415	4455	4230	5700	3075	4390	4312.23	7.82	126181	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3879	16.01	4.98	12	1.41	267.00	859.00	4940	20230711	-13.46	2510	20240214	70.32	4690	-8.85	20240524	2510	70.32	20240214	4940	-13.46	20230711	2510	70.32	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
31	20240528	110428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4245	-145	5	-3.30	4330579550	1001057	42.66	4415	4455	4235	5700	3075	4390	4326.01	7.82	84831	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3852	15.90	4.94	12	1.10	267.00	859.00	4940	20230711	-14.07	2510	20240214	69.12	4690	-9.49	20240524	2510	69.12	20240214	4940	-14.07	20230711	2510	69.12	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
32	20240528	100438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4365	-25	5	-0.57	2467050220	566136	24.12	4415	4455	4275	5700	3075	4390	4357.70	7.82	65154	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3961	16.35	5.08	12	0.62	267.00	859.00	4940	20230711	-11.64	2510	20240214	73.90	4690	-6.93	20240524	2510	73.90	20240214	4940	-11.64	20230711	2510	73.90	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
33	20240528	090438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	10	2	0.23	226009375	51221	2.18	4415	4445	4390	5700	3075	4390	4412.44	7.82	-6094	4656	4522	4451	4317	4246	4487	4282	456	1310	500	3240	5	1	90744892	3993	16.48	5.12	12	0.06	267.00	859.00	4940	20230711	-10.93	2510	20240214	75.30	4690	-6.18	20240524	2510	75.30	20240214	4940	-10.93	20230711	2510	75.30	20240214	3.43	N	036620	500	456 억	7092300	N	N	0	N	N
34	20240527	160431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4390	-205	5	-4.46	10414033545	2334254	48.98	4580	4585	4380	5970	3220	4595	4461.43	7.93	-108396	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	3984	16.44	5.11	12	2.57	267.00	859.00	4940	20230711	-11.13	2510	20240214	74.90	4690	-6.40	20240524	2510	74.90	20240214	4940	-11.13	20230711	2510	74.90	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
35	20240527	150438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4435	-160	5	-3.48	9241527915	2067998	43.40	4580	4585	4380	5970	3220	4595	4468.82	7.93	-113042	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	4025	16.61	5.16	12	2.28	267.00	859.00	4940	20230711	-10.22	2510	20240214	76.69	4690	-5.44	20240524	2510	76.69	20240214	4940	-10.22	20230711	2510	76.69	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
36	20240527	140437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4475	-120	5	-2.61	8550232380	1912918	40.14	4580	4585	4380	5970	3220	4595	4469.72	7.93	-85752	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	4061	16.76	5.21	12	2.11	267.00	859.00	4940	20230711	-9.41	2510	20240214	78.29	4690	-4.58	20240524	2510	78.29	20240214	4940	-9.41	20230711	2510	78.29	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
37	20240527	130436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4455	-140	5	-3.05	7361930140	1648567	34.59	4580	4585	4380	5970	3220	4595	4465.64	7.93	-134824	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	4043	16.69	5.19	12	1.82	267.00	859.00	4940	20230711	-9.82	2510	20240214	77.49	4690	-5.01	20240524	2510	77.49	20240214	4940	-9.82	20230711	2510	77.49	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
38	20240527	120437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	-185	5	-4.03	6351257400	1419403	29.79	4580	4585	4385	5970	3220	4595	4474.59	7.93	-139977	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	4002	16.52	5.13	12	1.56	267.00	859.00	4940	20230711	-10.73	2510	20240214	75.70	4690	-5.97	20240524	2510	75.70	20240214	4940	-10.73	20230711	2510	75.70	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
39	20240527	110437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4455	-140	5	-3.05	5601538015	1250603	26.24	4580	4585	4385	5970	3220	4595	4479.06	7.93	-127015	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	4043	16.69	5.19	12	1.38	267.00	859.00	4940	20230711	-9.82	2510	20240214	77.49	4690	-5.01	20240524	2510	77.49	20240214	4940	-9.82	20230711	2510	77.49	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
40	20240527	100435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-200	5	-4.35	3830627435	853772	17.92	4580	4585	4395	5970	3220	4595	4486.69	7.93	-171254	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	3988	16.46	5.12	12	0.94	267.00	859.00	4940	20230711	-11.03	2510	20240214	75.10	4690	-6.29	20240524	2510	75.10	20240214	4940	-11.03	20230711	2510	75.10	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
41	20240527	090436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4520	-75	5	-1.63	737035780	162784	3.42	4580	4585	4460	5970	3220	4595	4527.63	7.93	-42390	4848	4721	4563	4436	4278	4785	4500	456	1375	500	3400	5	1	90744892	4102	16.93	5.26	12	0.18	267.00	859.00	4940	20230711	-8.50	2510	20240214	80.08	4690	-3.62	20240524	2510	80.08	20240214	4940	-8.50	20230711	2510	80.08	20240214	2.82	N	036620	500	456 억	7199170	N	N	0	N	N
42	20240524	160416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4595	90	2	2.00	21767182395	4751109	44.71	4500	4690	4405	5850	3155	4505	4581.62	8.30	-293469	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4170	17.21	5.35	12	5.24	267.00	859.00	4940	20230711	-6.98	2510	20240214	83.07	4690	-2.03	20240524	2510	83.07	20240214	4940	-6.98	20230711	2510	83.07	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
43	20240524	150415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4595	90	2	2.00	20113414070	4389955	41.31	4500	4690	4405	5850	3155	4505	4581.83	8.30	-229591	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4170	17.21	5.35	12	4.84	267.00	859.00	4940	20230711	-6.98	2510	20240214	83.07	4690	-2.03	20240524	2510	83.07	20240214	4940	-6.98	20230711	2510	83.07	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
44	20240524	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	130	2	2.89	17811176895	3889283	36.60	4500	4690	4405	5850	3155	4505	4579.71	8.30	-138143	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4206	17.36	5.40	12	4.29	267.00	859.00	4940	20230711	-6.17	2510	20240214	84.66	4690	-1.17	20240524	2510	84.66	20240214	4940	-6.17	20230711	2510	84.66	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
45	20240524	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4570	65	2	1.44	15582855910	3407982	32.07	4500	4690	4405	5850	3155	4505	4572.62	8.30	-153500	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4147	17.12	5.32	12	3.76	267.00	859.00	4940	20230711	-7.49	2510	20240214	82.07	4690	-2.56	20240524	2510	82.07	20240214	4940	-7.49	20230711	2510	82.07	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
46	20240524	120415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4630	125	2	2.77	14807122875	3238779	30.48	4500	4690	4405	5850	3155	4505	4571.99	8.30	-115756	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4201	17.34	5.39	12	3.57	267.00	859.00	4940	20230711	-6.28	2510	20240214	84.46	4690	-1.28	20240524	2510	84.46	20240214	4940	-6.28	20230711	2510	84.46	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
47	20240524	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4600	95	2	2.11	13240364310	2899003	27.28	4500	4690	4405	5850	3155	4505	4567.39	8.30	-87890	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4174	17.23	5.36	12	3.19	267.00	859.00	4940	20230711	-6.88	2510	20240214	83.27	4690	-1.92	20240524	2510	83.27	20240214	4940	-6.88	20230711	2510	83.27	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
48	20240524	100418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4615	110	2	2.44	10559714290	2315740	21.79	4500	4690	4405	5850	3155	4505	4560.17	8.30	-141535	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4188	17.28	5.37	12	2.55	267.00	859.00	4940	20230711	-6.58	2510	20240214	83.86	4690	-1.60	20240524	2510	83.86	20240214	4940	-6.58	20230711	2510	83.86	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
49	20240524	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	-80	5	-1.78	1174426830	262879	2.47	4500	4500	4420	5850	3155	4505	4466.35	8.30	-51642	4845	4675	4360	4190	3875	4760	4275	456	1345	500	3330	5	1	90744892	4015	16.57	5.15	12	0.29	267.00	859.00	4940	20230711	-10.43	2510	20240214	76.29	4530	-2.32	20240523	2510	76.29	20240214	4940	-10.43	20230711	2510	76.29	20240214	3.72	N	036620	500	456 억	7531518	N	N	0	N	N
50	20240523	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4505	385	2	9.34	46522502205	10562642	207.03	4150	4530	4045	5350	2885	4120	4404.28	7.51	850447	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	4088	16.87	5.24	12	11.64	267.00	859.00	4940	20230711	-8.81	2510	20240214	79.48	4530	-0.55	20240523	2510	79.48	20240214	4940	-8.81	20230711	2510	79.48	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
51	20240523	150416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4485	365	2	8.86	44721650115	10161682	199.17	4150	4530	4045	5350	2885	4120	4401.01	7.51	863614	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	4070	16.80	5.22	12	11.20	267.00	859.00	4940	20230711	-9.21	2510	20240214	78.69	4530	-0.99	20240523	2510	78.69	20240214	4940	-9.21	20230711	2510	78.69	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
52	20240523	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	295	2	7.16	40928137440	9312635	182.53	4150	4530	4045	5350	2885	4120	4394.90	7.51	813198	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	4006	16.54	5.14	12	10.26	267.00	859.00	4940	20230711	-10.63	2510	20240214	75.90	4530	-2.54	20240523	2510	75.90	20240214	4940	-10.63	20230711	2510	75.90	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
53	20240523	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4435	315	2	7.65	35301702710	8052917	157.84	4150	4530	4045	5350	2885	4120	4383.72	7.51	769768	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	4025	16.61	5.16	12	8.87	267.00	859.00	4940	20230711	-10.22	2510	20240214	76.69	4530	-2.10	20240523	2510	76.69	20240214	4940	-10.22	20230711	2510	76.69	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
54	20240523	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	320	2	7.77	32507265975	7425762	145.55	4150	4530	4045	5350	2885	4120	4377.63	7.51	710714	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	4029	16.63	5.17	12	8.18	267.00	859.00	4940	20230711	-10.12	2510	20240214	76.89	4530	-1.99	20240523	2510	76.89	20240214	4940	-10.12	20230711	2510	76.89	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
55	20240523	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	300	2	7.28	27095436505	6201863	121.56	4150	4530	4045	5350	2885	4120	4368.92	7.51	672229	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	4011	16.55	5.15	12	6.83	267.00	859.00	4940	20230711	-10.53	2510	20240214	76.10	4530	-2.43	20240523	2510	76.10	20240214	4940	-10.53	20230711	2510	76.10	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
56	20240523	100414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4360	240	2	5.83	12081041430	2831522	55.50	4150	4390	4045	5350	2885	4120	4266.63	7.51	103061	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	3956	16.33	5.08	12	3.12	267.00	859.00	4940	20230711	-11.74	2510	20240214	73.71	4390	-0.68	20240523	2510	73.71	20240214	4940	-11.74	20230711	2510	73.71	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
57	20240523	090416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4140	20	2	0.49	559952410	135444	2.65	4150	4160	4100	5350	2885	4120	4134.20	7.51	-61582	4373	4246	4143	4016	3913	4195	3965	456	1230	500	3040	5	1	90744892	3757	15.51	4.82	12	0.15	267.00	859.00	4940	20230711	-16.19	2510	20240214	64.94	4270	-3.04	20240522	2510	64.94	20240214	4940	-16.19	20230711	2510	64.94	20240214	3.64	N	036620	500	456 억	6816465	N	N	0	N	N
58	20240522	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4120	-65	5	-1.55	21128463470	5081213	54.07	4220	4270	4040	5440	2930	4185	4158.14	7.89	-184578	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3739	15.43	4.80	12	5.60	267.00	859.00	4940	20230711	-16.60	2510	20240214	64.14	4270	-3.51	20240522	2510	64.14	20240214	4940	-16.60	20230711	2510	64.14	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
59	20240522	150414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4130	-55	5	-1.31	20552305775	4941426	52.59	4220	4270	4040	5440	2930	4185	4159.08	7.89	-147692	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3748	15.47	4.81	12	5.45	267.00	859.00	4940	20230711	-16.40	2510	20240214	64.54	4270	-3.28	20240522	2510	64.54	20240214	4940	-16.40	20230711	2510	64.54	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
60	20240522	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4140	-45	5	-1.08	18822998545	4522289	48.13	4220	4270	4040	5440	2930	4185	4162.18	7.89	-55489	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3757	15.51	4.82	12	4.98	267.00	859.00	4940	20230711	-16.19	2510	20240214	64.94	4270	-3.04	20240522	2510	64.94	20240214	4940	-16.19	20230711	2510	64.94	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
61	20240522	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4100	-85	5	-2.03	17108359360	4107163	43.71	4220	4270	4040	5440	2930	4185	4165.40	7.89	-25377	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3721	15.36	4.77	12	4.53	267.00	859.00	4940	20230711	-17.00	2510	20240214	63.35	4270	-3.98	20240522	2510	63.35	20240214	4940	-17.00	20230711	2510	63.35	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
62	20240522	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4165	-20	5	-0.48	12969028395	3094871	32.94	4220	4270	4085	5440	2930	4185	4190.52	7.89	-28491	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3780	15.60	4.85	12	3.41	267.00	859.00	4940	20230711	-15.69	2510	20240214	65.94	4270	-2.46	20240522	2510	65.94	20240214	4940	-15.69	20230711	2510	65.94	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
63	20240522	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4180	-5	5	-0.12	8039411780	1928441	20.52	4220	4225	4085	5440	2930	4185	4168.70	7.89	-96645	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3793	15.66	4.87	12	2.13	267.00	859.00	4940	20230711	-15.38	2510	20240214	66.53	4250	-1.65	20240521	2510	66.53	20240214	4940	-15.38	20230711	2510	66.53	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
64	20240522	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4110	-75	5	-1.79	4364720535	1049960	11.17	4220	4225	4085	5440	2930	4185	4156.52	7.89	-191406	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3730	15.39	4.78	12	1.16	267.00	859.00	4940	20230711	-16.80	2510	20240214	63.75	4250	-3.29	20240521	2510	63.75	20240214	4940	-16.80	20230711	2510	63.75	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
65	20240522	090412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4170	-15	5	-0.36	1392632285	332165	3.53	4220	4225	4140	5440	2930	4185	4193.06	7.89	-110298	4478	4331	4103	3956	3728	4405	4030	456	1255	500	3090	5	1	90744892	3784	15.62	4.85	12	0.37	267.00	859.00	4940	20230711	-15.59	2510	20240214	66.14	4250	-1.88	20240521	2510	66.14	20240214	4940	-15.59	20230711	2510	66.14	20240214	3.59	N	036620	500	456 억	7161057	N	N	0	N	N
66	20240521	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4185	285	2	7.31	38686762840	9348427	584.78	3905	4250	3875	5070	2730	3900	4138.27	7.07	1053555	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3798	15.67	4.87	12	10.30	267.00	859.00	4940	20230711	-15.28	2510	20240214	66.73	4250	-1.53	20240521	2510	66.73	20240214	4940	-15.28	20230711	2510	66.73	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
67	20240521	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4195	295	2	7.56	37504199260	9065535	567.08	3905	4250	3875	5070	2730	3900	4137.01	7.07	1073039	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3807	15.71	4.88	12	9.99	267.00	859.00	4940	20230711	-15.08	2510	20240214	67.13	4250	-1.29	20240521	2510	67.13	20240214	4940	-15.08	20230711	2510	67.13	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
68	20240521	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4170	270	2	6.92	35474693575	8579909	536.70	3905	4250	3875	5070	2730	3900	4134.62	7.07	1051984	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3784	15.62	4.85	12	9.45	267.00	859.00	4940	20230711	-15.59	2510	20240214	66.14	4250	-1.88	20240521	2510	66.14	20240214	4940	-15.59	20230711	2510	66.14	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
69	20240521	130412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4130	230	2	5.90	32063436165	7758748	485.34	3905	4250	3875	5070	2730	3900	4132.55	7.07	973059	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3748	15.47	4.81	12	8.55	267.00	859.00	4940	20230711	-16.40	2510	20240214	64.54	4250	-2.82	20240521	2510	64.54	20240214	4940	-16.40	20230711	2510	64.54	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
70	20240521	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4235	335	2	8.59	24918629995	6032669	377.37	3905	4250	3875	5070	2730	3900	4130.61	7.07	449960	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3843	15.86	4.93	12	6.65	267.00	859.00	4940	20230711	-14.27	2510	20240214	68.73	4250	-0.35	20240521	2510	68.73	20240214	4940	-14.27	20230711	2510	68.73	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
71	20240521	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4165	265	2	6.79	15190295700	3714880	232.38	3905	4215	3875	5070	2730	3900	4089.04	7.07	90991	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3780	15.60	4.85	12	4.09	267.00	859.00	4940	20230711	-15.69	2510	20240214	65.94	4215	-1.19	20240521	2510	65.94	20240214	4940	-15.69	20230711	2510	65.94	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
72	20240521	100412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4000	100	2	2.56	4368187180	1090575	68.22	3905	4060	3875	5070	2730	3900	4005.40	7.07	166673	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3630	14.98	4.66	12	1.20	267.00	859.00	4940	20230711	-19.03	2510	20240214	59.36	4095	-2.32	20240517	2510	59.36	20240214	4940	-19.03	20230711	2510	59.36	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
73	20240521	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	0	3	0.00	177391785	45520	2.85	3905	3920	3875	5070	2730	3900	3897.01	7.07	-22990	4030	3965	3885	3820	3740	3997	3852	456	1170	500	2880	5	1	90744892	3539	14.61	4.54	12	0.05	267.00	859.00	4940	20230711	-21.05	2510	20240214	55.38	4095	-4.76	20240517	2510	55.38	20240214	4940	-21.05	20230711	2510	55.38	20240214	3.08	N	036620	500	456 억	6412764	N	N	0	N	N
74	20240517	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3830	20	2	0.52	24087001730	6142690	156.24	3805	4095	3740	4950	2670	3810	3921.38	6.92	166091	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3476	14.34	4.46	12	6.77	267.00	859.00	4940	20230711	-22.47	2510	20240214	52.59	4095	-6.47	20240517	2510	52.59	20240214	4940	-22.47	20230711	2510	52.59	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
75	20240517	150415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3960	150	2	3.94	22223250585	5664967	144.08	3805	4095	3740	4950	2670	3810	3922.95	6.92	31287	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3593	14.83	4.61	12	6.24	267.00	859.00	4940	20230711	-19.84	2510	20240214	57.77	4095	-3.30	20240517	2510	57.77	20240214	4940	-19.84	20230711	2510	57.77	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
76	20240517	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	35	2	0.92	6955918290	1822291	46.35	3805	3890	3740	4950	2670	3810	3817.13	6.92	97190	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3489	14.40	4.48	12	2.01	267.00	859.00	4940	20230711	-22.17	2510	20240214	53.19	4065	-5.41	20240422	2510	53.19	20240214	4940	-22.17	20230711	2510	53.19	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
77	20240517	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3820	10	2	0.26	6295240465	1649572	41.96	3805	3890	3740	4950	2670	3810	3816.29	6.92	92221	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3466	14.31	4.45	12	1.82	267.00	859.00	4940	20230711	-22.67	2510	20240214	52.19	4065	-6.03	20240422	2510	52.19	20240214	4940	-22.67	20230711	2510	52.19	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
78	20240517	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3825	15	2	0.39	4823605830	1266791	32.22	3805	3890	3740	4950	2670	3810	3807.73	6.92	30555	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3471	14.33	4.45	12	1.40	267.00	859.00	4940	20230711	-22.57	2510	20240214	52.39	4065	-5.90	20240422	2510	52.39	20240214	4940	-22.57	20230711	2510	52.39	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
79	20240517	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3820	10	2	0.26	4309890490	1131926	28.79	3805	3890	3740	4950	2670	3810	3807.57	6.92	6766	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3466	14.31	4.45	12	1.25	267.00	859.00	4940	20230711	-22.67	2510	20240214	52.19	4065	-6.03	20240422	2510	52.19	20240214	4940	-22.67	20230711	2510	52.19	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
80	20240517	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3805	-5	5	-0.13	3573027150	938608	23.87	3805	3890	3740	4950	2670	3810	3806.73	6.92	-12805	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3453	14.25	4.43	12	1.03	267.00	859.00	4940	20230711	-22.98	2510	20240214	51.59	4065	-6.40	20240422	2510	51.59	20240214	4940	-22.98	20230711	2510	51.59	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
81	20240517	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3815	5	2	0.13	183164465	48109	1.22	3805	3835	3770	4950	2670	3810	3807.22	6.92	-8231	4016	3912	3706	3602	3396	3965	3655	456	1140	500	2810	5	1	90744892	3462	14.29	4.44	12	0.05	267.00	859.00	4940	20230711	-22.77	2510	20240214	51.99	4065	-6.15	20240422	2510	51.99	20240214	4940	-22.77	20230711	2510	51.99	20240214	3.25	N	036620	500	456 억	6275538	N	N	0	N	N
82	20240516	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3810	105	2	2.83	14331994525	3917887	103.33	3700	3810	3500	4815	2595	3705	3657.98	6.79	73311	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3457	14.27	4.44	12	4.32	267.00	859.00	4940	20230711	-22.87	2510	20240214	51.79	4065	-6.27	20240422	2510	51.79	20240214	4940	-22.87	20230711	2510	51.79	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
83	20240516	150404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	55	2	1.48	11396975380	3137000	82.74	3700	3770	3500	4815	2595	3705	3633.08	6.79	-48885	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3412	14.08	4.38	12	3.46	267.00	859.00	4940	20230711	-23.89	2510	20240214	49.80	4065	-7.50	20240422	2510	49.80	20240214	4940	-23.89	20230711	2510	49.80	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
84	20240516	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3625	-80	5	-2.16	9049090270	2507336	66.13	3700	3770	3500	4815	2595	3705	3609.04	6.79	-89482	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3290	13.58	4.22	12	2.76	267.00	859.00	4940	20230711	-26.62	2510	20240214	44.42	4065	-10.82	20240422	2510	44.42	20240214	4940	-26.62	20230711	2510	44.42	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
85	20240516	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	-115	5	-3.10	7715421195	2136963	56.36	3700	3770	3500	4815	2595	3705	3610.45	6.79	-35150	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3258	13.45	4.18	12	2.35	267.00	859.00	4940	20230711	-27.33	2510	20240214	43.03	4065	-11.69	20240422	2510	43.03	20240214	4940	-27.33	20230711	2510	43.03	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
86	20240516	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-100	5	-2.70	7302709855	2022082	53.33	3700	3770	3500	4815	2595	3705	3611.47	6.79	-4276	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3271	13.50	4.20	12	2.23	267.00	859.00	4940	20230711	-27.02	2510	20240214	43.63	4065	-11.32	20240422	2510	43.63	20240214	4940	-27.02	20230711	2510	43.63	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
87	20240516	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-35	5	-0.94	6562883065	1817865	47.95	3700	3770	3500	4815	2595	3705	3610.20	6.79	-35966	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3330	13.75	4.27	12	2.00	267.00	859.00	4940	20230711	-25.71	2510	20240214	46.22	4065	-9.72	20240422	2510	46.22	20240214	4940	-25.71	20230711	2510	46.22	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
88	20240516	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-90	5	-2.43	4581787405	1280681	33.78	3700	3700	3500	4815	2595	3705	3577.60	6.79	-93705	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3280	13.54	4.21	12	1.41	267.00	859.00	4940	20230711	-26.82	2510	20240214	44.02	4065	-11.07	20240422	2510	44.02	20240214	4940	-26.82	20230711	2510	44.02	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
89	20240516	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	-110	5	-2.97	300347300	82680	2.18	3700	3700	3580	4815	2595	3705	3632.47	6.79	-21564	4081	3892	3681	3492	3281	3787	3387	456	1110	500	2740	5	1	90744892	3262	13.46	4.19	12	0.09	267.00	859.00	4940	20230711	-27.23	2510	20240214	43.23	4065	-11.56	20240422	2510	43.23	20240214	4940	-27.23	20230711	2510	43.23	20240214	3.23	N	036620	500	456 억	6161337	N	N	0	N	N
90	20240514	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3705	-95	5	-2.50	13863343090	3782481	128.44	3840	3870	3470	4940	2660	3800	3665.05	7.36	-540036	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3362	13.88	4.31	12	4.17	267.00	859.00	4940	20230711	-25.00	2510	20240214	47.61	4065	-8.86	20240422	2510	47.61	20240214	4940	-25.00	20230711	2510	47.61	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
91	20240514	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3705	-95	5	-2.50	12609914625	3444709	116.97	3840	3870	3470	4940	2660	3800	3660.66	7.36	-505420	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3362	13.88	4.31	12	3.80	267.00	859.00	4940	20230711	-25.00	2510	20240214	47.61	4065	-8.86	20240422	2510	47.61	20240214	4940	-25.00	20230711	2510	47.61	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
92	20240514	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3515	-285	5	-7.50	9378866300	2532674	86.00	3840	3870	3515	4940	2660	3800	3703.15	7.36	-362175	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3190	13.16	4.09	12	2.79	267.00	859.00	4940	20230711	-28.85	2510	20240214	40.04	4065	-13.53	20240422	2510	40.04	20240214	4940	-28.85	20230711	2510	40.04	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
93	20240514	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3650	-150	5	-3.95	7594752025	2034871	69.10	3840	3870	3615	4940	2660	3800	3732.30	7.36	-191663	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3312	13.67	4.25	12	2.24	267.00	859.00	4940	20230711	-26.11	2510	20240214	45.42	4065	-10.21	20240422	2510	45.42	20240214	4940	-26.11	20230711	2510	45.42	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
94	20240514	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	-110	5	-2.89	6790505735	1815922	61.66	3840	3870	3615	4940	2660	3800	3739.43	7.36	-141287	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3348	13.82	4.30	12	2.00	267.00	859.00	4940	20230711	-25.30	2510	20240214	47.01	4065	-9.23	20240422	2510	47.01	20240214	4940	-25.30	20230711	2510	47.01	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
95	20240514	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	-160	5	-4.21	5487251100	1461905	49.64	3840	3870	3615	4940	2660	3800	3753.49	7.36	-163881	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3303	13.63	4.24	12	1.61	267.00	859.00	4940	20230711	-26.32	2510	20240214	45.02	4065	-10.46	20240422	2510	45.02	20240214	4940	-26.32	20230711	2510	45.02	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
96	20240514	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3790	-10	5	-0.26	2598019860	680506	23.11	3840	3870	3755	4940	2660	3800	3817.78	7.36	-94851	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3439	14.19	4.41	12	0.75	267.00	859.00	4940	20230711	-23.28	2510	20240214	51.00	4065	-6.77	20240422	2510	51.00	20240214	4940	-23.28	20230711	2510	51.00	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
97	20240514	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3805	5	2	0.13	307025865	80634	2.74	3840	3840	3770	4940	2660	3800	3807.65	7.36	-31878	4033	3916	3713	3596	3393	3975	3655	456	1140	500	2810	5	1	90744892	3453	14.25	4.43	12	0.09	267.00	859.00	4940	20230711	-22.98	2510	20240214	51.59	4065	-6.40	20240422	2510	51.59	20240214	4940	-22.98	20230711	2510	51.59	20240214	3.34	N	036620	500	456 억	6678017	N	N	0	N	N
98	20240513	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	165	2	4.54	10632865205	2854380	190.21	3650	3830	3510	4725	2545	3635	3725.10	7.10	260897	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3448	14.23	4.42	12	3.15	267.00	859.00	4940	20230711	-23.08	2510	20240214	51.39	4065	-6.52	20240422	2510	51.39	20240214	4940	-23.08	20230711	2510	51.39	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
99	20240513	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	145	2	3.99	9921530085	2666902	177.72	3650	3830	3510	4725	2545	3635	3720.25	7.10	289208	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3430	14.16	4.40	12	2.94	267.00	859.00	4940	20230711	-23.48	2510	20240214	50.60	4065	-7.01	20240422	2510	50.60	20240214	4940	-23.48	20230711	2510	50.60	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
100	20240513	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	165	2	4.54	7822267580	2112565	140.78	3650	3830	3510	4725	2545	3635	3702.73	7.10	306105	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3448	14.23	4.42	12	2.33	267.00	859.00	4940	20230711	-23.08	2510	20240214	51.39	4065	-6.52	20240422	2510	51.39	20240214	4940	-23.08	20230711	2510	51.39	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
101	20240513	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3710	75	2	2.06	4401576840	1208029	80.50	3650	3760	3510	4725	2545	3635	3643.60	7.10	27550	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3367	13.90	4.32	12	1.33	267.00	859.00	4940	20230711	-24.90	2510	20240214	47.81	4065	-8.73	20240422	2510	47.81	20240214	4940	-24.90	20230711	2510	47.81	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
102	20240513	120409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	105	2	2.89	3274562470	906010	60.38	3650	3745	3510	4725	2545	3635	3614.27	7.10	46281	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3394	14.01	4.35	12	1.00	267.00	859.00	4940	20230711	-24.29	2510	20240214	49.00	4065	-8.00	20240422	2510	49.00	20240214	4940	-24.29	20230711	2510	49.00	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
103	20240513	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3565	-70	5	-1.93	1725604240	484619	32.29	3650	3655	3510	4725	2545	3635	3560.74	7.10	-171	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3235	13.35	4.15	12	0.53	267.00	859.00	4940	20230711	-27.83	2510	20240214	42.03	4065	-12.30	20240422	2510	42.03	20240214	4940	-27.83	20230711	2510	42.03	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
104	20240513	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3530	-105	5	-2.89	1147777985	321733	21.44	3650	3655	3510	4725	2545	3635	3567.49	7.10	-17491	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3203	13.22	4.11	12	0.35	267.00	859.00	4940	20230711	-28.54	2510	20240214	40.64	4065	-13.16	20240422	2510	40.64	20240214	4940	-28.54	20230711	2510	40.64	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
105	20240513	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	-45	5	-1.24	150762975	41585	2.77	3650	3655	3590	4725	2545	3635	3625.42	7.10	-25996	3765	3700	3625	3560	3485	3732	3592	456	1090	500	2680	5	1	90744892	3258	13.45	4.18	12	0.05	267.00	859.00	4940	20230711	-27.33	2510	20240214	43.03	4065	-11.69	20240422	2510	43.03	20240214	4940	-27.33	20230711	2510	43.03	20240214	3.35	N	036620	500	456 억	6441743	N	N	0	N	N
106	20240510	160358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	90	2	2.54	5445187735	1497803	170.82	3575	3690	3550	4605	2485	3545	3635.45	7.04	-13173	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3299	13.61	4.23	12	1.65	267.00	859.00	4940	20230711	-26.42	2510	20240214	44.82	4065	-10.58	20240422	2510	44.82	20240214	4940	-26.42	20230711	2510	44.82	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
107	20240510	150400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3620	75	2	2.12	4932732110	1356475	154.71	3575	3690	3550	4605	2485	3545	3636.43	7.04	-3581	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3285	13.56	4.21	12	1.49	267.00	859.00	4940	20230711	-26.72	2510	20240214	44.22	4065	-10.95	20240422	2510	44.22	20240214	4940	-26.72	20230711	2510	44.22	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
108	20240510	140400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	70	2	1.97	4265491895	1171868	133.65	3575	3690	3550	4605	2485	3545	3639.91	7.04	19159	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3280	13.54	4.21	12	1.29	267.00	859.00	4940	20230711	-26.82	2510	20240214	44.02	4065	-11.07	20240422	2510	44.02	20240214	4940	-26.82	20230711	2510	44.02	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
109	20240510	130358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3675	130	2	3.67	3333599110	916594	104.54	3575	3690	3550	4605	2485	3545	3636.94	7.04	21964	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3335	13.76	4.28	12	1.01	267.00	859.00	4940	20230711	-25.61	2510	20240214	46.41	4065	-9.59	20240422	2510	46.41	20240214	4940	-25.61	20230711	2510	46.41	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
110	20240510	120356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3645	100	2	2.82	2181805165	602794	68.75	3575	3670	3550	4605	2485	3545	3619.49	7.04	-16502	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3308	13.65	4.24	12	0.66	267.00	859.00	4940	20230711	-26.21	2510	20240214	45.22	4065	-10.33	20240422	2510	45.22	20240214	4940	-26.21	20230711	2510	45.22	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
111	20240510	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3630	85	2	2.40	1209345840	335733	38.29	3575	3635	3550	4605	2485	3545	3602.11	7.04	-36324	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3294	13.60	4.23	12	0.37	267.00	859.00	4940	20230711	-26.52	2510	20240214	44.62	4065	-10.70	20240422	2510	44.62	20240214	4940	-26.52	20230711	2510	44.62	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
112	20240510	100358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	45	2	1.27	710158760	197095	22.48	3575	3630	3550	4605	2485	3545	3603.13	7.04	-30477	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3258	13.45	4.18	12	0.22	267.00	859.00	4940	20230711	-27.33	2510	20240214	43.03	4065	-11.69	20240422	2510	43.03	20240214	4940	-27.33	20230711	2510	43.03	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
113	20240510	090359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	30	2	0.85	77576355	21608	2.46	3575	3620	3550	4605	2485	3545	3590.17	7.04	-15443	3721	3632	3571	3482	3421	3602	3452	456	1060	500	2620	5	1	90744892	3244	13.39	4.16	12	0.02	267.00	859.00	4940	20230711	-27.63	2510	20240214	42.43	4065	-12.05	20240422	2510	42.43	20240214	4940	-27.63	20230711	2510	42.43	20240214	3.40	N	036620	500	456 억	6389716	N	N	0	N	N
114	20240509	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3545	-55	5	-1.53	3126121920	875329	89.64	3575	3660	3510	4680	2520	3600	3571.37	6.94	18404	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3217	13.28	4.13	12	0.96	267.00	859.00	4940	20230711	-28.24	2510	20240214	41.24	4065	-12.79	20240422	2510	41.24	20240214	4940	-28.24	20230711	2510	41.24	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
115	20240509	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	-25	5	-0.69	3046436900	852901	87.34	3575	3660	3510	4680	2520	3600	3571.85	6.94	14220	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3244	13.39	4.16	12	0.94	267.00	859.00	4940	20230711	-27.63	2510	20240214	42.43	4065	-12.05	20240422	2510	42.43	20240214	4940	-27.63	20230711	2510	42.43	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
116	20240509	140400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	-30	5	-0.83	2703301930	756472	77.47	3575	3660	3510	4680	2520	3600	3573.57	6.94	-17775	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3240	13.37	4.16	12	0.83	267.00	859.00	4940	20230711	-27.73	2510	20240214	42.23	4065	-12.18	20240422	2510	42.23	20240214	4940	-27.73	20230711	2510	42.23	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
117	20240509	130400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	10	2	0.28	2423500670	678218	69.45	3575	3660	3510	4680	2520	3600	3573.34	6.94	-40231	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3276	13.52	4.20	12	0.75	267.00	859.00	4940	20230711	-26.92	2510	20240214	43.82	4065	-11.19	20240422	2510	43.82	20240214	4940	-26.92	20230711	2510	43.82	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
118	20240509	120359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	-30	5	-0.83	1327995495	375185	38.42	3575	3595	3510	4680	2520	3600	3539.58	6.94	-69427	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3240	13.37	4.16	12	0.41	267.00	859.00	4940	20230711	-27.73	2510	20240214	42.23	4065	-12.18	20240422	2510	42.23	20240214	4940	-27.73	20230711	2510	42.23	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
119	20240509	110351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3545	-55	5	-1.53	1052019935	297477	30.46	3575	3595	3510	4680	2520	3600	3536.47	6.94	-77363	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3217	13.28	4.13	12	0.33	267.00	859.00	4940	20230711	-28.24	2510	20240214	41.24	4065	-12.79	20240422	2510	41.24	20240214	4940	-28.24	20230711	2510	41.24	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
120	20240509	100354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3540	-60	5	-1.67	606878000	171504	17.56	3575	3595	3515	4680	2520	3600	3538.56	6.94	-86050	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3212	13.26	4.12	12	0.19	267.00	859.00	4940	20230711	-28.34	2510	20240214	41.04	4065	-12.92	20240422	2510	41.04	20240214	4940	-28.34	20230711	2510	41.04	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
121	20240509	090352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3570	-30	5	-0.83	28187800	7925	0.81	3575	3585	3540	4680	2520	3600	3556.82	6.94	-1102	3693	3646	3553	3506	3413	3670	3530	456	1080	500	2660	5	1	90744892	3240	13.37	4.16	12	0.01	267.00	859.00	4940	20230711	-27.73	2510	20240214	42.23	4065	-12.18	20240422	2510	42.23	20240214	4940	-27.73	20230711	2510	42.23	20240214	3.60	N	036620	500	456 억	6298165	N	N	0	N	N
122	20240508	160352	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3600	70	2	1.98	3432895760	972780	58.74	3500	3600	3460	4585	2475	3530	3528.74	6.95	-41848	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3267	13.48	4.19	12	1.07	267.00	859.00	4940	20230711	-27.13	2510	20240214	43.43	4065	-11.44	20240422	2510	43.43	20240214	4940	-27.13	20230711	2510	43.43	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
123	20240508	150355	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3540	10	2	0.28	2646137780	753125	45.48	3500	3560	3460	4585	2475	3530	3513.54	6.95	6126	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3212	13.26	4.12	12	0.83	267.00	859.00	4940	20230711	-28.34	2510	20240214	41.04	4065	-12.92	20240422	2510	41.04	20240214	4940	-28.34	20230711	2510	41.04	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
124	20240508	140350	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3520	-10	5	-0.28	2309768965	657912	39.73	3500	3560	3460	4585	2475	3530	3510.76	6.95	29566	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3194	13.18	4.10	12	0.73	267.00	859.00	4940	20230711	-28.74	2510	20240214	40.24	4065	-13.41	20240422	2510	40.24	20240214	4940	-28.74	20230711	2510	40.24	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
125	20240508	130349	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3490	-40	5	-1.13	2134318630	607920	36.71	3500	3560	3460	4585	2475	3530	3510.85	6.95	30615	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3167	13.07	4.06	12	0.67	267.00	859.00	4940	20230711	-29.35	2510	20240214	39.04	4065	-14.15	20240422	2510	39.04	20240214	4940	-29.35	20230711	2510	39.04	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
126	20240508	120351	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3540	10	2	0.28	1781237815	507090	30.62	3500	3560	3460	4585	2475	3530	3512.67	6.95	29589	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3212	13.26	4.12	12	0.56	267.00	859.00	4940	20230711	-28.34	2510	20240214	41.04	4065	-12.92	20240422	2510	41.04	20240214	4940	-28.34	20230711	2510	41.04	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
127	20240508	110426	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3550	20	2	0.57	1265596775	361320	21.82	3500	3555	3460	4585	2475	3530	3502.70	6.95	19285	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3221	13.30	4.13	12	0.40	267.00	859.00	4940	20230711	-28.14	2510	20240214	41.43	4065	-12.67	20240422	2510	41.43	20240214	4940	-28.14	20230711	2510	41.43	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
128	20240508	100357	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3515	-15	5	-0.42	679665630	194745	11.76	3500	3525	3460	4585	2475	3530	3490.03	6.95	9369	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3190	13.16	4.09	12	0.21	267.00	859.00	4940	20230711	-28.85	2510	20240214	40.04	4065	-13.53	20240422	2510	40.04	20240214	4940	-28.85	20230711	2510	40.04	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
129	20240508	090354	00	60.00	KOSDAQ	유통	N	N	N	N	60	N	3480	-50	5	-1.42	74761745	21430	1.29	3500	3500	3460	4585	2475	3530	3488.65	6.95	-9712	3676	3602	3481	3407	3286	3640	3445	456	1055	500	2610	5	1	90744892	3158	13.03	4.05	12	0.02	267.00	859.00	4940	20230711	-29.55	2510	20240214	38.65	4065	-14.39	20240422	2510	38.65	20240214	4940	-29.55	20230711	2510	38.65	20240214	3.28	N	036620	500	456 억	6305858	N	N	0	N	N
130	20240503	160401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3360	185	2	5.83	7760147245	2323929	286.19	3170	3450	3170	4125	2225	3175	3339.21	6.60	143698	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	3065	12.58	3.91	12	2.55	267.00	859.00	4940	20230711	-31.98	2510	20240214	33.86	4065	-17.34	20240422	2510	33.86	20240214	4940	-31.98	20230711	2510	33.86	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
131	20240503	150400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3415	240	2	7.56	7319029160	2193384	270.11	3170	3450	3170	4125	2225	3175	3336.87	6.60	90818	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	3115	12.79	3.98	12	2.40	267.00	859.00	4940	20230711	-30.87	2510	20240214	36.06	4065	-15.99	20240422	2510	36.06	20240214	4940	-30.87	20230711	2510	36.06	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
132	20240503	140401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3365	190	2	5.98	6163858750	1853442	228.25	3170	3450	3170	4125	2225	3175	3325.63	6.60	-30260	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	3070	12.60	3.92	12	2.03	267.00	859.00	4940	20230711	-31.88	2510	20240214	34.06	4065	-17.22	20240422	2510	34.06	20240214	4940	-31.88	20230711	2510	34.06	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
133	20240503	130401	57	100.00	KOSDAQ	유통	N	N	N	N		N	3280	105	2	3.31	3323291835	1013834	124.85	3170	3375	3170	4125	2225	3175	3277.94	6.60	-65219	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	2992	12.28	3.82	12	1.11	267.00	859.00	4940	20230711	-33.60	2510	20240214	30.68	4065	-19.31	20240422	2510	30.68	20240214	4940	-33.60	20230711	2510	30.68	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
134	20240503	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	3255	80	2	2.52	2690715825	819825	100.96	3170	3375	3170	4125	2225	3175	3282.06	6.60	-100364	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	2969	12.19	3.79	12	0.90	267.00	859.00	4940	20230711	-34.11	2510	20240214	29.68	4065	-19.93	20240422	2510	29.68	20240214	4940	-34.11	20230711	2510	29.68	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
135	20240503	110358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3250	75	2	2.36	666288260	206698	25.45	3170	3255	3170	4125	2225	3175	3223.49	6.60	-28808	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	2965	12.17	3.78	12	0.23	267.00	859.00	4940	20230711	-34.21	2510	20240214	29.48	4065	-20.05	20240422	2510	29.48	20240214	4940	-34.21	20230711	2510	29.48	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
136	20240503	100358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3220	45	2	1.42	402301110	125171	15.41	3170	3240	3170	4125	2225	3175	3214.01	6.60	-25088	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	2937	12.06	3.75	12	0.14	267.00	859.00	4940	20230711	-34.82	2510	20240214	28.29	4065	-20.79	20240422	2510	28.29	20240214	4940	-34.82	20230711	2510	28.29	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
137	20240503	090357	57	100.00	KOSDAQ	유통	N	N	N	N		N	3210	35	2	1.10	56485990	17668	2.18	3170	3215	3170	4125	2225	3175	3197.08	6.60	-7560	3358	3266	3153	3061	2948	3210	3005	456	950	500	2340	5	1	91218576	2928	12.02	3.74	12	0.02	267.00	859.00	4940	20230711	-35.02	2510	20240214	27.89	4065	-21.03	20240422	2510	27.89	20240214	4940	-35.02	20230711	2510	27.89	20240214	3.48	N	036620	500	456 억	6016627	N	N	0	N	N
138	20240502	160356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3175	-30	5	-0.94	2544448555	806019	73.42	3235	3245	3040	4165	2245	3205	3156.79	6.54	37488	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2896	11.89	3.70	12	0.88	267.00	859.00	4940	20230711	-35.73	2510	20240214	26.49	4065	-21.89	20240422	2510	26.49	20240214	4940	-35.73	20230711	2510	26.49	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
139	20240502	150358	57	100.00	KOSDAQ	유통	N	N	N	N		N	3155	-50	5	-1.56	2369219180	750648	68.38	3235	3245	3040	4165	2245	3205	3156.23	6.54	62629	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2878	11.82	3.67	12	0.82	267.00	859.00	4940	20230711	-36.13	2510	20240214	25.70	4065	-22.39	20240422	2510	25.70	20240214	4940	-36.13	20230711	2510	25.70	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
140	20240502	140356	57	100.00	KOSDAQ	유통	N	N	N	N		N	3145	-60	5	-1.87	2211092535	700495	63.81	3235	3245	3040	4165	2245	3205	3156.47	6.54	72467	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2869	11.78	3.66	12	0.77	267.00	859.00	4940	20230711	-36.34	2510	20240214	25.30	4065	-22.63	20240422	2510	25.30	20240214	4940	-36.34	20230711	2510	25.30	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
141	20240502	130355	57	100.00	KOSDAQ	유통	N	N	N	N		N	3130	-75	5	-2.34	1999307810	632846	57.65	3235	3245	3040	4165	2245	3205	3159.23	6.54	59929	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2855	11.72	3.64	12	0.69	267.00	859.00	4940	20230711	-36.64	2510	20240214	24.70	4065	-23.00	20240422	2510	24.70	20240214	4940	-36.64	20230711	2510	24.70	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
142	20240502	120354	57	100.00	KOSDAQ	유통	N	N	N	N		N	3125	-80	5	-2.50	1807451260	571435	52.05	3235	3245	3040	4165	2245	3205	3163.00	6.54	43802	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2851	11.70	3.64	12	0.63	267.00	859.00	4940	20230711	-36.74	2510	20240214	24.50	4065	-23.12	20240422	2510	24.50	20240214	4940	-36.74	20230711	2510	24.50	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
143	20240502	110353	57	100.00	KOSDAQ	유통	N	N	N	N		N	3135	-70	5	-2.18	1493653895	471324	42.93	3235	3245	3040	4165	2245	3205	3169.06	6.54	21073	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2860	11.74	3.65	12	0.52	267.00	859.00	4940	20230711	-36.54	2510	20240214	24.90	4065	-22.88	20240422	2510	24.90	20240214	4940	-36.54	20230711	2510	24.90	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
144	20240502	100354	57	100.00	KOSDAQ	유통	N	N	N	N		N	3180	-25	5	-0.78	465757105	145369	13.24	3235	3245	3155	4165	2245	3205	3203.96	6.54	-21043	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2901	11.91	3.70	12	0.16	267.00	859.00	4940	20230711	-35.63	2510	20240214	26.69	4065	-21.77	20240422	2510	26.69	20240214	4940	-35.63	20230711	2510	26.69	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N
145	20240502	090355	57	100.00	KOSDAQ	유통	N	N	N	N		N	3210	5	2	0.16	52858625	16459	1.50	3235	3235	3200	4165	2245	3205	3211.53	6.54	-5257	3425	3315	3260	3150	3095	3287	3122	456	960	500	2370	5	1	91218576	2928	12.02	3.74	12	0.02	267.00	859.00	4940	20230711	-35.02	2510	20240214	27.89	4065	-21.03	20240422	2510	27.89	20240214	4940	-35.02	20230711	2510	27.89	20240214	3.56	N	036620	500	456 억	5963036	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History