KissMeData/038070/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	8690	80	2	0.93	272045800	31634	125.17	8570	8690	8520	11190	6030	8610	8599.75	0.98	411	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	773	-668.46	0.89	12	0.36	-13.00	9715.00	12403	20230524	-29.94	7213	20231020	20.48	12240	-29.00	20240315	8420	3.21	20240416	12680	-31.47	20230607	7380	17.75	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
3	20240531	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-30	5	-0.35	219736380	25579	101.21	8570	8680	8520	11190	6030	8610	8590.50	0.98	613	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	764	-660.00	0.88	12	0.29	-13.00	9715.00	12403	20230524	-30.82	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12680	-32.33	20230607	7380	16.26	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
4	20240531	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	0	3	0.00	191264920	22262	88.09	8570	8680	8520	11190	6030	8610	8591.54	0.98	580	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	766	-662.31	0.89	12	0.25	-13.00	9715.00	12403	20230524	-30.58	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12680	-32.10	20230607	7380	16.67	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
5	20240531	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	60	2	0.70	144579860	16855	66.69	8570	8680	8520	11190	6030	8610	8577.86	0.98	554	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	772	-666.92	0.89	12	0.19	-13.00	9715.00	12403	20230524	-30.10	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12680	-31.62	20230607	7380	17.48	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
6	20240531	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-70	5	-0.81	77752750	9070	35.89	8570	8650	8520	11190	6030	8610	8572.52	0.98	809	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	760	-656.92	0.88	12	0.10	-13.00	9715.00	12403	20230524	-31.15	7213	20231020	18.40	12240	-30.23	20240315	8420	1.43	20240416	12680	-32.65	20230607	7380	15.72	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
7	20240531	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-40	5	-0.46	52356880	6102	24.15	8570	8650	8570	11190	6030	8610	8580.28	0.98	448	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	763	-659.23	0.88	12	0.07	-13.00	9715.00	12403	20230524	-30.90	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12680	-32.41	20230607	7380	16.12	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
8	20240531	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-20	5	-0.23	16175420	1883	7.45	8570	8650	8570	11190	6030	8610	8590.24	0.98	401	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	765	-660.77	0.88	12	0.02	-13.00	9715.00	12403	20230524	-30.74	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12680	-32.26	20230607	7380	16.40	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
9	20240531	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-20	5	-0.23	994140	116	0.46	8570	8590	8570	11190	6030	8610	8570.17	0.98	11	8756	8682	8586	8512	8416	8720	8550	45	2580	500	6190	10	1	8900676	765	-660.77	0.88	12	0.00	-13.00	9715.00	12403	20230524	-30.74	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12680	-32.26	20230607	7380	16.40	20231020	4.86	N	038070	500	44 억	87107	N	N	N	N
10	20240530	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-70	5	-0.81	207388700	24259	105.49	8580	8660	8490	11280	6080	8680	8548.92	0.98	-38	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	766	-662.31	0.89	12	0.27	-13.00	9715.00	12403	20230524	-30.58	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12680	-32.10	20230607	7380	16.67	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
11	20240530	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-80	5	-0.92	156274250	18300	79.58	8580	8660	8490	11280	6080	8680	8539.58	0.98	1243	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	765	-661.54	0.89	12	0.21	-13.00	9715.00	12403	20230524	-30.66	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12680	-32.18	20230607	7380	16.53	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
12	20240530	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-80	5	-0.92	141199120	16535	71.90	8580	8660	8490	11280	6080	8680	8539.41	0.98	1774	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	765	-661.54	0.89	12	0.19	-13.00	9715.00	12403	20230524	-30.66	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12680	-32.18	20230607	7380	16.53	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
13	20240530	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-150	5	-1.73	120301750	14094	61.29	8580	8660	8490	11280	6080	8680	8535.67	0.98	1796	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	759	-656.15	0.88	12	0.16	-13.00	9715.00	12403	20230524	-31.23	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12680	-32.73	20230607	7380	15.58	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
14	20240530	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	8510	-170	5	-1.96	79653290	9326	40.55	8580	8660	8490	11280	6080	8680	8540.99	0.98	490	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	757	-654.62	0.88	12	0.10	-13.00	9715.00	12403	20230524	-31.39	7213	20231020	17.98	12240	-30.47	20240315	8420	1.07	20240416	12680	-32.89	20230607	7380	15.31	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
15	20240530	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-100	5	-1.15	70974570	8309	36.13	8580	8660	8490	11280	6080	8680	8541.89	0.98	562	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	764	-660.00	0.88	12	0.09	-13.00	9715.00	12403	20230524	-30.82	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12680	-32.33	20230607	7380	16.26	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
16	20240530	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-160	5	-1.84	65828070	7707	33.51	8580	8660	8490	11280	6080	8680	8541.34	0.98	276	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	758	-655.38	0.88	12	0.09	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
17	20240530	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-160	5	-1.84	5357220	626	2.72	8580	8580	8510	11280	6080	8680	8557.86	0.98	-78	8780	8730	8650	8600	8520	8755	8625	45	2600	500	6240	10	1	8900676	758	-655.38	0.88	12	0.01	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.89	N	038070	500	44 억	87145	N	N	N	N
18	20240529	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	-20	5	-0.23	194224160	22581	101.10	8650	8700	8570	11310	6090	8700	8601.14	1.01	-2823	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	773	-667.69	0.89	12	0.25	-13.00	9715.00	12403	20230524	-30.02	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	12680	-31.55	20230607	7380	17.62	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
19	20240529	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-100	5	-1.15	161662320	18814	84.24	8650	8700	8570	11310	6090	8700	8592.66	1.01	-2153	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	765	-661.54	0.89	12	0.21	-13.00	9715.00	12403	20230524	-30.66	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12680	-32.18	20230607	7380	16.53	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
20	20240529	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-120	5	-1.38	144874270	16856	75.47	8650	8700	8570	11310	6090	8700	8594.82	1.01	-1875	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	764	-660.00	0.88	12	0.19	-13.00	9715.00	12403	20230524	-30.82	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12680	-32.33	20230607	7380	16.26	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
21	20240529	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	-120	5	-1.38	139324560	16209	72.57	8650	8700	8580	11310	6090	8700	8595.51	1.01	-1875	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	764	-660.00	0.88	12	0.18	-13.00	9715.00	12403	20230524	-30.82	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12680	-32.33	20230607	7380	16.26	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
22	20240529	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-110	5	-1.26	100033180	11631	52.08	8650	8700	8580	11310	6090	8700	8600.57	1.01	-1792	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	765	-660.77	0.88	12	0.13	-13.00	9715.00	12403	20230524	-30.74	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12680	-32.26	20230607	7380	16.40	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
23	20240529	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-100	5	-1.15	94981660	11043	49.44	8650	8700	8580	11310	6090	8700	8601.07	1.01	-1792	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	765	-661.54	0.89	12	0.12	-13.00	9715.00	12403	20230524	-30.66	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12680	-32.18	20230607	7380	16.53	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
24	20240529	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-90	5	-1.03	32517130	3776	16.91	8650	8700	8600	11310	6090	8700	8611.53	1.01	-1925	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	766	-662.31	0.89	12	0.04	-13.00	9715.00	12403	20230524	-30.58	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12680	-32.10	20230607	7380	16.67	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
25	20240529	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	8620	-80	5	-0.92	1631790	189	0.85	8650	8650	8620	11310	6090	8700	8633.81	1.01	-127	8840	8770	8630	8560	8420	8805	8595	45	2610	500	6260	10	1	8900676	767	-663.08	0.89	12	0.00	-13.00	9715.00	12403	20230524	-30.50	7213	20231020	19.51	12240	-29.58	20240315	8420	2.38	20240416	12680	-32.02	20230607	7380	16.80	20231020	4.87	N	038070	500	44 억	89968	N	N	N	N
26	20240528	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	150	2	1.75	190473200	22324	87.94	8510	8700	8490	11110	5990	8550	8532.01	0.99	1732	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	774	-669.23	0.90	12	0.25	-13.00	9715.00	12403	20230524	-29.86	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12680	-31.39	20230607	7380	17.89	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
27	20240528	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-50	5	-0.58	143580050	16871	66.46	8510	8550	8500	11110	5990	8550	8510.42	0.99	1858	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	757	-653.85	0.87	12	0.19	-13.00	9715.00	12403	20230524	-31.47	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	12680	-32.97	20230607	7380	15.18	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
28	20240528	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-30	5	-0.35	127833350	15019	59.16	8510	8550	8500	11110	5990	8550	8511.39	0.99	1652	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	758	-655.38	0.88	12	0.17	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
29	20240528	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-30	5	-0.35	114975130	13509	53.21	8510	8550	8500	11110	5990	8550	8510.94	0.99	1652	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	758	-655.38	0.88	12	0.15	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
30	20240528	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-30	5	-0.35	95559320	11230	44.24	8510	8550	8500	11110	5990	8550	8509.22	0.99	1602	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	758	-655.38	0.88	12	0.13	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
31	20240528	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-30	5	-0.35	88405310	10390	40.93	8510	8550	8500	11110	5990	8550	8508.61	0.99	1600	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	758	-655.38	0.88	12	0.12	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
32	20240528	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-30	5	-0.35	45103350	5297	20.87	8510	8550	8500	11110	5990	8550	8514.75	0.99	1547	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	758	-655.38	0.88	12	0.06	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
33	20240528	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8510	-40	5	-0.47	826280	97	0.38	8510	8520	8510	11110	5990	8550	8510.13	0.99	1	8663	8606	8553	8496	8443	8580	8470	45	2560	500	6150	10	1	8900676	757	-654.62	0.88	12	0.00	-13.00	9715.00	12403	20230524	-31.39	7213	20231020	17.98	12240	-30.47	20240315	8420	1.07	20240416	12680	-32.89	20230607	7380	15.31	20231020	4.87	N	038070	500	44 억	88236	N	N	N	N
34	20240527	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	-100	5	-1.16	214579090	25173	122.33	8600	8610	8500	11240	6060	8650	8524.17	1.04	-4592	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	761	-657.69	0.88	12	0.28	-13.00	9715.00	12403	20230524	-31.07	7213	20231020	18.54	12240	-30.15	20240315	8420	1.54	20240416	12680	-32.57	20230607	7380	15.85	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
35	20240527	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-120	5	-1.39	187209810	21970	106.76	8600	8610	8500	11240	6060	8650	8521.16	1.04	-4227	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	759	-656.15	0.88	12	0.25	-13.00	9715.00	12403	20230524	-31.23	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12680	-32.73	20230607	7380	15.58	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
36	20240527	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-130	5	-1.50	106604700	12499	60.74	8600	8610	8500	11240	6060	8650	8529.06	1.04	-4728	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	758	-655.38	0.88	12	0.14	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
37	20240527	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-110	5	-1.27	96560970	11322	55.02	8600	8610	8500	11240	6060	8650	8528.61	1.04	-4457	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	760	-656.92	0.88	12	0.13	-13.00	9715.00	12403	20230524	-31.15	7213	20231020	18.40	12240	-30.23	20240315	8420	1.43	20240416	12680	-32.65	20230607	7380	15.72	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
38	20240527	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-130	5	-1.50	89583070	10505	51.05	8600	8610	8500	11240	6060	8650	8527.66	1.04	-4474	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	758	-655.38	0.88	12	0.12	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
39	20240527	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-130	5	-1.50	69145140	8105	39.39	8600	8610	8500	11240	6060	8650	8531.17	1.04	-4442	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	758	-655.38	0.88	12	0.09	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12680	-32.81	20230607	7380	15.45	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
40	20240527	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-120	5	-1.39	46155700	5408	26.28	8600	8610	8500	11240	6060	8650	8534.71	1.04	-2639	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	759	-656.15	0.88	12	0.06	-13.00	9715.00	12403	20230524	-31.23	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12680	-32.73	20230607	7380	15.58	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
41	20240527	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-80	5	-0.92	6356090	740	3.60	8600	8600	8570	11240	6060	8650	8589.31	1.04	-420	8916	8782	8686	8552	8456	8735	8505	45	2590	500	6220	10	1	8900676	763	-659.23	0.88	12	0.01	-13.00	9715.00	12403	20230524	-30.90	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12680	-32.41	20230607	7380	16.12	20231020	4.78	N	038070	500	44 억	92625	N	N	N	N
42	20240524	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	-100	5	-1.14	166835290	19310	92.58	8700	8820	8590	11370	6130	8750	8639.78	1.07	-2467	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	770	-665.38	0.89	12	0.22	-13.00	9715.00	12403	20230524	-30.26	7213	20231020	19.92	12240	-29.33	20240315	8420	2.73	20240416	12690	-31.84	20230524	7380	17.21	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
43	20240524	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8620	-130	5	-1.49	128126190	14821	71.06	8700	8820	8600	11370	6130	8750	8644.91	1.07	-2075	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	767	-663.08	0.89	12	0.17	-13.00	9715.00	12403	20230524	-30.50	7213	20231020	19.51	12240	-29.58	20240315	8420	2.38	20240416	12690	-32.07	20230524	7380	16.80	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
44	20240524	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	-80	5	-0.91	116253220	13447	64.47	8700	8820	8600	11370	6130	8750	8645.29	1.07	-1927	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	772	-666.92	0.89	12	0.15	-13.00	9715.00	12403	20230524	-30.10	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12690	-31.68	20230524	7380	17.48	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
45	20240524	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8620	-130	5	-1.49	77177170	8921	42.77	8700	8820	8600	11370	6130	8750	8651.18	1.07	-1003	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	767	-663.08	0.89	12	0.10	-13.00	9715.00	12403	20230524	-30.50	7213	20231020	19.51	12240	-29.58	20240315	8420	2.38	20240416	12690	-32.07	20230524	7380	16.80	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
46	20240524	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8680	-70	5	-0.80	65706770	7595	36.41	8700	8820	8600	11370	6130	8750	8651.32	1.07	-788	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	773	-667.69	0.89	12	0.09	-13.00	9715.00	12403	20230524	-30.02	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	12690	-31.60	20230524	7380	17.62	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
47	20240524	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-140	5	-1.60	52486950	6062	29.06	8700	8820	8600	11370	6130	8750	8658.36	1.07	-800	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	766	-662.31	0.89	12	0.07	-13.00	9715.00	12403	20230524	-30.58	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12690	-32.15	20230524	7380	16.67	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
48	20240524	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	8660	-90	5	-1.03	29353500	3382	16.22	8700	8820	8650	11370	6130	8750	8679.33	1.07	-435	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	771	-666.15	0.89	12	0.04	-13.00	9715.00	12403	20230524	-30.18	7213	20231020	20.06	12240	-29.25	20240315	8420	2.85	20240416	12690	-31.76	20230524	7380	17.34	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
49	20240524	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	-50	5	-0.57	2867890	330	1.58	8700	8700	8670	11370	6130	8750	8690.58	1.07	2	9023	8886	8693	8556	8363	8955	8625	45	2620	500	6300	10	1	8900676	774	-669.23	0.90	12	0.00	-13.00	9715.00	12403	20230524	-29.86	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12690	-31.44	20230524	7380	17.89	20231020	4.77	N	038070	500	44 억	95091	N	N	N	N
50	20240523	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	100	2	1.16	178449970	20722	61.76	8570	8830	8500	11240	6060	8650	8611.51	1.08	-679	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	779	-673.08	0.90	12	0.23	-13.00	9715.00	12403	20230524	-29.45	7213	20231020	21.31	12240	-28.51	20240315	8420	3.92	20240416	12690	-31.05	20230524	7380	18.56	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
51	20240523	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8630	-20	5	-0.23	160361150	18658	55.61	8570	8800	8500	11240	6060	8650	8594.77	1.08	-268	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	768	-663.85	0.89	12	0.21	-13.00	9715.00	12403	20230524	-30.42	7213	20231020	19.65	12240	-29.49	20240315	8420	2.49	20240416	12690	-31.99	20230524	7380	16.94	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
52	20240523	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	8670	20	2	0.23	154407430	17973	53.57	8570	8800	8500	11240	6060	8650	8591.08	1.08	-436	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	772	-666.92	0.89	12	0.20	-13.00	9715.00	12403	20230524	-30.10	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	12690	-31.68	20230524	7380	17.48	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
53	20240523	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	-60	5	-0.69	87793880	10258	30.58	8570	8640	8500	11240	6060	8650	8558.58	1.08	-419	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	765	-660.77	0.88	12	0.12	-13.00	9715.00	12403	20230524	-30.74	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12690	-32.31	20230524	7380	16.40	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
54	20240523	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-110	5	-1.27	83378920	9742	29.04	8570	8640	8500	11240	6060	8650	8558.71	1.08	-361	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	760	-656.92	0.88	12	0.11	-13.00	9715.00	12403	20230524	-31.15	7213	20231020	18.40	12240	-30.23	20240315	8420	1.43	20240416	12690	-32.70	20230524	7380	15.72	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
55	20240523	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	-50	5	-0.58	59963370	7014	20.91	8570	8620	8500	11240	6060	8650	8549.10	1.08	-68	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	765	-661.54	0.89	12	0.08	-13.00	9715.00	12403	20230524	-30.66	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12690	-32.23	20230524	7380	16.53	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
56	20240523	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-80	5	-0.92	41366300	4852	14.46	8570	8590	8500	11240	6060	8650	8525.62	1.08	744	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	763	-659.23	0.88	12	0.05	-13.00	9715.00	12403	20230524	-30.90	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12690	-32.47	20230524	7380	16.12	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
57	20240523	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	8540	-110	5	-1.27	1899560	222	0.66	8570	8570	8540	11240	6060	8650	8556.58	1.08	60	8770	8710	8600	8540	8430	8740	8570	45	2590	500	6220	10	1	8900676	760	-656.92	0.88	12	0.00	-13.00	9715.00	12403	20230524	-31.15	7213	20231020	18.40	12240	-30.23	20240315	8420	1.43	20240416	12690	-32.70	20230524	7380	15.72	20231020	4.76	N	038070	500	44 억	95770	N	N	N	N
58	20240522	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	8650	100	2	1.17	287025730	33546	39.38	8520	8660	8490	11110	5990	8550	8556.17	1.08	-1942	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	770	-665.38	0.89	12	0.38	-13.00	9715.00	12403	20230524	-30.26	7213	20231020	19.92	12240	-29.33	20240315	8420	2.73	20240416	12690	-31.84	20230524	7380	17.21	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
59	20240522	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8600	50	2	0.58	256219080	29975	35.19	8520	8660	8490	11110	5990	8550	8547.76	1.08	-1122	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	765	-661.54	0.89	12	0.34	-13.00	9715.00	12403	20230524	-30.66	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	12690	-32.23	20230524	7380	16.53	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
60	20240522	140421	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	40	2	0.47	207033700	24222	28.44	8520	8660	8490	11110	5990	8550	8547.34	1.08	-795	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	765	-660.77	0.88	12	0.27	-13.00	9715.00	12403	20230524	-30.74	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12690	-32.31	20230524	7380	16.40	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
61	20240522	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	0	3	0.00	177886920	20822	24.45	8520	8650	8490	11110	5990	8550	8543.22	1.08	-801	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	761	-657.69	0.88	12	0.23	-13.00	9715.00	12403	20230524	-31.07	7213	20231020	18.54	12240	-30.15	20240315	8420	1.54	20240416	12690	-32.62	20230524	7380	15.85	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
62	20240522	120418	57	100.00	KOSDAQ	유통	N	N	N	N	N	8580	30	2	0.35	130008950	15239	17.89	8520	8630	8490	11110	5990	8550	8531.33	1.08	-559	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	764	-660.00	0.88	12	0.17	-13.00	9715.00	12403	20230524	-30.82	7213	20231020	18.95	12240	-29.90	20240315	8420	1.90	20240416	12690	-32.39	20230524	7380	16.26	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
63	20240522	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-30	5	-0.35	81648820	9571	11.24	8520	8590	8490	11110	5990	8550	8530.86	1.08	1081	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	758	-655.38	0.88	12	0.11	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12690	-32.86	20230524	7380	15.45	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
64	20240522	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8500	-50	5	-0.58	76105840	8920	10.47	8520	8590	8490	11110	5990	8550	8532.04	1.08	1145	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	757	-653.85	0.87	12	0.10	-13.00	9715.00	12403	20230524	-31.47	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	12690	-33.02	20230524	7380	15.18	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
65	20240522	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8590	40	2	0.47	15838300	1856	2.18	8520	8590	8520	11110	5990	8550	8533.57	1.08	691	9090	8820	8660	8390	8230	8740	8310	45	2560	500	6150	10	1	8900676	765	-660.77	0.88	12	0.02	-13.00	9715.00	12403	20230524	-30.74	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	12690	-32.31	20230524	7380	16.40	20231020	4.78	N	038070	500	44 억	96427	N	N	N	N
66	20240521	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8550	-190	5	-2.17	728274450	84214	225.92	8700	8930	8500	11360	6120	8740	8648.45	1.11	-2717	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	761	-657.69	0.88	12	0.95	-13.00	9715.00	12403	20230524	-31.07	7213	20231020	18.54	12240	-30.15	20240315	8420	1.54	20240416	12690	-32.62	20230524	7380	15.85	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
67	20240521	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8610	-130	5	-1.49	691145900	79887	214.31	8700	8930	8500	11360	6120	8740	8651.54	1.11	-1956	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	766	-662.31	0.89	12	0.90	-13.00	9715.00	12403	20230524	-30.58	7213	20231020	19.37	12240	-29.66	20240315	8420	2.26	20240416	12690	-32.15	20230524	7380	16.67	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
68	20240521	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-210	5	-2.40	250963910	29336	78.70	8700	8700	8500	11360	6120	8740	8554.80	1.11	-1264	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	759	-656.15	0.88	12	0.33	-13.00	9715.00	12403	20230524	-31.23	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12690	-32.78	20230524	7380	15.58	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
69	20240521	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-170	5	-1.95	229767420	26854	72.04	8700	8700	8500	11360	6120	8740	8556.16	1.11	-1301	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	763	-659.23	0.88	12	0.30	-13.00	9715.00	12403	20230524	-30.90	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12690	-32.47	20230524	7380	16.12	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
70	20240521	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8520	-220	5	-2.52	189886090	22178	59.50	8700	8700	8500	11360	6120	8740	8561.90	1.11	-1873	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	758	-655.38	0.88	12	0.25	-13.00	9715.00	12403	20230524	-31.31	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	12690	-32.86	20230524	7380	15.45	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
71	20240521	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8530	-210	5	-2.40	149284860	17414	46.72	8700	8700	8510	11360	6120	8740	8572.68	1.11	-1131	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	759	-656.15	0.88	12	0.20	-13.00	9715.00	12403	20230524	-31.23	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	12690	-32.78	20230524	7380	15.58	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
72	20240521	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	8570	-170	5	-1.95	96562270	11230	30.13	8700	8700	8530	11360	6120	8740	8598.59	1.11	484	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	763	-659.23	0.88	12	0.13	-13.00	9715.00	12403	20230524	-30.90	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	12690	-32.47	20230524	7380	16.12	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
73	20240521	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	8700	-40	5	-0.46	4236940	487	1.31	8700	8700	8700	11360	6120	8740	8700.00	1.11	-131	9020	8880	8740	8600	8460	8810	8530	45	2620	500	6290	10	1	8900676	774	-669.23	0.90	12	0.01	-13.00	9715.00	12403	20230524	-29.86	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	12690	-31.44	20230524	7380	17.89	20231020	4.78	N	038070	500	44 억	99136	N	N	N	N
74	20240517	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-60	5	-0.67	196480100	22304	59.57	8830	8890	8770	11580	6240	8910	8809.10	1.17	2197	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	788	-680.77	0.91	12	0.25	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	12690	-30.26	20230524	7380	19.92	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
75	20240517	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	8830	-80	5	-0.90	171107350	19434	51.91	8830	8890	8770	11580	6240	8910	8804.54	1.17	2907	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	786	-679.23	0.91	12	0.22	-13.00	9715.00	12843	20230510	-31.25	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	12690	-30.42	20230524	7380	19.65	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
76	20240517	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8790	-120	5	-1.35	131169620	14894	39.78	8830	8890	8770	11580	6240	8910	8806.88	1.17	2138	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	782	-676.15	0.90	12	0.17	-13.00	9715.00	12843	20230510	-31.56	7213	20231020	21.86	12240	-28.19	20240315	8420	4.39	20240416	12690	-30.73	20230524	7380	19.11	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
77	20240517	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	-90	5	-1.01	119452090	13562	36.22	8830	8890	8770	11580	6240	8910	8807.85	1.17	1983	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	785	-678.46	0.91	12	0.15	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	12690	-30.50	20230524	7380	19.51	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
78	20240517	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8800	-110	5	-1.23	109684750	12453	33.26	8830	8890	8770	11580	6240	8910	8807.90	1.17	1330	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	783	-676.92	0.91	12	0.14	-13.00	9715.00	12843	20230510	-31.48	7213	20231020	22.00	12240	-28.10	20240315	8420	4.51	20240416	12690	-30.65	20230524	7380	19.24	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
79	20240517	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-60	5	-0.67	78368010	8896	23.76	8830	8890	8770	11580	6240	8910	8809.35	1.17	593	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	788	-680.77	0.91	12	0.10	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	12690	-30.26	20230524	7380	19.92	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
80	20240517	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8830	-80	5	-0.90	57867960	6578	17.57	8830	8890	8770	11580	6240	8910	8797.20	1.17	411	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	786	-679.23	0.91	12	0.07	-13.00	9715.00	12843	20230510	-31.25	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	12690	-30.42	20230524	7380	19.65	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
81	20240517	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	-90	5	-1.01	3592220	407	1.09	8830	8880	8820	11580	6240	8910	8826.09	1.17	-4	9050	8980	8890	8820	8730	8935	8775	45	2670	500	6410	10	1	8900676	785	-678.46	0.91	12	0.00	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	12690	-30.50	20230524	7380	19.51	20231020	4.79	N	038070	500	44 억	104489	N	N	N	N
82	20240516	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	0	3	0.00	331751410	37437	156.69	8930	8960	8800	11580	6240	8910	8861.41	1.19	-1007	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	793	-685.38	0.92	12	0.42	-13.00	9715.00	12843	20230510	-30.62	7213	20231020	23.53	12240	-27.21	20240315	8420	5.82	20240416	12690	-29.79	20230524	7380	20.73	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
83	20240516	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	-90	5	-1.01	255037300	28776	120.44	8930	8960	8800	11580	6240	8910	8862.63	1.19	-330	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	785	-678.46	0.91	12	0.32	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	12690	-30.50	20230524	7380	19.51	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
84	20240516	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-70	5	-0.79	224949120	25364	106.16	8930	8960	8800	11580	6240	8910	8868.62	1.19	426	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	787	-680.00	0.91	12	0.28	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	12690	-30.34	20230524	7380	19.78	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
85	20240516	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-70	5	-0.79	162108850	18240	76.34	8930	8960	8830	11580	6240	8910	8887.39	1.19	663	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	787	-680.00	0.91	12	0.20	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	12690	-30.34	20230524	7380	19.78	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
86	20240516	120411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-10	5	-0.11	130959020	14717	61.60	8930	8960	8840	11580	6240	8910	8898.38	1.19	593	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	792	-684.62	0.92	12	0.17	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	12690	-29.87	20230524	7380	20.60	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
87	20240516	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8870	-40	5	-0.45	105658780	11860	49.64	8930	8960	8850	11580	6240	8910	8908.82	1.19	516	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	789	-682.31	0.91	12	0.13	-13.00	9715.00	12843	20230510	-30.94	7213	20231020	22.97	12240	-27.53	20240315	8420	5.34	20240416	12690	-30.10	20230524	7380	20.19	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
88	20240516	100411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	10	2	0.11	79106910	8873	37.14	8930	8960	8880	11580	6240	8910	8915.55	1.19	902	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	794	-686.15	0.92	12	0.10	-13.00	9715.00	12843	20230510	-30.55	7213	20231020	23.67	12240	-27.12	20240315	8420	5.94	20240416	12690	-29.71	20230524	7380	20.87	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
89	20240516	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-10	5	-0.11	23103250	2590	10.84	8930	8960	8900	11580	6240	8910	8920.71	1.19	-388	9043	8976	8883	8816	8723	9010	8850	45	2670	500	6410	10	1	8900676	792	-684.62	0.92	12	0.03	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	12690	-29.87	20230524	7380	20.60	20231020	4.81	N	038070	500	44 억	105496	N	N	N	N
90	20240514	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	0	3	0.00	210977460	23793	25.26	8900	8950	8790	11580	6240	8910	8866.45	1.19	-666	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	793	-685.38	0.92	12	0.27	-13.00	9715.00	12843	20230510	-30.62	7213	20231020	23.53	12240	-27.21	20240315	8420	5.82	20240416	12690	-29.79	20230524	7380	20.73	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
91	20240514	150417	57	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-70	5	-0.79	180840960	20409	21.66	8900	8950	8790	11580	6240	8910	8860.84	1.19	608	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	787	-680.00	0.91	12	0.23	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	12690	-30.34	20230524	7380	19.78	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
92	20240514	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-10	5	-0.11	142709770	16087	17.08	8900	8950	8790	11580	6240	8910	8871.12	1.19	-456	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	792	-684.62	0.92	12	0.18	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	12690	-29.87	20230524	7380	20.60	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
93	20240514	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	-50	5	-0.56	136723720	15412	16.36	8900	8950	8790	11580	6240	8910	8871.25	1.19	-721	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	789	-681.54	0.91	12	0.17	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	12690	-30.18	20230524	7380	20.05	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
94	20240514	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-60	5	-0.67	132478180	14933	15.85	8900	8950	8790	11580	6240	8910	8871.50	1.19	-765	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	788	-680.77	0.91	12	0.17	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	12690	-30.26	20230524	7380	19.92	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
95	20240514	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-10	5	-0.11	122866190	13848	14.70	8900	8950	8790	11580	6240	8910	8872.49	1.19	-1275	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	792	-684.62	0.92	12	0.16	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	12690	-29.87	20230524	7380	20.60	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
96	20240514	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-70	5	-0.79	17832520	2015	2.14	8900	8950	8790	11580	6240	8910	8849.89	1.19	-90	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	787	-680.00	0.91	12	0.02	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	12690	-30.34	20230524	7380	19.78	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
97	20240514	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-60	5	-0.67	2569400	289	0.31	8900	8900	8850	11580	6240	8910	8890.66	1.19	-85	9190	9050	8890	8750	8590	9120	8820	45	2670	500	6410	10	1	8900676	788	-680.77	0.91	12	0.00	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	12690	-30.26	20230524	7380	19.92	20231020	4.85	N	038070	500	44 억	106105	N	N	N	N
98	20240513	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8910	90	2	1.02	836434050	94206	293.20	8780	9030	8730	11460	6180	8820	8878.75	1.15	2113	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	793	-685.38	0.92	12	1.06	-13.00	9715.00	12843	20230510	-30.62	7213	20231020	23.53	12240	-27.21	20240315	8420	5.82	20240416	12690	-29.79	20230524	7380	20.73	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
99	20240513	150416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	30	2	0.34	814308450	91719	285.46	8780	9030	8730	11460	6180	8820	8878.30	1.15	3027	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	788	-680.77	0.91	12	1.03	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	12690	-30.26	20230524	7380	19.92	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
100	20240513	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	80	2	0.91	741958340	83508	259.91	8780	9030	8730	11460	6180	8820	8884.88	1.15	3605	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	792	-684.62	0.92	12	0.94	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	12690	-29.87	20230524	7380	20.60	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
101	20240513	130414	57	100.00	KOSDAQ	유통	N	N	N	N	N	8830	10	2	0.11	631723520	71028	221.06	8780	9030	8730	11460	6180	8820	8894.01	1.15	1183	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	786	-679.23	0.91	12	0.80	-13.00	9715.00	12843	20230510	-31.25	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	12690	-30.42	20230524	7380	19.65	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
102	20240513	120415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	40	2	0.45	596329630	67056	208.70	8780	9030	8730	11460	6180	8820	8893.01	1.15	1683	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	789	-681.54	0.91	12	0.75	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	12690	-30.18	20230524	7380	20.05	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
103	20240513	110413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	-50	5	-0.57	254339140	28770	89.54	8780	8970	8730	11460	6180	8820	8840.43	1.15	-1989	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	781	-674.62	0.90	12	0.32	-13.00	9715.00	12843	20230510	-31.71	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	12690	-30.89	20230524	7380	18.83	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
104	20240513	100415	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	80	2	0.91	204344430	23119	71.95	8780	8970	8730	11460	6180	8820	8838.81	1.15	-1421	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	792	-684.62	0.92	12	0.26	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	12690	-29.87	20230524	7380	20.60	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
105	20240513	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	8780	-40	5	-0.45	28549640	3268	10.17	8780	8820	8730	11460	6180	8820	8736.12	1.15	1563	8986	8902	8806	8722	8626	8855	8675	45	2640	500	6350	10	1	8900676	781	-675.38	0.90	12	0.04	-13.00	9715.00	12843	20230510	-31.64	7213	20231020	21.72	12240	-28.27	20240315	8420	4.28	20240416	12690	-30.81	20230524	7380	18.97	20231020	4.83	N	038070	500	44 억	102638	N	N	N	N
106	20240510	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	-30	5	-0.34	281578900	32080	112.88	8840	8890	8710	11500	6200	8850	8777.03	1.22	-5582	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	785	-678.46	0.91	12	0.36	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	13140	-32.88	20230510	7380	19.51	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
107	20240510	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8840	-10	5	-0.11	263893160	30071	105.81	8840	8890	8710	11500	6200	8850	8775.67	1.22	-5178	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	787	-680.00	0.91	12	0.34	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	13140	-32.72	20230510	7380	19.78	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
108	20240510	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8750	-100	5	-1.13	195743010	22287	78.42	8840	8890	8710	11500	6200	8850	8782.83	1.22	-4904	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	779	-673.08	0.90	12	0.25	-13.00	9715.00	12843	20230510	-31.87	7213	20231020	21.31	12240	-28.51	20240315	8420	3.92	20240416	13140	-33.41	20230510	7380	18.56	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
109	20240510	130404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8740	-110	5	-1.24	171777310	19547	68.78	8840	8890	8710	11500	6200	8850	8787.91	1.22	-3337	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	778	-672.31	0.90	12	0.22	-13.00	9715.00	12843	20230510	-31.95	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	13140	-33.49	20230510	7380	18.43	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
110	20240510	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-90	5	-1.02	149833640	17039	59.96	8840	8890	8710	11500	6200	8850	8793.57	1.22	-2723	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	780	-673.85	0.90	12	0.19	-13.00	9715.00	12843	20230510	-31.79	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	13140	-33.33	20230510	7380	18.70	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
111	20240510	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	10	2	0.11	116015140	13196	46.43	8840	8890	8710	11500	6200	8850	8791.69	1.22	-1498	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	789	-681.54	0.91	12	0.15	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	13140	-32.57	20230510	7380	20.05	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
112	20240510	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	-80	5	-0.90	28790610	3269	11.50	8840	8890	8770	11500	6200	8850	8807.16	1.22	-404	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	781	-674.62	0.90	12	0.04	-13.00	9715.00	12843	20230510	-31.71	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	13140	-33.26	20230510	7380	18.83	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
113	20240510	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	8890	40	2	0.45	1285660	145	0.51	8840	8890	8800	11500	6200	8850	8866.62	1.22	-59	9076	8962	8856	8742	8636	8910	8690	45	2650	500	6370	10	1	8900676	791	-683.85	0.92	12	0.00	-13.00	9715.00	12843	20230510	-30.78	7213	20231020	23.25	12240	-27.37	20240315	8420	5.58	20240416	13140	-32.34	20230510	7380	20.46	20231020	4.83	N	038070	500	44 억	108214	N	N	N	N
114	20240509	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-80	5	-0.90	249952150	28368	75.22	8910	8970	8750	11600	6260	8930	8811.05	1.22	-211	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	788	-680.77	0.91	12	0.32	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
115	20240509	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-170	5	-1.90	200919060	22813	60.49	8910	8970	8750	11600	6260	8930	8807.22	1.22	783	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	780	-673.85	0.90	12	0.26	-13.00	9715.00	12843	20230510	-31.79	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	13140	-33.33	20230510	7380	18.70	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
116	20240509	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	8780	-150	5	-1.68	143156690	16241	43.07	8910	8970	8750	11600	6260	8930	8814.52	1.22	1502	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	781	-675.38	0.90	12	0.18	-13.00	9715.00	12843	20230510	-31.64	7213	20231020	21.72	12240	-28.27	20240315	8420	4.28	20240416	13140	-33.18	20230510	7380	18.97	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
117	20240509	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	-110	5	-1.23	133898090	15190	40.28	8910	8970	8750	11600	6260	8930	8814.88	1.22	1638	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	785	-678.46	0.91	12	0.17	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	13140	-32.88	20230510	7380	19.51	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
118	20240509	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	-160	5	-1.79	121009850	13727	36.40	8910	8970	8750	11600	6260	8930	8815.46	1.22	1657	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	781	-674.62	0.90	12	0.15	-13.00	9715.00	12843	20230510	-31.71	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	13140	-33.26	20230510	7380	18.83	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
119	20240509	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	8820	-110	5	-1.23	99451790	11273	29.89	8910	8970	8750	11600	6260	8930	8822.12	1.22	1805	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	785	-678.46	0.91	12	0.13	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	13140	-32.88	20230510	7380	19.51	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
120	20240509	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	8940	10	2	0.11	25259860	2833	7.51	8910	8970	8900	11600	6260	8930	8916.29	1.22	897	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	796	-687.69	0.92	12	0.03	-13.00	9715.00	12843	20230510	-30.39	7213	20231020	23.94	12240	-26.96	20240315	8420	6.18	20240416	13140	-31.96	20230510	7380	21.14	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
121	20240509	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	8900	-30	5	-0.34	169210	19	0.05	8910	8910	8900	11600	6260	8930	8905.79	1.22	-7	9103	9016	8883	8796	8663	9060	8840	45	2670	500	6420	10	1	8900676	792	-684.62	0.92	12	0.00	-13.00	9715.00	12843	20230510	-30.70	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.83	N	038070	500	44 억	108667	N	N	N	N
122	20240508	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	8930	70	2	0.79	333883430	37668	207.65	8770	8970	8750	11510	6210	8860	8863.84	1.22	-151	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	795	-686.92	0.92	12	0.42	-13.00	9715.00	12843	20230510	-30.47	7213	20231020	23.80	12240	-27.04	20240315	8420	6.06	20240416	13140	-32.04	20230510	7380	21.00	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
123	20240508	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	8880	20	2	0.23	313714130	35409	195.20	8770	8970	8750	11510	6210	8860	8859.73	1.22	-215	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	790	-683.08	0.91	12	0.40	-13.00	9715.00	12843	20230510	-30.86	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	13140	-32.42	20230510	7380	20.33	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
124	20240508	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	0	3	0.00	246835980	27895	153.78	8770	8970	8750	11510	6210	8860	8848.75	1.22	-740	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	789	-681.54	0.91	12	0.31	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	13140	-32.57	20230510	7380	20.05	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
125	20240508	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	8860	0	3	0.00	222486840	25147	138.63	8770	8970	8750	11510	6210	8860	8847.45	1.22	-1440	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	789	-681.54	0.91	12	0.28	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	13140	-32.57	20230510	7380	20.05	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
126	20240508	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	8920	60	2	0.68	164055710	18568	102.36	8770	8970	8750	11510	6210	8860	8835.40	1.22	-1023	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	794	-686.15	0.92	12	0.21	-13.00	9715.00	12843	20230510	-30.55	7213	20231020	23.67	12240	-27.12	20240315	8420	5.94	20240416	13140	-32.12	20230510	7380	20.87	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
127	20240508	110432	57	100.00	KOSDAQ	유통	N	N	N	N	N	8790	-70	5	-0.79	47216930	5384	29.68	8770	8850	8750	11510	6210	8860	8769.86	1.22	-331	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	782	-676.15	0.90	12	0.06	-13.00	9715.00	12843	20230510	-31.56	7213	20231020	21.86	12240	-28.19	20240315	8420	4.39	20240416	13140	-33.11	20230510	7380	19.11	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
128	20240508	100403	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	-100	5	-1.13	33994820	3875	21.36	8770	8850	8750	11510	6210	8860	8772.86	1.22	-107	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	780	-673.85	0.90	12	0.04	-13.00	9715.00	12843	20230510	-31.79	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	13140	-33.33	20230510	7380	18.70	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
129	20240508	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	-10	5	-0.11	6502150	741	4.08	8770	8850	8770	11510	6210	8860	8774.83	1.22	144	9040	8950	8840	8750	8640	8995	8795	45	2650	500	6370	10	1	8900676	788	-680.77	0.91	12	0.01	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.79	N	038070	500	44 억	108817	N	N	N	N
130	20240503	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	10	2	0.11	172169970	19709	153.25	8760	8850	8690	11380	6140	8760	8735.44	1.28	-4424	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	781	-674.62	0.90	12	0.22	-13.00	9715.00	12843	20230510	-31.71	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	13140	-33.26	20230510	7380	18.83	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
131	20240503	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8830	70	2	0.80	167200080	19142	148.84	8760	8850	8690	11380	6140	8760	8734.72	1.28	-4345	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	786	-679.23	0.91	12	0.22	-13.00	9715.00	12843	20230510	-31.25	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	13140	-32.80	20230510	7380	19.65	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
132	20240503	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8710	-50	5	-0.57	99797800	11427	88.85	8760	8850	8690	11380	6140	8760	8733.51	1.28	-4623	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	775	-670.00	0.90	12	0.13	-13.00	9715.00	12843	20230510	-32.18	7213	20231020	20.75	12240	-28.84	20240315	8420	3.44	20240416	13140	-33.71	20230510	7380	18.02	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
133	20240503	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	8730	-30	5	-0.34	90686470	10382	80.72	8760	8850	8690	11380	6140	8760	8734.97	1.28	-4725	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	777	-671.54	0.90	12	0.12	-13.00	9715.00	12843	20230510	-32.03	7213	20231020	21.03	12240	-28.68	20240315	8420	3.68	20240416	13140	-33.56	20230510	7380	18.29	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
134	20240503	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	8710	-50	5	-0.57	88219330	10099	78.52	8760	8850	8690	11380	6140	8760	8735.45	1.28	-4768	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	775	-670.00	0.90	12	0.11	-13.00	9715.00	12843	20230510	-32.18	7213	20231020	20.75	12240	-28.84	20240315	8420	3.44	20240416	13140	-33.71	20230510	7380	18.02	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
135	20240503	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8710	-50	5	-0.57	80560520	9220	71.69	8760	8850	8690	11380	6140	8760	8737.58	1.28	-4371	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	775	-670.00	0.90	12	0.10	-13.00	9715.00	12843	20230510	-32.18	7213	20231020	20.75	12240	-28.84	20240315	8420	3.44	20240416	13140	-33.71	20230510	7380	18.02	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
136	20240503	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8770	10	2	0.11	21285610	2421	18.82	8760	8850	8760	11380	6140	8760	8792.07	1.28	516	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	781	-674.62	0.90	12	0.03	-13.00	9715.00	12843	20230510	-31.71	7213	20231020	21.59	12240	-28.35	20240315	8420	4.16	20240416	13140	-33.26	20230510	7380	18.83	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
137	20240503	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	50	2	0.57	2252720	256	1.99	8760	8810	8760	11380	6140	8760	8799.69	1.28	253	8926	8842	8776	8692	8626	8885	8735	45	2620	500	6300	10	1	8900676	784	-677.69	0.91	12	0.00	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.94	N	038070	500	44 억	113809	N	N	N	N
138	20240502	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	40	2	0.46	112886770	12859	37.36	8720	8860	8710	11330	6110	8720	8779.41	1.26	1893	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	780	-673.85	0.90	12	0.14	-13.00	9715.00	12843	20230510	-31.79	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	13140	-33.33	20230510	7380	18.70	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
139	20240502	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	8760	40	2	0.46	110571860	12595	36.59	8720	8860	8710	11330	6110	8720	8779.62	1.26	1780	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	780	-673.85	0.90	12	0.14	-13.00	9715.00	12843	20230510	-31.79	7213	20231020	21.45	12240	-28.43	20240315	8420	4.04	20240416	13140	-33.33	20230510	7380	18.70	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
140	20240502	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	8800	80	2	0.92	93799970	10680	31.03	8720	8860	8710	11330	6110	8720	8783.52	1.26	1546	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	783	-676.92	0.91	12	0.12	-13.00	9715.00	12843	20230510	-31.48	7213	20231020	22.00	12240	-28.10	20240315	8420	4.51	20240416	13140	-33.03	20230510	7380	19.24	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
141	20240502	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	8830	110	2	1.26	90522470	10307	29.95	8720	8860	8710	11330	6110	8720	8783.40	1.26	1319	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	786	-679.23	0.91	12	0.12	-13.00	9715.00	12843	20230510	-31.25	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	13140	-32.80	20230510	7380	19.65	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
142	20240502	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	8850	130	2	1.49	74067250	8436	24.51	8720	8860	8710	11330	6110	8720	8780.81	1.26	1474	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	788	-680.77	0.91	12	0.09	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
143	20240502	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	8780	60	2	0.69	40068410	4563	13.26	8720	8860	8710	11330	6110	8720	8782.89	1.26	1083	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	781	-675.38	0.90	12	0.05	-13.00	9715.00	12843	20230510	-31.64	7213	20231020	21.72	12240	-28.27	20240315	8420	4.28	20240416	13140	-33.18	20230510	7380	18.97	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
144	20240502	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	90	2	1.03	23844330	2719	7.90	8720	8810	8710	11330	6110	8720	8771.93	1.26	412	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	784	-677.69	0.91	12	0.03	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N
145	20240502	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	8810	90	2	1.03	6439310	735	2.14	8720	8810	8710	11330	6110	8720	8769.44	1.26	147	8993	8856	8763	8626	8533	8810	8580	45	2610	500	6270	10	1	8900676	784	-677.69	0.91	12	0.01	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.97	N	038070	500	44 억	111873	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History