KissMeData/063170/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160615	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8300	120	2	1.47	258171560	31337	97.02	8110	8400	8110	10630	5730	8180	8238.19	1.59	12211	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1475	-18.53	1.22	12	0.18	-448.00	6831.00	17550	20231204	-52.71	8110	20240531	2.34	13670	-39.28	20240111	8110	2.34	20240531	17550	-52.71	20231204	8110	2.34	20240531	4.92	N	063170	500	88 억	283148	N	N	1	N	N
3	20240531	150609	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8290	110	2	1.34	235171040	28565	88.44	8110	8400	8110	10630	5730	8180	8232.84	1.59	11874	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1473	-18.50	1.21	12	0.16	-448.00	6831.00	17550	20231204	-52.76	8110	20240531	2.22	13670	-39.36	20240111	8110	2.22	20240531	17550	-52.76	20231204	8110	2.22	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
4	20240531	140613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8270	90	2	1.10	194494170	23654	73.23	8110	8400	8110	10630	5730	8180	8222.46	1.59	8568	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1470	-18.46	1.21	12	0.13	-448.00	6831.00	17550	20231204	-52.88	8110	20240531	1.97	13670	-39.50	20240111	8110	1.97	20240531	17550	-52.88	20231204	8110	1.97	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
5	20240531	130617	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8200	20	2	0.24	150560170	18315	56.70	8110	8400	8110	10630	5730	8180	8220.59	1.59	4628	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1457	-18.30	1.20	12	0.10	-448.00	6831.00	17550	20231204	-53.28	8110	20240531	1.11	13670	-40.01	20240111	8110	1.11	20240531	17550	-53.28	20231204	8110	1.11	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
6	20240531	120619	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8250	70	2	0.86	138845830	16889	52.29	8110	8400	8110	10630	5730	8180	8221.08	1.59	4628	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1466	-18.42	1.21	12	0.10	-448.00	6831.00	17550	20231204	-52.99	8110	20240531	1.73	13670	-39.65	20240111	8110	1.73	20240531	17550	-52.99	20231204	8110	1.73	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
7	20240531	110614	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8200	20	2	0.24	88359780	10771	33.35	8110	8400	8110	10630	5730	8180	8203.49	1.59	3650	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1457	-18.30	1.20	12	0.06	-448.00	6831.00	17550	20231204	-53.28	8110	20240531	1.11	13670	-40.01	20240111	8110	1.11	20240531	17550	-53.28	20231204	8110	1.11	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
8	20240531	100616	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8210	30	2	0.37	76275130	9299	28.79	8110	8400	8110	10630	5730	8180	8202.51	1.59	3456	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1459	-18.33	1.20	12	0.05	-448.00	6831.00	17550	20231204	-53.22	8110	20240531	1.23	13670	-39.94	20240111	8110	1.23	20240531	17550	-53.22	20231204	8110	1.23	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
9	20240531	090613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8230	50	2	0.61	38049610	4641	14.37	8110	8400	8110	10630	5730	8180	8198.58	1.59	1262	8320	8250	8210	8140	8100	8230	8120	89	2450	500	5880	10	1	17774267	1463	-18.37	1.20	12	0.03	-448.00	6831.00	17550	20231204	-53.11	8110	20240531	1.48	13670	-39.80	20240111	8110	1.48	20240531	17550	-53.11	20231204	8110	1.48	20240531	4.92	N	063170	500	88 억	283148	N	N	3	N	N
10	20240530	160611	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8180	-40	5	-0.49	256307970	31222	57.76	8220	8280	8170	10680	5760	8220	8209.96	1.59	1261	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1454	-18.26	1.20	12	0.18	-448.00	6831.00	17550	20231204	-53.39	8170	20240530	0.12	13670	-40.16	20240111	8170	0.12	20240530	17550	-53.39	20231204	8170	0.12	20240530	4.90	N	063170	500	88 억	281890	N	N	3	N	N
11	20240530	150612	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8210	-10	5	-0.12	216104540	26314	48.68	8220	8280	8170	10680	5760	8220	8212.53	1.59	1306	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1459	-18.33	1.20	12	0.15	-448.00	6831.00	17550	20231204	-53.22	8170	20240530	0.49	13670	-39.94	20240111	8170	0.49	20240530	17550	-53.22	20231204	8170	0.49	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
12	20240530	140612	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8200	-20	5	-0.24	189704290	23097	42.73	8220	8280	8170	10680	5760	8220	8213.37	1.59	606	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1457	-18.30	1.20	12	0.13	-448.00	6831.00	17550	20231204	-53.28	8170	20240530	0.37	13670	-40.01	20240111	8170	0.37	20240530	17550	-53.28	20231204	8170	0.37	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
13	20240530	130613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8240	20	2	0.24	171770850	20912	38.69	8220	8280	8170	10680	5760	8220	8213.98	1.59	576	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1465	-18.39	1.21	12	0.12	-448.00	6831.00	17550	20231204	-53.05	8170	20240530	0.86	13670	-39.72	20240111	8170	0.86	20240530	17550	-53.05	20231204	8170	0.86	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
14	20240530	120612	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8210	-10	5	-0.12	153160110	18647	34.50	8220	8280	8170	10680	5760	8220	8213.66	1.59	807	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1459	-18.33	1.20	12	0.10	-448.00	6831.00	17550	20231204	-53.22	8170	20240530	0.49	13670	-39.94	20240111	8170	0.49	20240530	17550	-53.22	20231204	8170	0.49	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
15	20240530	110612	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8280	60	2	0.73	132371280	16120	29.82	8220	8280	8170	10680	5760	8220	8211.62	1.59	1003	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1472	-18.48	1.21	12	0.09	-448.00	6831.00	17550	20231204	-52.82	8170	20240530	1.35	13670	-39.43	20240111	8170	1.35	20240530	17550	-52.82	20231204	8170	1.35	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
16	20240530	100613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8190	-30	5	-0.36	86054790	10499	19.42	8220	8240	8170	10680	5760	8220	8196.47	1.59	-1338	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1456	-18.28	1.20	12	0.06	-448.00	6831.00	17550	20231204	-53.33	8170	20240530	0.24	13670	-40.09	20240111	8170	0.24	20240530	17550	-53.33	20231204	8170	0.24	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
17	20240530	090613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8210	-10	5	-0.12	11808030	1437	2.66	8220	8220	8210	10680	5760	8220	8217.14	1.59	157	8500	8360	8290	8150	8080	8325	8115	89	2460	500	5910	10	1	17774267	1459	-18.33	1.20	12	0.01	-448.00	6831.00	17550	20231204	-53.22	8210	20240530	0.00	13670	-39.94	20240111	8210	0.00	20240530	17550	-53.22	20231204	8210	0.00	20240530	4.90	N	063170	500	88 억	281890	N	N	141	N	N
18	20240529	160607	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8220	-120	5	-1.44	442406980	53510	97.40	8420	8430	8220	10840	5840	8340	8267.82	1.59	-588	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1461	-18.35	1.20	12	0.30	-448.00	6831.00	17550	20231204	-53.16	8220	20240529	0.00	13670	-39.87	20240111	8220	0.00	20240529	17550	-53.16	20231204	8220	0.00	20240529	4.82	N	063170	500	88 억	282257	N	N	141	N	N
19	20240529	150606	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8240	-100	5	-1.20	408779860	49422	89.96	8420	8430	8230	10840	5840	8340	8271.21	1.59	-422	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1465	-18.39	1.21	12	0.28	-448.00	6831.00	17550	20231204	-53.05	8230	20240529	0.12	13670	-39.72	20240111	8230	0.12	20240529	17550	-53.05	20231204	8230	0.12	20240529	4.82	N	063170	500	88 억	282257	N	N	43	N	N
20	20240529	140606	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8270	-70	5	-0.84	325920860	39376	71.67	8420	8430	8230	10840	5840	8340	8277.14	1.59	2378	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1470	-18.46	1.21	12	0.22	-448.00	6831.00	17550	20231204	-52.88	8230	20240529	0.49	13670	-39.50	20240111	8230	0.49	20240529	17550	-52.88	20231204	8230	0.49	20240529	4.82	N	063170	500	88 억	282257	N	N	43	N	N
21	20240529	130608	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8270	-70	5	-0.84	250135090	30219	55.00	8420	8430	8230	10840	5840	8340	8277.41	1.59	-1587	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1470	-18.46	1.21	12	0.17	-448.00	6831.00	17550	20231204	-52.88	8230	20240529	0.49	13670	-39.50	20240111	8230	0.49	20240529	17550	-52.88	20231204	8230	0.49	20240529	4.82	N	063170	500	88 억	282257	N	N	43	N	N
22	20240529	120611	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8270	-70	5	-0.84	207745850	25100	45.69	8420	8430	8230	10840	5840	8340	8276.73	1.59	-1951	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1470	-18.46	1.21	12	0.14	-448.00	6831.00	17550	20231204	-52.88	8230	20240529	0.49	13670	-39.50	20240111	8230	0.49	20240529	17550	-52.88	20231204	8230	0.49	20240529	4.82	N	063170	500	88 억	282257	N	N	43	N	N
23	20240529	110608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8260	-80	5	-0.96	183328910	22142	40.30	8420	8430	8240	10840	5840	8340	8279.69	1.59	-2459	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1468	-18.44	1.21	12	0.12	-448.00	6831.00	17550	20231204	-52.93	8230	20240527	0.36	13670	-39.58	20240111	8230	0.36	20240527	17550	-52.93	20231204	8230	0.36	20240527	4.82	N	063170	500	88 억	282257	N	N	43	N	N
24	20240529	100607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8270	-70	5	-0.84	108607360	13083	23.81	8420	8430	8250	10840	5840	8340	8301.41	1.59	-5488	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1470	-18.46	1.21	12	0.07	-448.00	6831.00	17550	20231204	-52.88	8230	20240527	0.49	13670	-39.50	20240111	8230	0.49	20240527	17550	-52.88	20231204	8230	0.49	20240527	4.82	N	063170	500	88 억	282257	N	N	43	N	N
25	20240529	090604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8320	-20	5	-0.24	26785170	3199	5.82	8420	8430	8320	10840	5840	8340	8372.98	1.59	-2767	8553	8446	8373	8266	8193	8500	8320	89	2500	500	6000	10	1	17774267	1479	-18.57	1.22	12	0.02	-448.00	6831.00	17550	20231204	-52.59	8230	20240527	1.09	13670	-39.14	20240111	8230	1.09	20240527	17550	-52.59	20231204	8230	1.09	20240527	4.82	N	063170	500	88 억	282257	N	N	43	N	N
26	20240528	160603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8340	-90	5	-1.07	454587420	54253	37.32	8330	8480	8300	10950	5910	8430	8379.11	1.58	1457	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1482	-18.62	1.22	12	0.31	-448.00	6831.00	17550	20231204	-52.48	8230	20240527	1.34	13670	-38.99	20240111	8230	1.34	20240527	17550	-52.48	20231204	8230	1.34	20240527	4.82	N	063170	500	88 억	280143	N	N	43	N	N
27	20240528	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8350	-80	5	-0.95	429668290	51266	35.27	8330	8480	8300	10950	5910	8430	8381.15	1.58	1484	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1484	-18.64	1.22	12	0.29	-448.00	6831.00	17550	20231204	-52.42	8230	20240527	1.46	13670	-38.92	20240111	8230	1.46	20240527	17550	-52.42	20231204	8230	1.46	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
28	20240528	140607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-30	5	-0.36	363794160	43405	29.86	8330	8480	8300	10950	5910	8430	8381.39	1.58	1900	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1493	-18.75	1.23	12	0.24	-448.00	6831.00	17550	20231204	-52.14	8230	20240527	2.07	13670	-38.55	20240111	8230	2.07	20240527	17550	-52.14	20231204	8230	2.07	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
29	20240528	130604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-50	5	-0.59	320290100	38224	26.30	8330	8480	8300	10950	5910	8430	8379.29	1.58	278	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1489	-18.71	1.23	12	0.22	-448.00	6831.00	17550	20231204	-52.25	8230	20240527	1.82	13670	-38.70	20240111	8230	1.82	20240527	17550	-52.25	20231204	8230	1.82	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
30	20240528	120604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8390	-40	5	-0.47	287603020	34317	23.61	8330	8480	8300	10950	5910	8430	8380.77	1.58	2461	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1491	-18.73	1.23	12	0.19	-448.00	6831.00	17550	20231204	-52.19	8230	20240527	1.94	13670	-38.62	20240111	8230	1.94	20240527	17550	-52.19	20231204	8230	1.94	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
31	20240528	110551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8400	-30	5	-0.36	232724820	27772	19.11	8330	8480	8300	10950	5910	8430	8379.84	1.58	3085	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1493	-18.75	1.23	12	0.16	-448.00	6831.00	17550	20231204	-52.14	8230	20240527	2.07	13670	-38.55	20240111	8230	2.07	20240527	17550	-52.14	20231204	8230	2.07	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
32	20240528	100605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8450	20	2	0.24	153754410	18391	12.65	8330	8470	8300	10950	5910	8430	8360.31	1.58	6522	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1502	-18.86	1.24	12	0.10	-448.00	6831.00	17550	20231204	-51.85	8230	20240527	2.67	13670	-38.19	20240111	8230	2.67	20240527	17550	-51.85	20231204	8230	2.67	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
33	20240528	090606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8380	-50	5	-0.59	44925290	5388	3.71	8330	8390	8330	10950	5910	8430	8338.03	1.58	1269	8843	8636	8433	8226	8023	8535	8125	89	2520	500	6060	10	1	17774267	1489	-18.71	1.23	12	0.03	-448.00	6831.00	17550	20231204	-52.25	8230	20240527	1.82	13670	-38.70	20240111	8230	1.82	20240527	17550	-52.25	20231204	8230	1.82	20240527	4.82	N	063170	500	88 억	280143	N	N	21	N	N
34	20240527	160555	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8430	-180	5	-2.09	1220452980	145164	277.22	8560	8640	8230	11190	6030	8610	8407.22	1.86	-49973	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1498	-18.82	1.23	12	0.82	-448.00	6831.00	17550	20231204	-51.97	8230	20240527	2.43	13670	-38.33	20240111	8230	2.43	20240527	17550	-51.97	20231204	8230	2.43	20240527	4.79	N	063170	500	88 억	329898	N	N	21	N	N
35	20240527	150605	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8310	-300	5	-3.48	1123699110	133608	255.15	8560	8640	8230	11190	6030	8610	8410.34	1.86	-53295	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1477	-18.55	1.22	12	0.75	-448.00	6831.00	17550	20231204	-52.65	8230	20240527	0.97	13670	-39.21	20240111	8230	0.97	20240527	17550	-52.65	20231204	8230	0.97	20240527	4.79	N	063170	500	88 억	329898	N	N	74	N	N
36	20240527	140604	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8250	-360	5	-4.18	964787940	114392	218.45	8560	8640	8250	11190	6030	8610	8433.97	1.86	-58032	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1466	-18.42	1.21	12	0.64	-448.00	6831.00	17550	20231204	-52.99	8250	20240527	0.00	13670	-39.65	20240111	8250	0.00	20240527	17550	-52.99	20231204	8250	0.00	20240527	4.79	N	063170	500	88 억	329898	N	N	74	N	N
37	20240527	130602	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8420	-190	5	-2.21	703239390	82923	158.36	8560	8640	8360	11190	6030	8610	8480.55	1.86	-48135	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1497	-18.79	1.23	12	0.47	-448.00	6831.00	17550	20231204	-52.02	8360	20240527	0.72	13670	-38.41	20240111	8360	0.72	20240527	17550	-52.02	20231204	8360	0.72	20240527	4.79	N	063170	500	88 억	329898	N	N	74	N	N
38	20240527	120604	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8390	-220	5	-2.56	686934000	80985	154.65	8560	8640	8360	11190	6030	8610	8482.16	1.86	-47563	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1491	-18.73	1.23	12	0.46	-448.00	6831.00	17550	20231204	-52.19	8360	20240527	0.36	13670	-38.62	20240111	8360	0.36	20240527	17550	-52.19	20231204	8360	0.36	20240527	4.79	N	063170	500	88 억	329898	N	N	74	N	N
39	20240527	110604	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8460	-150	5	-1.74	458309070	53790	102.72	8560	8640	8430	11190	6030	8610	8520.26	1.86	-33630	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1504	-18.88	1.24	12	0.30	-448.00	6831.00	17550	20231204	-51.79	8430	20240527	0.36	13670	-38.11	20240111	8430	0.36	20240527	17550	-51.79	20231204	8430	0.36	20240527	4.79	N	063170	500	88 억	329898	N	N	74	N	N
40	20240527	100601	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8570	-40	5	-0.46	193045170	22527	43.02	8560	8640	8550	11190	6030	8610	8569.41	1.86	-11902	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1523	-19.13	1.25	12	0.13	-448.00	6831.00	17550	20231204	-51.17	8550	20240527	0.23	13670	-37.31	20240111	8550	0.23	20240527	17550	-51.17	20231204	8550	0.23	20240527	4.79	N	063170	500	88 억	329898	N	N	74	N	N
41	20240527	090602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8580	-30	5	-0.35	27600130	3221	6.15	8560	8610	8560	11190	6030	8610	8568.16	1.86	1417	8996	8802	8676	8482	8356	8900	8580	89	2580	500	6190	10	1	17774267	1525	-19.15	1.26	12	0.02	-448.00	6831.00	17550	20231204	-51.11	8550	20240521	0.35	13670	-37.23	20240111	8550	0.35	20240521	17550	-51.11	20231204	8550	0.35	20240521	4.79	N	063170	500	88 억	329898	N	N	74	N	N
42	20240524	160534	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8610	-100	5	-1.15	441214620	51209	175.64	8560	8870	8550	11320	6100	8710	8615.96	1.89	-6453	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1530	-19.22	1.26	12	0.29	-448.00	6831.00	17550	20231204	-50.94	8550	20240524	0.70	13670	-37.02	20240111	8550	0.70	20240524	17550	-50.94	20231204	8550	0.70	20240524	4.89	N	063170	500	88 억	335971	N	N	74	N	N
43	20240524	150533	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8600	-110	5	-1.26	372789940	43238	148.30	8560	8870	8550	11320	6100	8710	8621.81	1.89	-3701	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1529	-19.20	1.26	12	0.24	-448.00	6831.00	17550	20231204	-51.00	8550	20240524	0.58	13670	-37.09	20240111	8550	0.58	20240524	17550	-51.00	20231204	8550	0.58	20240524	4.89	N	063170	500	88 억	335971	N	N	39	N	N
44	20240524	140537	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8640	-70	5	-0.80	342718280	39744	136.32	8560	8870	8550	11320	6100	8710	8623.15	1.89	-2292	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1536	-19.29	1.26	12	0.22	-448.00	6831.00	17550	20231204	-50.77	8550	20240524	1.05	13670	-36.80	20240111	8550	1.05	20240524	17550	-50.77	20231204	8550	1.05	20240524	4.89	N	063170	500	88 억	335971	N	N	39	N	N
45	20240524	130534	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8620	-90	5	-1.03	319452010	37045	127.06	8560	8870	8550	11320	6100	8710	8623.35	1.89	-3162	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1532	-19.24	1.26	12	0.21	-448.00	6831.00	17550	20231204	-50.88	8550	20240524	0.82	13670	-36.94	20240111	8550	0.82	20240524	17550	-50.88	20231204	8550	0.82	20240524	4.89	N	063170	500	88 억	335971	N	N	39	N	N
46	20240524	120534	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8670	-40	5	-0.46	292550160	33931	116.38	8560	8870	8550	11320	6100	8710	8621.91	1.89	-3900	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1541	-19.35	1.27	12	0.19	-448.00	6831.00	17550	20231204	-50.60	8550	20240524	1.40	13670	-36.58	20240111	8550	1.40	20240524	17550	-50.60	20231204	8550	1.40	20240524	4.89	N	063170	500	88 억	335971	N	N	39	N	N
47	20240524	110533	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8590	-120	5	-1.38	165727250	19306	66.22	8560	8640	8550	11320	6100	8710	8584.24	1.89	-5952	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1527	-19.17	1.26	12	0.11	-448.00	6831.00	17550	20231204	-51.05	8550	20240524	0.47	13670	-37.16	20240111	8550	0.47	20240524	17550	-51.05	20231204	8550	0.47	20240524	4.89	N	063170	500	88 억	335971	N	N	39	N	N
48	20240524	100537	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8620	-90	5	-1.03	112941250	13167	45.16	8560	8640	8550	11320	6100	8710	8577.60	1.89	-2722	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1532	-19.24	1.26	12	0.07	-448.00	6831.00	17550	20231204	-50.88	8550	20240524	0.82	13670	-36.94	20240111	8550	0.82	20240524	17550	-50.88	20231204	8550	0.82	20240524	4.89	N	063170	500	88 억	335971	N	N	39	N	N
49	20240524	090534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8600	-110	5	-1.26	24246980	2827	9.70	8560	8640	8560	11320	6100	8710	8576.93	1.89	237	8876	8792	8716	8632	8556	8755	8595	89	2610	500	6270	10	1	17774267	1529	-19.20	1.26	12	0.02	-448.00	6831.00	17550	20231204	-51.00	8550	20240521	0.58	13670	-37.09	20240111	8550	0.58	20240521	17550	-51.00	20231204	8550	0.58	20240521	4.89	N	063170	500	88 억	335971	N	N	39	N	N
50	20240523	160531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8710	-90	5	-1.02	253244010	29069	34.13	8800	8800	8640	11440	6160	8800	8711.82	1.92	-4782	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1548	-19.44	1.28	12	0.16	-448.00	6831.00	17550	20231204	-50.37	8550	20240521	1.87	13670	-36.28	20240111	8550	1.87	20240521	17550	-50.37	20231204	8550	1.87	20240521	4.81	N	063170	500	88 억	340486	N	N	39	N	N
51	20240523	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8680	-120	5	-1.36	237458410	27255	32.00	8800	8800	8640	11440	6160	8800	8712.47	1.92	-4209	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1543	-19.38	1.27	12	0.15	-448.00	6831.00	17550	20231204	-50.54	8550	20240521	1.52	13670	-36.50	20240111	8550	1.52	20240521	17550	-50.54	20231204	8550	1.52	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
52	20240523	140537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8670	-130	5	-1.48	192805370	22107	25.95	8800	8800	8640	11440	6160	8800	8721.46	1.92	-4255	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1541	-19.35	1.27	12	0.12	-448.00	6831.00	17550	20231204	-50.60	8550	20240521	1.40	13670	-36.58	20240111	8550	1.40	20240521	17550	-50.60	20231204	8550	1.40	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
53	20240523	130535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8700	-100	5	-1.14	178855860	20500	24.07	8800	8800	8640	11440	6160	8800	8724.67	1.92	-4122	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1546	-19.42	1.27	12	0.12	-448.00	6831.00	17550	20231204	-50.43	8550	20240521	1.75	13670	-36.36	20240111	8550	1.75	20240521	17550	-50.43	20231204	8550	1.75	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
54	20240523	120531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-70	5	-0.80	113909780	13023	15.29	8800	8800	8640	11440	6160	8800	8746.81	1.92	-3187	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1552	-19.49	1.28	12	0.07	-448.00	6831.00	17550	20231204	-50.26	8550	20240521	2.11	13670	-36.14	20240111	8550	2.11	20240521	17550	-50.26	20231204	8550	2.11	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
55	20240523	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8760	-40	5	-0.45	90697270	10372	12.18	8800	8800	8640	11440	6160	8800	8744.43	1.92	-2804	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1557	-19.55	1.28	12	0.06	-448.00	6831.00	17550	20231204	-50.09	8550	20240521	2.46	13670	-35.92	20240111	8550	2.46	20240521	17550	-50.09	20231204	8550	2.46	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
56	20240523	100532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-30	5	-0.34	81319010	9302	10.92	8800	8800	8640	11440	6160	8800	8742.09	1.92	-2995	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1559	-19.58	1.28	12	0.05	-448.00	6831.00	17550	20231204	-50.03	8550	20240521	2.57	13670	-35.84	20240111	8550	2.57	20240521	17550	-50.03	20231204	8550	2.57	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
57	20240523	090535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-70	5	-0.80	37065650	4213	4.95	8800	8800	8710	11440	6160	8800	8797.92	1.92	-2260	9066	8932	8756	8622	8446	8845	8535	89	2640	500	6330	10	1	17774267	1552	-19.49	1.28	12	0.02	-448.00	6831.00	17550	20231204	-50.26	8550	20240521	2.11	13670	-36.14	20240111	8550	2.11	20240521	17550	-50.26	20231204	8550	2.11	20240521	4.81	N	063170	500	88 억	340486	N	N	36	N	N
58	20240522	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-40	5	-0.45	742973090	85134	40.98	8830	8890	8580	11490	6190	8840	8726.95	1.87	8863	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1564	-19.64	1.29	12	0.48	-448.00	6831.00	17550	20231204	-49.86	8550	20240521	2.92	13670	-35.63	20240111	8550	2.92	20240521	17550	-49.86	20231204	8550	2.92	20240521	4.83	N	063170	500	88 억	332280	N	N	36	N	N
59	20240522	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-40	5	-0.45	703530430	80639	38.82	8830	8890	8580	11490	6190	8840	8724.30	1.87	8289	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1564	-19.64	1.29	12	0.45	-448.00	6831.00	17550	20231204	-49.86	8550	20240521	2.92	13670	-35.63	20240111	8550	2.92	20240521	17550	-49.86	20231204	8550	2.92	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
60	20240522	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	-60	5	-0.68	656517660	75293	36.24	8830	8890	8580	11490	6190	8840	8719.34	1.87	7756	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1561	-19.60	1.29	12	0.42	-448.00	6831.00	17550	20231204	-49.97	8550	20240521	2.69	13670	-35.77	20240111	8550	2.69	20240521	17550	-49.97	20231204	8550	2.69	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
61	20240522	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-20	5	-0.23	625457590	71762	34.54	8830	8890	8580	11490	6190	8840	8715.55	1.87	6742	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1568	-19.69	1.29	12	0.40	-448.00	6831.00	17550	20231204	-49.74	8550	20240521	3.16	13670	-35.48	20240111	8550	3.16	20240521	17550	-49.74	20231204	8550	3.16	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
62	20240522	120527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	-100	5	-1.13	536947610	61720	29.71	8830	8880	8580	11490	6190	8840	8699.51	1.87	-43	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1553	-19.51	1.28	12	0.35	-448.00	6831.00	17550	20231204	-50.20	8550	20240521	2.22	13670	-36.06	20240111	8550	2.22	20240521	17550	-50.20	20231204	8550	2.22	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
63	20240522	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-110	5	-1.24	514898000	59192	28.49	8830	8880	8580	11490	6190	8840	8698.54	1.87	-1513	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1552	-19.49	1.28	12	0.33	-448.00	6831.00	17550	20231204	-50.26	8550	20240521	2.11	13670	-36.14	20240111	8550	2.11	20240521	17550	-50.26	20231204	8550	2.11	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
64	20240522	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8610	-230	5	-2.60	418687140	48121	23.16	8830	8880	8580	11490	6190	8840	8700.43	1.87	-3046	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1530	-19.22	1.26	12	0.27	-448.00	6831.00	17550	20231204	-50.94	8550	20240521	0.70	13670	-37.02	20240111	8550	0.70	20240521	17550	-50.94	20231204	8550	0.70	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
65	20240522	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-40	5	-0.45	37122130	4225	2.03	8830	8830	8730	11490	6190	8840	8785.00	1.87	-754	9646	9242	8896	8492	8146	9445	8695	89	2650	500	6360	10	1	17774267	1564	-19.64	1.29	12	0.02	-448.00	6831.00	17550	20231204	-49.86	8550	20240521	2.92	13670	-35.63	20240111	8550	2.92	20240521	17550	-49.86	20231204	8550	2.92	20240521	4.83	N	063170	500	88 억	332280	N	N	106	N	N
66	20240521	160525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8840	230	2	2.67	1844735780	206461	393.36	8550	9300	8550	11190	6030	8610	8935.13	1.92	-9631	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1571	-19.73	1.29	12	1.16	-448.00	6831.00	17550	20231204	-49.63	8550	20240521	3.39	13670	-35.33	20240111	8550	3.39	20240521	17550	-49.63	20231204	8550	3.39	20240521	4.82	N	063170	500	88 억	340635	N	N	106	N	N
67	20240521	150531	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8790	180	2	2.09	1788466700	200076	381.19	8550	9300	8550	11190	6030	8610	8938.94	1.92	-12649	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1562	-19.62	1.29	12	1.13	-448.00	6831.00	17550	20231204	-49.91	8550	20240521	2.81	13670	-35.70	20240111	8550	2.81	20240521	17550	-49.91	20231204	8550	2.81	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
68	20240521	140528	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8870	260	2	3.02	1662999070	185841	354.07	8550	9300	8550	11190	6030	8610	8948.50	1.92	-18073	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1577	-19.80	1.30	12	1.05	-448.00	6831.00	17550	20231204	-49.46	8550	20240521	3.74	13670	-35.11	20240111	8550	3.74	20240521	17550	-49.46	20231204	8550	3.74	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
69	20240521	130529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8830	220	2	2.56	1580203720	176500	336.27	8550	9300	8550	11190	6030	8610	8953.00	1.92	-22078	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1569	-19.71	1.29	12	0.99	-448.00	6831.00	17550	20231204	-49.69	8550	20240521	3.27	13670	-35.41	20240111	8550	3.27	20240521	17550	-49.69	20231204	8550	3.27	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
70	20240521	120530	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8800	190	2	2.21	1522696210	169975	323.84	8550	9300	8550	11190	6030	8610	8958.35	1.92	-23826	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1564	-19.64	1.29	12	0.96	-448.00	6831.00	17550	20231204	-49.86	8550	20240521	2.92	13670	-35.63	20240111	8550	2.92	20240521	17550	-49.86	20231204	8550	2.92	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
71	20240521	110530	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8730	120	2	1.39	1481810410	165320	314.97	8550	9300	8550	11190	6030	8610	8963.29	1.92	-22034	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1552	-19.49	1.28	12	0.93	-448.00	6831.00	17550	20231204	-50.26	8550	20240521	2.11	13670	-36.14	20240111	8550	2.11	20240521	17550	-50.26	20231204	8550	2.11	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
72	20240521	100528	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8870	260	2	3.02	1331477680	148239	282.43	8550	9300	8550	11190	6030	8610	8981.97	1.92	-17811	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1577	-19.80	1.30	12	0.83	-448.00	6831.00	17550	20231204	-49.46	8550	20240521	3.74	13670	-35.11	20240111	8550	3.74	20240521	17550	-49.46	20231204	8550	3.74	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
73	20240521	090526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8640	30	2	0.35	35147650	4098	7.81	8550	8660	8550	11190	6030	8610	8576.78	1.92	1708	8796	8702	8636	8542	8476	8670	8510	89	2580	500	6190	10	1	17774267	1536	-19.29	1.26	12	0.02	-448.00	6831.00	17550	20231204	-50.77	8550	20240521	1.05	13670	-36.80	20240111	8550	1.05	20240521	17550	-50.77	20231204	8550	1.05	20240521	4.82	N	063170	500	88 억	340635	N	N	393	N	N
74	20240517	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8730	-130	5	-1.47	320097210	36551	47.33	8860	8890	8720	11510	6210	8860	8757.69	2.07	-12138	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1552	-19.49	1.28	12	0.21	-448.00	6831.00	17550	20231204	-50.26	8570	20240426	1.87	13670	-36.14	20240111	8570	1.87	20240426	17550	-50.26	20231204	8570	1.87	20240426	4.81	N	063170	500	88 억	368113	N	N	21	N	N
75	20240517	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8740	-120	5	-1.35	295177240	33698	43.63	8860	8890	8720	11510	6210	8860	8759.49	2.07	-10966	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1553	-19.51	1.28	12	0.19	-448.00	6831.00	17550	20231204	-50.20	8570	20240426	1.98	13670	-36.06	20240111	8570	1.98	20240426	17550	-50.20	20231204	8570	1.98	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
76	20240517	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8720	-140	5	-1.58	263096430	30021	38.87	8860	8890	8720	11510	6210	8860	8763.75	2.07	-10143	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1550	-19.46	1.28	12	0.17	-448.00	6831.00	17550	20231204	-50.31	8570	20240426	1.75	13670	-36.21	20240111	8570	1.75	20240426	17550	-50.31	20231204	8570	1.75	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
77	20240517	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-90	5	-1.02	155295740	17685	22.90	8860	8890	8740	11510	6210	8860	8781.21	2.07	-1208	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1559	-19.58	1.28	12	0.10	-448.00	6831.00	17550	20231204	-50.03	8570	20240426	2.33	13670	-35.84	20240111	8570	2.33	20240426	17550	-50.03	20231204	8570	2.33	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
78	20240517	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-90	5	-1.02	133507910	15200	19.68	8860	8890	8740	11510	6210	8860	8783.42	2.07	-958	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1559	-19.58	1.28	12	0.09	-448.00	6831.00	17550	20231204	-50.03	8570	20240426	2.33	13670	-35.84	20240111	8570	2.33	20240426	17550	-50.03	20231204	8570	2.33	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
79	20240517	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-90	5	-1.02	97905100	11142	14.43	8860	8890	8740	11510	6210	8860	8787.03	2.07	-875	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1559	-19.58	1.28	12	0.06	-448.00	6831.00	17550	20231204	-50.03	8570	20240426	2.33	13670	-35.84	20240111	8570	2.33	20240426	17550	-50.03	20231204	8570	2.33	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
80	20240517	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-90	5	-1.02	69042600	7852	10.17	8860	8890	8740	11510	6210	8860	8793.00	2.07	-762	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1559	-19.58	1.28	12	0.04	-448.00	6831.00	17550	20231204	-50.03	8570	20240426	2.33	13670	-35.84	20240111	8570	2.33	20240426	17550	-50.03	20231204	8570	2.33	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
81	20240517	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-40	5	-0.45	11813810	1335	1.73	8860	8890	8820	11510	6210	8860	8849.30	2.07	-187	9086	8972	8886	8772	8686	8930	8730	89	2650	500	6370	10	1	17774267	1568	-19.69	1.29	12	0.01	-448.00	6831.00	17550	20231204	-49.74	8570	20240426	2.92	13670	-35.48	20240111	8570	2.92	20240426	17550	-49.74	20231204	8570	2.92	20240426	4.81	N	063170	500	88 억	368113	N	N	0	N	N
82	20240516	160520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8860	-10	5	-0.11	676709930	76460	307.36	8910	9000	8800	11530	6210	8870	8850.51	2.02	9914	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1575	-19.78	1.30	12	0.43	-448.00	6831.00	17550	20231204	-49.52	8570	20240426	3.38	13670	-35.19	20240111	8570	3.38	20240426	17550	-49.52	20231204	8570	3.38	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
83	20240516	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-30	5	-0.34	647652200	73176	294.16	8910	9000	8800	11530	6210	8870	8850.61	2.02	9531	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1571	-19.73	1.29	12	0.41	-448.00	6831.00	17550	20231204	-49.63	8570	20240426	3.15	13670	-35.33	20240111	8570	3.15	20240426	17550	-49.63	20231204	8570	3.15	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
84	20240516	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-50	5	-0.56	585571400	66139	265.87	8910	9000	8800	11530	6210	8870	8853.65	2.02	8630	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1568	-19.69	1.29	12	0.37	-448.00	6831.00	17550	20231204	-49.74	8570	20240426	2.92	13670	-35.48	20240111	8570	2.92	20240426	17550	-49.74	20231204	8570	2.92	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
85	20240516	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-70	5	-0.79	481977510	54422	218.77	8910	9000	8800	11530	6210	8870	8856.30	2.02	1890	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1564	-19.64	1.29	12	0.31	-448.00	6831.00	17550	20231204	-49.86	8570	20240426	2.68	13670	-35.63	20240111	8570	2.68	20240426	17550	-49.86	20231204	8570	2.68	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
86	20240516	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-50	5	-0.56	393157680	44355	178.30	8910	9000	8800	11530	6210	8870	8863.89	2.02	2317	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1568	-19.69	1.29	12	0.25	-448.00	6831.00	17550	20231204	-49.74	8570	20240426	2.92	13670	-35.48	20240111	8570	2.92	20240426	17550	-49.74	20231204	8570	2.92	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
87	20240516	110517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-30	5	-0.34	232442570	26130	105.04	8910	9000	8820	11530	6210	8870	8895.62	2.02	836	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1571	-19.73	1.29	12	0.15	-448.00	6831.00	17550	20231204	-49.63	8570	20240426	3.15	13670	-35.33	20240111	8570	3.15	20240426	17550	-49.63	20231204	8570	3.15	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
88	20240516	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	50	2	0.56	132574460	14868	59.77	8910	9000	8860	11530	6210	8870	8916.76	2.02	2914	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1585	-19.91	1.31	12	0.08	-448.00	6831.00	17550	20231204	-49.17	8570	20240426	4.08	13670	-34.75	20240111	8570	4.08	20240426	17550	-49.17	20231204	8570	4.08	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
89	20240516	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	80	2	0.90	13631480	1524	6.13	8910	8980	8910	11530	6210	8870	8944.54	2.02	1215	8990	8930	8860	8800	8730	8960	8830	89	2660	500	6380	10	1	17774267	1591	-19.98	1.31	12	0.01	-448.00	6831.00	17550	20231204	-49.00	8570	20240426	4.43	13670	-34.53	20240111	8570	4.43	20240426	17550	-49.00	20231204	8570	4.43	20240426	4.80	N	063170	500	88 억	358218	N	N	3	N	N
90	20240514	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	0	3	0.00	219217600	24743	68.37	8790	8920	8790	11530	6210	8870	8859.73	1.98	6409	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1577	-19.80	1.30	12	0.14	-448.00	6831.00	17550	20231204	-49.46	8570	20240426	3.50	13670	-35.11	20240111	8570	3.50	20240426	17550	-49.46	20231204	8570	3.50	20240426	4.81	N	063170	500	88 억	351821	N	N	3	N	N
91	20240514	150527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-30	5	-0.34	208762660	23564	65.12	8790	8920	8790	11530	6210	8870	8859.39	1.98	6763	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1571	-19.73	1.29	12	0.13	-448.00	6831.00	17550	20231204	-49.63	8570	20240426	3.15	13670	-35.33	20240111	8570	3.15	20240426	17550	-49.63	20231204	8570	3.15	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
92	20240514	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8850	-20	5	-0.23	187485770	21161	58.48	8790	8920	8790	11530	6210	8870	8859.97	1.98	5691	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1573	-19.75	1.30	12	0.12	-448.00	6831.00	17550	20231204	-49.57	8570	20240426	3.27	13670	-35.26	20240111	8570	3.27	20240426	17550	-49.57	20231204	8570	3.27	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
93	20240514	130526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8850	-20	5	-0.23	162704430	18364	50.75	8790	8920	8790	11530	6210	8870	8859.97	1.98	6163	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1573	-19.75	1.30	12	0.10	-448.00	6831.00	17550	20231204	-49.57	8570	20240426	3.27	13670	-35.26	20240111	8570	3.27	20240426	17550	-49.57	20231204	8570	3.27	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
94	20240514	120524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	-40	5	-0.45	152351890	17193	47.51	8790	8920	8790	11530	6210	8870	8861.27	1.98	6035	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1569	-19.71	1.29	12	0.10	-448.00	6831.00	17550	20231204	-49.69	8570	20240426	3.03	13670	-35.41	20240111	8570	3.03	20240426	17550	-49.69	20231204	8570	3.03	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
95	20240514	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	20	2	0.23	133418720	15053	41.60	8790	8920	8790	11530	6210	8870	8863.26	1.98	5595	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1580	-19.84	1.30	12	0.08	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
96	20240514	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	50	2	0.56	91629600	10340	28.57	8790	8920	8790	11530	6210	8870	8861.66	1.98	4559	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1585	-19.91	1.31	12	0.06	-448.00	6831.00	17550	20231204	-49.17	8570	20240426	4.08	13670	-34.75	20240111	8570	4.08	20240426	17550	-49.17	20231204	8570	4.08	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
97	20240514	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	20	2	0.23	27910260	3164	8.74	8790	8890	8790	11530	6210	8870	8821.19	1.98	1491	9236	9052	8926	8742	8616	8990	8680	89	2660	500	6380	10	1	17774267	1580	-19.84	1.30	12	0.02	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.81	N	063170	500	88 억	351821	N	N	263	N	N
98	20240513	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	-120	5	-1.33	316994230	35791	111.18	8990	9110	8800	11680	6300	8990	8856.81	2.03	-8836	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1577	-19.80	1.30	12	0.20	-448.00	6831.00	17550	20231204	-49.46	8570	20240426	3.50	13670	-35.11	20240111	8570	3.50	20240426	17550	-49.46	20231204	8570	3.50	20240426	4.81	N	063170	500	88 억	360526	N	N	263	N	N
99	20240513	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	-160	5	-1.78	283507950	32003	99.41	8990	9110	8800	11680	6300	8990	8858.79	2.03	-7893	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1569	-19.71	1.29	12	0.18	-448.00	6831.00	17550	20231204	-49.69	8570	20240426	3.03	13670	-35.41	20240111	8570	3.03	20240426	17550	-49.69	20231204	8570	3.03	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
100	20240513	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	-160	5	-1.78	249259250	28119	87.35	8990	9110	8800	11680	6300	8990	8864.44	2.03	-7534	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1569	-19.71	1.29	12	0.16	-448.00	6831.00	17550	20231204	-49.69	8570	20240426	3.03	13670	-35.41	20240111	8570	3.03	20240426	17550	-49.69	20231204	8570	3.03	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
101	20240513	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-170	5	-1.89	236416920	26664	82.83	8990	9110	8800	11680	6300	8990	8866.52	2.03	-7412	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1568	-19.69	1.29	12	0.15	-448.00	6831.00	17550	20231204	-49.74	8570	20240426	2.92	13670	-35.48	20240111	8570	2.92	20240426	17550	-49.74	20231204	8570	2.92	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
102	20240513	120524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8830	-160	5	-1.78	194633000	21930	68.12	8990	9110	8800	11680	6300	8990	8875.19	2.03	-6361	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1569	-19.71	1.29	12	0.12	-448.00	6831.00	17550	20231204	-49.69	8570	20240426	3.03	13670	-35.41	20240111	8570	3.03	20240426	17550	-49.69	20231204	8570	3.03	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
103	20240513	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	-180	5	-2.00	163188670	18368	57.06	8990	9110	8800	11680	6300	8990	8884.40	2.03	-6494	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1566	-19.67	1.29	12	0.10	-448.00	6831.00	17550	20231204	-49.80	8570	20240426	2.80	13670	-35.55	20240111	8570	2.80	20240426	17550	-49.80	20231204	8570	2.80	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
104	20240513	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-90	5	-1.00	90703750	10168	31.59	8990	9110	8880	11680	6300	8990	8920.51	2.03	-1862	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1582	-19.87	1.30	12	0.06	-448.00	6831.00	17550	20231204	-49.29	8570	20240426	3.85	13670	-34.89	20240111	8570	3.85	20240426	17550	-49.29	20231204	8570	3.85	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
105	20240513	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	20	2	0.22	16231060	1805	5.61	8990	9110	8950	11680	6300	8990	8992.28	2.03	-744	9123	9056	9003	8936	8883	9090	8970	89	2690	500	6470	10	1	17774267	1601	-20.11	1.32	12	0.01	-448.00	6831.00	17550	20231204	-48.66	8570	20240426	5.13	13670	-34.09	20240111	8570	5.13	20240426	17550	-48.66	20231204	8570	5.13	20240426	4.81	N	063170	500	88 억	360526	N	N	62	N	N
106	20240510	160509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	90	2	1.01	287126670	31905	90.48	8960	9070	8950	11570	6230	8900	8999.43	2.03	267	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1598	-20.07	1.32	12	0.18	-448.00	6831.00	17550	20231204	-48.77	8570	20240426	4.90	13670	-34.24	20240111	8570	4.90	20240426	17550	-48.77	20231204	8570	4.90	20240426	4.84	N	063170	500	88 억	360313	N	N	62	N	N
107	20240510	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	100	2	1.12	272751440	30307	85.95	8960	9070	8950	11570	6230	8900	8999.62	2.03	-40	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1600	-20.09	1.32	12	0.17	-448.00	6831.00	17550	20231204	-48.72	8570	20240426	5.02	13670	-34.16	20240111	8570	5.02	20240426	17550	-48.72	20231204	8570	5.02	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
108	20240510	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	110	2	1.24	243525490	27063	76.75	8960	9070	8950	11570	6230	8900	8998.47	2.03	110	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1601	-20.11	1.32	12	0.15	-448.00	6831.00	17550	20231204	-48.66	8570	20240426	5.13	13670	-34.09	20240111	8570	5.13	20240426	17550	-48.66	20231204	8570	5.13	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
109	20240510	130508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	80	2	0.90	208719290	23201	65.80	8960	9070	8950	11570	6230	8900	8996.13	2.03	293	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1596	-20.04	1.31	12	0.13	-448.00	6831.00	17550	20231204	-48.83	8570	20240426	4.78	13670	-34.31	20240111	8570	4.78	20240426	17550	-48.83	20231204	8570	4.78	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
110	20240510	120508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	60	2	0.67	149216800	16565	46.98	8960	9070	8950	11570	6230	8900	9007.96	2.03	2188	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1593	-20.00	1.31	12	0.09	-448.00	6831.00	17550	20231204	-48.95	8570	20240426	4.55	13670	-34.46	20240111	8570	4.55	20240426	17550	-48.95	20231204	8570	4.55	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
111	20240510	110509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	90	2	1.01	130985710	14536	41.22	8960	9070	8950	11570	6230	8900	9011.12	2.03	2219	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1598	-20.07	1.32	12	0.08	-448.00	6831.00	17550	20231204	-48.77	8570	20240426	4.90	13670	-34.24	20240111	8570	4.90	20240426	17550	-48.77	20231204	8570	4.90	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
112	20240510	100510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	100	2	1.12	98215800	10883	30.86	8960	9070	8960	11570	6230	8900	9024.70	2.03	3329	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1600	-20.09	1.32	12	0.06	-448.00	6831.00	17550	20231204	-48.72	8570	20240426	5.02	13670	-34.16	20240111	8570	5.02	20240426	17550	-48.72	20231204	8570	5.02	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
113	20240510	090510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	110	2	1.24	4816790	537	1.52	8960	9010	8960	11570	6230	8900	8969.81	2.03	0	9140	9020	8940	8820	8740	8980	8780	89	2670	500	6400	10	1	17774267	1601	-20.11	1.32	12	0.00	-448.00	6831.00	17550	20231204	-48.66	8570	20240426	5.13	13670	-34.09	20240111	8570	5.13	20240426	17550	-48.66	20231204	8570	5.13	20240426	4.84	N	063170	500	88 억	360313	N	N	94	N	N
114	20240509	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-110	5	-1.22	300563130	33596	72.00	8960	9060	8860	11710	6310	9010	8946.47	2.09	-10711	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1582	-19.87	1.30	12	0.19	-448.00	6831.00	17550	20231204	-49.29	8570	20240426	3.85	13670	-34.89	20240111	8570	3.85	20240426	17550	-49.29	20231204	8570	3.85	20240426	4.85	N	063170	500	88 억	371033	N	N	94	N	N
115	20240509	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	-120	5	-1.33	284120330	31748	68.04	8960	9060	8860	11710	6310	9010	8949.24	2.09	-9880	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1580	-19.84	1.30	12	0.18	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
116	20240509	140511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-60	5	-0.67	217637650	24262	52.00	8960	9060	8880	11710	6310	9010	8970.31	2.09	-9491	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1591	-19.98	1.31	12	0.14	-448.00	6831.00	17550	20231204	-49.00	8570	20240426	4.43	13670	-34.53	20240111	8570	4.43	20240426	17550	-49.00	20231204	8570	4.43	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
117	20240509	130511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-20	5	-0.22	109306610	12151	26.04	8960	9060	8960	11710	6310	9010	8995.69	2.09	-2446	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1598	-20.07	1.32	12	0.07	-448.00	6831.00	17550	20231204	-48.77	8570	20240426	4.90	13670	-34.24	20240111	8570	4.90	20240426	17550	-48.77	20231204	8570	4.90	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
118	20240509	120513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-20	5	-0.22	84564440	9397	20.14	8960	9060	8960	11710	6310	9010	8999.09	2.09	-2529	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1598	-20.07	1.32	12	0.05	-448.00	6831.00	17550	20231204	-48.77	8570	20240426	4.90	13670	-34.24	20240111	8570	4.90	20240426	17550	-48.77	20231204	8570	4.90	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
119	20240509	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-10	5	-0.11	47383990	5262	11.28	8960	9060	8960	11710	6310	9010	9004.94	2.09	-418	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1600	-20.09	1.32	12	0.03	-448.00	6831.00	17550	20231204	-48.72	8570	20240426	5.02	13670	-34.16	20240111	8570	5.02	20240426	17550	-48.72	20231204	8570	5.02	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
120	20240509	100504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-10	5	-0.11	28801670	3197	6.85	8960	9060	8960	11710	6310	9010	9008.97	2.09	133	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1600	-20.09	1.32	12	0.02	-448.00	6831.00	17550	20231204	-48.72	8570	20240426	5.02	13670	-34.16	20240111	8570	5.02	20240426	17550	-48.72	20231204	8570	5.02	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
121	20240509	090502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	20	2	0.22	2412300	269	0.58	8960	9060	8960	11710	6310	9010	8967.66	2.09	-32	9190	9100	9050	8960	8910	9075	8935	89	2700	500	6480	10	1	17774267	1605	-20.16	1.32	12	0.00	-448.00	6831.00	17550	20231204	-48.55	8570	20240426	5.37	13670	-33.94	20240111	8570	5.37	20240426	17550	-48.55	20231204	8570	5.37	20240426	4.85	N	063170	500	88 억	371033	N	N	64	N	N
122	20240508	160500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-10	5	-0.11	421738150	46610	126.89	9060	9140	9000	11720	6320	9020	9048.28	1.99	15112	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1601	-20.11	1.32	12	0.26	-448.00	6831.00	17550	20231204	-48.66	8570	20240426	5.13	13670	-34.09	20240111	8570	5.13	20240426	17550	-48.66	20231204	8570	5.13	20240426	4.87	N	063170	500	88 억	353480	N	N	64	N	N
123	20240508	150505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-10	5	-0.11	386469150	42703	116.25	9060	9140	9000	11720	6320	9020	9050.16	1.99	12565	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1601	-20.11	1.32	12	0.24	-448.00	6831.00	17550	20231204	-48.66	8570	20240426	5.13	13670	-34.09	20240111	8570	5.13	20240426	17550	-48.66	20231204	8570	5.13	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
124	20240508	140458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	10	2	0.11	280259830	30916	84.16	9060	9140	9020	11720	6320	9020	9065.20	1.99	8711	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1605	-20.16	1.32	12	0.17	-448.00	6831.00	17550	20231204	-48.55	8570	20240426	5.37	13670	-33.94	20240111	8570	5.37	20240426	17550	-48.55	20231204	8570	5.37	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
125	20240508	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	30	2	0.33	232452900	25626	69.76	9060	9140	9020	11720	6320	9020	9070.98	1.99	5396	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1609	-20.20	1.32	12	0.14	-448.00	6831.00	17550	20231204	-48.43	8570	20240426	5.60	13670	-33.80	20240111	8570	5.60	20240426	17550	-48.43	20231204	8570	5.60	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
126	20240508	120500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9090	70	2	0.78	206566050	22767	61.98	9060	9140	9020	11720	6320	9020	9073.05	1.99	4672	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1616	-20.29	1.33	12	0.13	-448.00	6831.00	17550	20231204	-48.21	8570	20240426	6.07	13670	-33.50	20240111	8570	6.07	20240426	17550	-48.21	20231204	8570	6.07	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
127	20240508	110534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	0	3	0.00	130354420	14381	39.15	9060	9110	9020	11720	6320	9020	9064.35	1.99	2516	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1603	-20.13	1.32	12	0.08	-448.00	6831.00	17550	20231204	-48.60	8570	20240426	5.25	13670	-34.02	20240111	8570	5.25	20240426	17550	-48.60	20231204	8570	5.25	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
128	20240508	100506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	40	2	0.44	94892830	10459	28.47	9060	9110	9020	11720	6320	9020	9072.84	1.99	2675	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1610	-20.22	1.33	12	0.06	-448.00	6831.00	17550	20231204	-48.38	8570	20240426	5.72	13670	-33.72	20240111	8570	5.72	20240426	17550	-48.38	20231204	8570	5.72	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
129	20240508	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	0	3	0.00	2699980	299	0.81	9060	9060	9020	11720	6320	9020	9030.03	1.99	124	9146	9082	9026	8962	8906	9055	8935	89	2700	500	6490	10	1	17774267	1603	-20.13	1.32	12	0.00	-448.00	6831.00	17550	20231204	-48.60	8570	20240426	5.25	13670	-34.02	20240111	8570	5.25	20240426	17550	-48.60	20231204	8570	5.25	20240426	4.87	N	063170	500	88 억	353480	N	N	28	N	N
130	20240503	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	50	2	0.56	329267150	36665	59.68	8960	9050	8930	11630	6270	8950	8980.42	1.92	10710	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1600	-20.09	1.32	12	0.21	-448.00	6831.00	17550	20231204	-48.72	8570	20240426	5.02	13670	-34.16	20240111	8570	5.02	20240426	17550	-48.72	20231204	8570	5.02	20240426	4.90	N	063170	500	88 억	341090	N	N	721	N	N
131	20240503	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	60	2	0.67	314929700	35073	57.09	8960	9050	8930	11630	6270	8950	8979.26	1.92	10497	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1601	-20.11	1.32	12	0.20	-448.00	6831.00	17550	20231204	-48.66	8570	20240426	5.13	13670	-34.09	20240111	8570	5.13	20240426	17550	-48.66	20231204	8570	5.13	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
132	20240503	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	80	2	0.89	275123810	30650	49.89	8960	9050	8930	11630	6270	8950	8976.31	1.92	8257	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1605	-20.16	1.32	12	0.17	-448.00	6831.00	17550	20231204	-48.55	8570	20240426	5.37	13670	-33.94	20240111	8570	5.37	20240426	17550	-48.55	20231204	8570	5.37	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
133	20240503	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	50	2	0.56	230659220	25719	41.86	8960	9040	8930	11630	6270	8950	8968.44	1.92	6572	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1600	-20.09	1.32	12	0.14	-448.00	6831.00	17550	20231204	-48.72	8570	20240426	5.02	13670	-34.16	20240111	8570	5.02	20240426	17550	-48.72	20231204	8570	5.02	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
134	20240503	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	70	2	0.78	175938190	19647	31.98	8960	9020	8930	11630	6270	8950	8954.96	1.92	2636	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1603	-20.13	1.32	12	0.11	-448.00	6831.00	17550	20231204	-48.60	8570	20240426	5.25	13670	-34.02	20240111	8570	5.25	20240426	17550	-48.60	20231204	8570	5.25	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
135	20240503	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-20	5	-0.22	136721650	15279	24.87	8960	9000	8930	11630	6270	8950	8948.34	1.92	838	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1587	-19.93	1.31	12	0.09	-448.00	6831.00	17550	20231204	-49.12	8570	20240426	4.20	13670	-34.67	20240111	8570	4.20	20240426	17550	-49.12	20231204	8570	4.20	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
136	20240503	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	-10	5	-0.11	108225970	12092	19.68	8960	9000	8930	11630	6270	8950	8950.21	1.92	875	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1589	-19.96	1.31	12	0.07	-448.00	6831.00	17550	20231204	-49.06	8570	20240426	4.32	13670	-34.60	20240111	8570	4.32	20240426	17550	-49.06	20231204	8570	4.32	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
137	20240503	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	0	3	0.00	13089810	1462	2.38	8960	9000	8930	11630	6270	8950	8953.36	1.92	-494	9196	9072	8906	8782	8616	9135	8845	89	2680	500	6440	10	1	17774267	1591	-19.98	1.31	12	0.01	-448.00	6831.00	17550	20231204	-49.00	8570	20240426	4.43	13670	-34.53	20240111	8570	4.43	20240426	17550	-49.00	20231204	8570	4.43	20240426	4.90	N	063170	500	88 억	341090	N	N	4	N	N
138	20240502	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	20	2	0.22	544456760	61402	154.27	8880	9030	8740	11600	6260	8930	8866.81	1.89	-12480	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1591	-19.98	1.31	12	0.35	-448.00	6831.00	17550	20231204	-49.00	8570	20240426	4.43	13670	-34.53	20240111	8570	4.43	20240426	17550	-49.00	20231204	8570	4.43	20240426	4.99	N	063170	500	88 억	335131	N	N	4	N	N
139	20240502	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	30	2	0.34	521336780	58819	147.78	8880	9030	8740	11600	6260	8930	8863.41	1.89	-12224	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1593	-20.00	1.31	12	0.33	-448.00	6831.00	17550	20231204	-48.95	8570	20240426	4.55	13670	-34.46	20240111	8570	4.55	20240426	17550	-48.95	20231204	8570	4.55	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N
140	20240502	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	20	2	0.22	471082670	53199	133.66	8880	9030	8740	11600	6260	8930	8855.10	1.89	-10279	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1591	-19.98	1.31	12	0.30	-448.00	6831.00	17550	20231204	-49.00	8570	20240426	4.43	13670	-34.53	20240111	8570	4.43	20240426	17550	-49.00	20231204	8570	4.43	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N
141	20240502	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	-10	5	-0.11	375233760	42506	106.79	8880	8990	8740	11600	6260	8930	8827.78	1.89	-10283	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1585	-19.91	1.31	12	0.24	-448.00	6831.00	17550	20231204	-49.17	8570	20240426	4.08	13670	-34.75	20240111	8570	4.08	20240426	17550	-49.17	20231204	8570	4.08	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N
142	20240502	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-110	5	-1.23	318930200	36166	90.86	8880	8990	8740	11600	6260	8930	8818.51	1.89	-12256	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1568	-19.69	1.29	12	0.20	-448.00	6831.00	17550	20231204	-49.74	8570	20240426	2.92	13670	-35.48	20240111	8570	2.92	20240426	17550	-49.74	20231204	8570	2.92	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N
143	20240502	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	-170	5	-1.90	271457820	30769	77.31	8880	8990	8740	11600	6260	8930	8822.45	1.89	-12320	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1557	-19.55	1.28	12	0.17	-448.00	6831.00	17550	20231204	-50.09	8570	20240426	2.22	13670	-35.92	20240111	8570	2.22	20240426	17550	-50.09	20231204	8570	2.22	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N
144	20240502	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	-100	5	-1.12	144058490	16272	40.88	8880	8990	8790	11600	6260	8930	8853.15	1.89	-7714	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1569	-19.71	1.29	12	0.09	-448.00	6831.00	17550	20231204	-49.69	8570	20240426	3.03	13670	-35.41	20240111	8570	3.03	20240426	17550	-49.69	20231204	8570	3.03	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N
145	20240502	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	40	2	0.45	8297670	931	2.34	8880	8990	8880	11600	6260	8930	8912.64	1.89	-159	9030	8980	8920	8870	8810	9005	8895	89	2670	500	6420	10	1	17774267	1594	-20.02	1.31	12	0.01	-448.00	6831.00	17550	20231204	-48.89	8570	20240426	4.67	13670	-34.38	20240111	8570	4.67	20240426	17550	-48.89	20231204	8570	4.67	20240426	4.99	N	063170	500	88 억	335131	N	N	87	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History