KissMeData/038530/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

57 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	2	2	0.78	39362978	152329	69.37	257	262	254	334	180	257	258.42	0.34	5667	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	300	-2.35	0.47	12	0.13	-110.00	552.00	659	20230615	-60.70	225	20240122	15.11	376	-31.12	20240325	225	15.11	20240122	591	-56.18	20230615	225	15.11	20240122	N	038530	100	115 억	397523	N	N	N	N
3	20240531	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	3	2	1.17	35531502	137539	62.63	257	262	254	334	180	257	258.35	0.34	-1444	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	301	-2.36	0.47	12	0.12	-110.00	552.00	659	20230615	-60.55	225	20240122	15.56	376	-30.85	20240325	225	15.56	20240122	591	-56.01	20230615	225	15.56	20240122	N	038530	100	115 억	397523	N	N	N	N
4	20240531	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	4	2	1.56	30659679	118795	54.10	257	262	254	334	180	257	258.10	0.34	-1216	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	302	-2.37	0.47	12	0.10	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	397523	N	N	N	N
5	20240531	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	4	2	1.56	26117655	101409	46.18	257	261	254	334	180	257	257.56	0.34	-1216	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	302	-2.37	0.47	12	0.09	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	397523	N	N	N	N
6	20240531	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	2	2	0.78	17776579	69248	31.53	257	260	254	334	180	257	256.70	0.34	-1216	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	300	-2.35	0.47	12	0.06	-110.00	552.00	659	20230615	-60.70	225	20240122	15.11	376	-31.12	20240325	225	15.11	20240122	591	-56.18	20230615	225	15.11	20240122	N	038530	100	115 억	397523	N	N	N	N
7	20240531	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	0	3	0.00	17148492	66814	30.43	257	260	254	334	180	257	256.65	0.34	-1216	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	297	-2.34	0.47	12	0.06	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	397523	N	N	N	N
8	20240531	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	1	2	0.39	9427110	36816	16.76	257	260	254	334	180	257	256.01	0.34	-1133	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	299	-2.35	0.47	12	0.03	-110.00	552.00	659	20230615	-60.85	225	20240122	14.67	376	-31.38	20240325	225	14.67	20240122	591	-56.35	20230615	225	14.67	20240122	N	038530	100	115 억	397523	N	N	N	N
9	20240531	090452	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	2	2	0.78	1080329	4190	1.91	257	260	257	334	180	257	258.41	0.34	-1332	263	259	257	253	251	259	253	116	77	100	150	1	1	115714347	300	-2.35	0.47	12	0.00	-110.00	552.00	659	20230615	-60.70	225	20240122	15.11	376	-31.12	20240325	225	15.11	20240122	591	-56.18	20230615	225	15.11	20240122	N	038530	100	115 억	397523	N	N	N	N
10	20240530	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-4	5	-1.53	55813903	216908	59.15	259	261	255	339	183	261	257.32	0.35	-21015	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	297	-2.34	0.47	12	0.19	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	406900	N	N	N	N
11	20240530	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	-5	5	-1.92	53169188	206616	56.34	259	261	255	339	183	261	257.33	0.35	-21369	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	296	-2.33	0.46	12	0.18	-110.00	552.00	659	20230615	-61.15	225	20240122	13.78	376	-31.91	20240325	225	13.78	20240122	591	-56.68	20230615	225	13.78	20240122	N	038530	100	115 억	406900	N	N	N	N
12	20240530	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-4	5	-1.53	48648019	189011	51.54	259	261	255	339	183	261	257.38	0.35	-19477	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	297	-2.34	0.47	12	0.16	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	406900	N	N	N	N
13	20240530	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-4	5	-1.53	34054263	132747	36.20	259	261	255	339	183	261	256.53	0.35	-12457	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	297	-2.34	0.47	12	0.11	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	406900	N	N	N	N
14	20240530	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-4	5	-1.53	27871540	108624	29.62	259	261	255	339	183	261	256.59	0.35	-10722	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	297	-2.34	0.47	12	0.09	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	406900	N	N	N	N
15	20240530	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	-5	5	-1.92	24409800	95113	25.94	259	261	255	339	183	261	256.64	0.35	-8823	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	296	-2.33	0.46	12	0.08	-110.00	552.00	659	20230615	-61.15	225	20240122	13.78	376	-31.91	20240325	225	13.78	20240122	591	-56.68	20230615	225	13.78	20240122	N	038530	100	115 억	406900	N	N	N	N
16	20240530	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-4	5	-1.53	10740511	41702	11.37	259	261	256	339	183	261	257.55	0.35	-6878	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	297	-2.34	0.47	12	0.04	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	406900	N	N	N	N
17	20240530	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	260	-1	5	-0.38	3014642	11677	3.18	259	261	257	339	183	261	258.16	0.35	596	273	267	262	256	251	264	253	116	78	100	160	1	1	115714347	301	-2.36	0.47	12	0.01	-110.00	552.00	659	20230615	-60.55	225	20240122	15.56	376	-30.85	20240325	225	15.56	20240122	591	-56.01	20230615	225	15.56	20240122	N	038530	100	115 억	406900	N	N	N	N
18	20240529	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-1	5	-0.38	95791739	366184	17.96	264	268	257	340	184	262	261.60	0.36	-12695	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	302	-2.37	0.47	12	0.32	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	416456	N	N	N	N
19	20240529	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-1	5	-0.38	91973113	351346	17.24	264	268	257	340	184	262	261.77	0.36	-18900	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	302	-2.37	0.47	12	0.30	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	416456	N	N	N	N
20	20240529	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-1	5	-0.38	66149447	251889	12.36	264	268	260	340	184	262	262.61	0.36	-20162	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	302	-2.37	0.47	12	0.22	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	416456	N	N	N	N
21	20240529	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-1	5	-0.38	53936122	205096	10.06	264	268	260	340	184	262	262.98	0.36	-11261	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	302	-2.37	0.47	12	0.18	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	416456	N	N	N	N
22	20240529	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	263	1	2	0.38	43863442	166561	8.17	264	268	260	340	184	262	263.35	0.36	1031	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	304	-2.39	0.48	12	0.14	-110.00	552.00	659	20230615	-60.09	225	20240122	16.89	376	-30.05	20240325	225	16.89	20240122	591	-55.50	20230615	225	16.89	20240122	N	038530	100	115 억	416456	N	N	N	N
23	20240529	110449	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	0	3	0.00	40332208	153176	7.51	264	268	260	340	184	262	263.31	0.36	1049	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	303	-2.38	0.47	12	0.13	-110.00	552.00	659	20230615	-60.24	225	20240122	16.44	376	-30.32	20240325	225	16.44	20240122	591	-55.67	20230615	225	16.44	20240122	N	038530	100	115 억	416456	N	N	N	N
24	20240529	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	0	3	0.00	36168858	137242	6.73	264	268	260	340	184	262	263.54	0.36	-689	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	303	-2.38	0.47	12	0.12	-110.00	552.00	659	20230615	-60.24	225	20240122	16.44	376	-30.32	20240325	225	16.44	20240122	591	-55.67	20230615	225	16.44	20240122	N	038530	100	115 억	416456	N	N	N	N
25	20240529	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	266	4	2	1.53	4485640	16884	0.83	264	268	263	340	184	262	265.67	0.36	-1188	299	280	266	247	233	290	257	116	78	100	160	1	1	115714347	308	-2.42	0.48	12	0.01	-110.00	552.00	659	20230615	-59.64	225	20240122	18.22	376	-29.26	20240325	225	18.22	20240122	591	-54.99	20230615	225	18.22	20240122	N	038530	100	115 억	416456	N	N	N	N
26	20240528	160446	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	11	2	4.38	552992487	2032590	1038.59	252	285	252	326	176	251	272.06	0.36	4996	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	303	-2.38	0.47	12	1.76	-110.00	552.00	659	20230615	-60.24	225	20240122	16.44	376	-30.32	20240325	225	16.44	20240122	591	-55.67	20230615	225	16.44	20240122	N	038530	100	115 억	414599	N	N	N	N
27	20240528	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	11	2	4.38	542605903	1992980	1018.35	252	285	252	326	176	251	272.26	0.36	-14086	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	303	-2.38	0.47	12	1.72	-110.00	552.00	659	20230615	-60.24	225	20240122	16.44	376	-30.32	20240325	225	16.44	20240122	591	-55.67	20230615	225	16.44	20240122	N	038530	100	115 억	414599	N	N	N	N
28	20240528	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	16	2	6.37	520038362	1907298	974.57	252	285	252	326	176	251	272.66	0.36	-29402	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	309	-2.43	0.48	12	1.65	-110.00	552.00	659	20230615	-59.48	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	591	-54.82	20230615	225	18.67	20240122	N	038530	100	115 억	414599	N	N	N	N
29	20240528	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	19	2	7.57	502397458	1840853	940.62	252	285	252	326	176	251	272.92	0.36	-35219	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	312	-2.45	0.49	12	1.59	-110.00	552.00	659	20230615	-59.03	225	20240122	20.00	376	-28.19	20240325	225	20.00	20240122	591	-54.31	20230615	225	20.00	20240122	N	038530	100	115 억	414599	N	N	N	N
30	20240528	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	20	2	7.97	484289794	1773116	906.01	252	285	252	326	176	251	273.13	0.36	-35587	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	314	-2.46	0.49	12	1.53	-110.00	552.00	659	20230615	-58.88	225	20240122	20.44	376	-27.93	20240325	225	20.44	20240122	591	-54.15	20230615	225	20.44	20240122	N	038530	100	115 억	414599	N	N	N	N
31	20240528	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	17	2	6.77	473001522	1731114	884.54	252	285	252	326	176	251	273.24	0.36	-35860	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	310	-2.44	0.49	12	1.50	-110.00	552.00	659	20230615	-59.33	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	591	-54.65	20230615	225	19.11	20240122	N	038530	100	115 억	414599	N	N	N	N
32	20240528	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	26	2	10.36	277130274	1006345	514.21	252	285	252	326	176	251	275.38	0.36	-38013	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	321	-2.52	0.50	12	0.87	-110.00	552.00	659	20230615	-57.97	225	20240122	23.11	376	-26.33	20240325	225	23.11	20240122	591	-53.13	20230615	225	23.11	20240122	N	038530	100	115 억	414599	N	N	N	N
33	20240528	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	254	3	2	1.20	4015649	15870	8.11	252	255	252	326	176	251	253.03	0.36	2838	267	259	255	247	243	257	245	116	75	100	150	1	1	115714347	294	-2.31	0.46	12	0.01	-110.00	552.00	659	20230615	-61.46	225	20240122	12.89	376	-32.45	20240325	225	12.89	20240122	591	-57.02	20230615	225	12.89	20240122	N	038530	100	115 억	414599	N	N	N	N
34	20240527	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	-3	5	-1.18	49149252	193183	66.32	256	263	251	330	178	254	254.43	0.37	-8678	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	290	-2.28	0.45	12	0.17	-110.00	552.00	659	20230615	-61.91	225	20240122	11.56	376	-33.24	20240325	225	11.56	20240122	591	-57.53	20230615	225	11.56	20240122	N	038530	100	115 억	423277	N	N	N	N
35	20240527	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	252	-2	5	-0.79	44222701	173621	59.60	256	263	251	330	178	254	254.71	0.37	-10212	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	292	-2.29	0.46	12	0.15	-110.00	552.00	659	20230615	-61.76	225	20240122	12.00	376	-32.98	20240325	225	12.00	20240122	591	-57.36	20230615	225	12.00	20240122	N	038530	100	115 억	423277	N	N	N	N
36	20240527	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	251	-3	5	-1.18	34724984	135866	46.64	256	263	251	330	178	254	255.58	0.37	-10212	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	290	-2.28	0.45	12	0.12	-110.00	552.00	659	20230615	-61.91	225	20240122	11.56	376	-33.24	20240325	225	11.56	20240122	591	-57.53	20230615	225	11.56	20240122	N	038530	100	115 억	423277	N	N	N	N
37	20240527	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	-1	5	-0.39	28441158	110915	38.08	256	263	252	330	178	254	256.42	0.37	-10212	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	293	-2.30	0.46	12	0.10	-110.00	552.00	659	20230615	-61.61	225	20240122	12.44	376	-32.71	20240325	225	12.44	20240122	591	-57.19	20230615	225	12.44	20240122	N	038530	100	115 억	423277	N	N	N	N
38	20240527	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	253	-1	5	-0.39	25821503	100533	34.51	256	263	253	330	178	254	256.85	0.37	-10212	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	293	-2.30	0.46	12	0.09	-110.00	552.00	659	20230615	-61.61	225	20240122	12.44	376	-32.71	20240325	225	12.44	20240122	591	-57.19	20230615	225	12.44	20240122	N	038530	100	115 억	423277	N	N	N	N
39	20240527	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	1	2	0.39	20299298	78827	27.06	256	263	253	330	178	254	257.52	0.37	-10212	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	295	-2.32	0.46	12	0.07	-110.00	552.00	659	20230615	-61.31	225	20240122	13.33	376	-32.18	20240325	225	13.33	20240122	591	-56.85	20230615	225	13.33	20240122	N	038530	100	115 억	423277	N	N	N	N
40	20240527	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	3	2	1.18	17412743	67532	23.18	256	263	253	330	178	254	257.84	0.37	-10113	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	297	-2.34	0.47	12	0.06	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	423277	N	N	N	N
41	20240527	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	4	2	1.57	5641777	21656	7.43	256	263	256	330	178	254	260.52	0.37	-10188	269	261	256	248	243	259	246	116	76	100	150	1	1	115714347	299	-2.35	0.47	12	0.02	-110.00	552.00	659	20230615	-60.85	225	20240122	14.67	376	-31.38	20240325	225	14.67	20240122	591	-56.35	20230615	225	14.67	20240122	N	038530	100	115 억	423277	N	N	N	N
42	20240524	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	254	-7	5	-2.68	73733546	290152	111.53	258	264	251	339	183	261	254.12	0.35	23959	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	294	-2.31	0.46	12	0.25	-110.00	552.00	659	20230615	-61.46	225	20240122	12.89	376	-32.45	20240325	225	12.89	20240122	591	-57.02	20230615	225	12.89	20240122	N	038530	100	115 억	399318	N	N	N	N
43	20240524	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	-5	5	-1.92	69805889	274703	105.59	258	264	251	339	183	261	254.11	0.35	23940	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	296	-2.33	0.46	12	0.24	-110.00	552.00	659	20230615	-61.15	225	20240122	13.78	376	-31.91	20240325	225	13.78	20240122	591	-56.68	20230615	225	13.78	20240122	N	038530	100	115 억	399318	N	N	N	N
44	20240524	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	255	-6	5	-2.30	66828493	263028	101.10	258	264	251	339	183	261	254.07	0.35	19219	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	295	-2.32	0.46	12	0.23	-110.00	552.00	659	20230615	-61.31	225	20240122	13.33	376	-32.18	20240325	225	13.33	20240122	591	-56.85	20230615	225	13.33	20240122	N	038530	100	115 억	399318	N	N	N	N
45	20240524	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	257	-4	5	-1.53	65907407	259430	99.72	258	264	251	339	183	261	254.05	0.35	19219	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	297	-2.34	0.47	12	0.22	-110.00	552.00	659	20230615	-61.00	225	20240122	14.22	376	-31.65	20240325	225	14.22	20240122	591	-56.51	20230615	225	14.22	20240122	N	038530	100	115 억	399318	N	N	N	N
46	20240524	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	-3	5	-1.15	56371949	222169	85.40	258	264	251	339	183	261	253.73	0.35	19219	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	299	-2.35	0.47	12	0.19	-110.00	552.00	659	20230615	-60.85	225	20240122	14.67	376	-31.38	20240325	225	14.67	20240122	591	-56.35	20230615	225	14.67	20240122	N	038530	100	115 억	399318	N	N	N	N
47	20240524	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	258	-3	5	-1.15	50520784	199621	76.73	258	261	251	339	183	261	253.08	0.35	18593	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	299	-2.35	0.47	12	0.17	-110.00	552.00	659	20230615	-60.85	225	20240122	14.67	376	-31.38	20240325	225	14.67	20240122	591	-56.35	20230615	225	14.67	20240122	N	038530	100	115 억	399318	N	N	N	N
48	20240524	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	-5	5	-1.92	44576369	176387	67.80	258	258	251	339	183	261	252.72	0.35	18235	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	296	-2.33	0.46	12	0.15	-110.00	552.00	659	20230615	-61.15	225	20240122	13.78	376	-31.91	20240325	225	13.78	20240122	591	-56.68	20230615	225	13.78	20240122	N	038530	100	115 억	399318	N	N	N	N
49	20240524	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	256	-5	5	-1.92	5378688	20963	8.06	258	258	255	339	183	261	256.58	0.35	-376	268	264	261	257	254	263	256	116	78	100	160	1	1	115714347	296	-2.33	0.46	12	0.02	-110.00	552.00	659	20230615	-61.15	225	20240122	13.78	376	-31.91	20240325	225	13.78	20240122	591	-56.68	20230615	225	13.78	20240122	N	038530	100	115 억	399318	N	N	N	N
50	20240523	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-3	5	-1.14	67879849	259654	98.67	265	265	258	343	185	264	261.42	0.34	1927	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	302	-2.37	0.47	12	0.22	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	397391	N	N	N	N
51	20240523	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	259	-5	5	-1.89	62455858	238774	90.74	265	265	259	343	185	264	261.57	0.34	1915	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	300	-2.35	0.47	12	0.21	-110.00	552.00	659	20230615	-60.70	225	20240122	15.11	376	-31.12	20240325	225	15.11	20240122	591	-56.18	20230615	225	15.11	20240122	N	038530	100	115 억	397391	N	N	N	N
52	20240523	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	261	-3	5	-1.14	40024685	152456	57.94	265	265	261	343	185	264	262.53	0.34	1915	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	302	-2.37	0.47	12	0.13	-110.00	552.00	659	20230615	-60.39	225	20240122	16.00	376	-30.59	20240325	225	16.00	20240122	591	-55.84	20230615	225	16.00	20240122	N	038530	100	115 억	397391	N	N	N	N
53	20240523	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	263	-1	5	-0.38	32506580	123657	46.99	265	265	261	343	185	264	262.88	0.34	1955	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	304	-2.39	0.48	12	0.11	-110.00	552.00	659	20230615	-60.09	225	20240122	16.89	376	-30.05	20240325	225	16.89	20240122	591	-55.50	20230615	225	16.89	20240122	N	038530	100	115 억	397391	N	N	N	N
54	20240523	120422	57	100.00	KOSDAQ	유통	N	N	N	N	N	264	0	3	0.00	27715123	105380	40.05	265	265	261	343	185	264	263.00	0.34	1955	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	305	-2.40	0.48	12	0.09	-110.00	552.00	659	20230615	-59.94	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	591	-55.33	20230615	225	17.33	20240122	N	038530	100	115 억	397391	N	N	N	N
55	20240523	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	262	-2	5	-0.76	26019650	98933	37.60	265	265	261	343	185	264	263.00	0.34	1955	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	303	-2.38	0.47	12	0.09	-110.00	552.00	659	20230615	-60.24	225	20240122	16.44	376	-30.32	20240325	225	16.44	20240122	591	-55.67	20230615	225	16.44	20240122	N	038530	100	115 억	397391	N	N	N	N
56	20240523	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	265	1	2	0.38	17642389	67012	25.47	265	265	261	343	185	264	263.27	0.34	1955	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	307	-2.41	0.48	12	0.06	-110.00	552.00	659	20230615	-59.79	225	20240122	17.78	376	-29.52	20240325	225	17.78	20240122	591	-55.16	20230615	225	17.78	20240122	N	038530	100	115 억	397391	N	N	N	N
57	20240523	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	264	0	3	0.00	3191652	12064	4.58	265	265	264	343	185	264	264.56	0.34	-5544	270	267	265	262	260	266	261	116	79	100	160	1	1	115714347	305	-2.40	0.48	12	0.01	-110.00	552.00	659	20230615	-59.94	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	591	-55.33	20230615	225	17.33	20240122	N	038530	100	115 억	397391	N	N	N	N
58	20240522	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	264	-4	5	-1.49	69552091	263060	103.10	268	268	263	348	188	268	264.40	0.35	-11811	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	305	-2.40	0.48	12	0.23	-110.00	552.00	659	20230615	-59.94	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	591	-55.33	20230615	225	17.33	20240122	N	038530	100	115 억	409202	N	N	N	N
59	20240522	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	264	-4	5	-1.49	66991488	253349	99.29	268	268	263	348	188	268	264.42	0.35	-11785	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	305	-2.40	0.48	12	0.22	-110.00	552.00	659	20230615	-59.94	225	20240122	17.33	376	-29.79	20240325	225	17.33	20240122	591	-55.33	20230615	225	17.33	20240122	N	038530	100	115 억	409202	N	N	N	N
60	20240522	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	266	-2	5	-0.75	63430823	239866	94.01	268	268	263	348	188	268	264.44	0.35	-11785	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	308	-2.42	0.48	12	0.21	-110.00	552.00	659	20230615	-59.64	225	20240122	18.22	376	-29.26	20240325	225	18.22	20240122	591	-54.99	20230615	225	18.22	20240122	N	038530	100	115 억	409202	N	N	N	N
61	20240522	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	266	-2	5	-0.75	58848760	222496	87.20	268	268	263	348	188	268	264.49	0.35	-12323	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	308	-2.42	0.48	12	0.19	-110.00	552.00	659	20230615	-59.64	225	20240122	18.22	376	-29.26	20240325	225	18.22	20240122	591	-54.99	20230615	225	18.22	20240122	N	038530	100	115 억	409202	N	N	N	N
62	20240522	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	265	-3	5	-1.12	41306138	156091	61.17	268	268	263	348	188	268	264.63	0.35	-13773	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	307	-2.41	0.48	12	0.13	-110.00	552.00	659	20230615	-59.79	225	20240122	17.78	376	-29.52	20240325	225	17.78	20240122	591	-55.16	20230615	225	17.78	20240122	N	038530	100	115 억	409202	N	N	N	N
63	20240522	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	265	-3	5	-1.12	38538105	145645	57.08	268	268	263	348	188	268	264.60	0.35	-13773	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	307	-2.41	0.48	12	0.13	-110.00	552.00	659	20230615	-59.79	225	20240122	17.78	376	-29.52	20240325	225	17.78	20240122	591	-55.16	20230615	225	17.78	20240122	N	038530	100	115 억	409202	N	N	N	N
64	20240522	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	266	-2	5	-0.75	33163346	125361	49.13	268	268	263	348	188	268	264.54	0.35	-13773	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	308	-2.42	0.48	12	0.11	-110.00	552.00	659	20230615	-59.64	225	20240122	18.22	376	-29.26	20240325	225	18.22	20240122	591	-54.99	20230615	225	18.22	20240122	N	038530	100	115 억	409202	N	N	N	N
65	20240522	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	-1	5	-0.37	1108182	4159	1.63	268	268	266	348	188	268	266.45	0.35	-122	277	272	269	264	261	271	263	116	80	100	160	1	1	115714347	309	-2.43	0.48	12	0.00	-110.00	552.00	659	20230615	-59.48	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	591	-54.82	20230615	225	18.67	20240122	N	038530	100	115 억	409202	N	N	N	N
66	20240521	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-3	5	-1.11	68022567	253767	76.76	269	274	266	352	190	271	268.05	0.37	-17597	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	310	-2.44	0.49	12	0.22	-110.00	552.00	659	20230615	-59.33	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	591	-54.65	20230615	225	19.11	20240122	N	038530	100	115 억	426799	N	N	N	N
67	20240521	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	-4	5	-1.48	67007977	249970	75.61	269	274	266	352	190	271	268.06	0.37	-17847	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	309	-2.43	0.48	12	0.22	-110.00	552.00	659	20230615	-59.48	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	591	-54.82	20230615	225	18.67	20240122	N	038530	100	115 억	426799	N	N	N	N
68	20240521	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	-4	5	-1.48	62345938	232544	70.34	269	274	266	352	190	271	268.10	0.37	-17467	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	309	-2.43	0.48	12	0.20	-110.00	552.00	659	20230615	-59.48	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	591	-54.82	20230615	225	18.67	20240122	N	038530	100	115 억	426799	N	N	N	N
69	20240521	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-3	5	-1.11	59260114	220955	66.83	269	274	266	352	190	271	268.20	0.37	-17322	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	310	-2.44	0.49	12	0.19	-110.00	552.00	659	20230615	-59.33	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	591	-54.65	20230615	225	19.11	20240122	N	038530	100	115 억	426799	N	N	N	N
70	20240521	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-3	5	-1.11	53968617	201124	60.84	269	274	266	352	190	271	268.34	0.37	-17703	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	310	-2.44	0.49	12	0.17	-110.00	552.00	659	20230615	-59.33	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	591	-54.65	20230615	225	19.11	20240122	N	038530	100	115 억	426799	N	N	N	N
71	20240521	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	267	-4	5	-1.48	45015413	167595	50.69	269	274	266	352	190	271	268.60	0.37	-17290	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	309	-2.43	0.48	12	0.14	-110.00	552.00	659	20230615	-59.48	225	20240122	18.67	376	-28.99	20240325	225	18.67	20240122	591	-54.82	20230615	225	18.67	20240122	N	038530	100	115 억	426799	N	N	N	N
72	20240521	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	0	3	0.00	28752945	106752	32.29	269	274	268	352	190	271	269.34	0.37	2983	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	314	-2.46	0.49	12	0.09	-110.00	552.00	659	20230615	-58.88	225	20240122	20.44	376	-27.93	20240325	225	20.44	20240122	591	-54.15	20230615	225	20.44	20240122	N	038530	100	115 억	426799	N	N	N	N
73	20240521	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	268	-3	5	-1.11	3270474	12194	3.69	269	269	268	352	190	271	268.20	0.37	0	279	275	273	269	267	274	268	116	81	100	160	1	1	115714347	310	-2.44	0.49	12	0.01	-110.00	552.00	659	20230615	-59.33	225	20240122	19.11	376	-28.72	20240325	225	19.11	20240122	591	-54.65	20230615	225	19.11	20240122	N	038530	100	115 억	426799	N	N	N	N
74	20240517	160421	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	94398537	347653	75.51	274	275	269	354	192	273	271.53	0.36	-4600	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.30	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	417007	N	N	N	N
75	20240517	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	93868143	345701	75.08	274	275	269	354	192	273	271.53	0.36	-4606	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.30	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	417007	N	N	N	N
76	20240517	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	270	-3	5	-1.10	91298926	336203	73.02	274	275	269	354	192	273	271.56	0.36	-4664	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	312	-2.45	0.49	12	0.29	-110.00	552.00	659	20230615	-59.03	225	20240122	20.00	376	-28.19	20240325	225	20.00	20240122	591	-54.31	20230615	225	20.00	20240122	N	038530	100	115 억	417007	N	N	N	N
77	20240517	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-2	5	-0.73	83539912	307542	66.80	274	275	269	354	192	273	271.64	0.36	-4664	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	314	-2.46	0.49	12	0.27	-110.00	552.00	659	20230615	-58.88	225	20240122	20.44	376	-27.93	20240325	225	20.44	20240122	591	-54.15	20230615	225	20.44	20240122	N	038530	100	115 억	417007	N	N	N	N
78	20240517	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	77435988	284978	61.89	274	275	269	354	192	273	271.73	0.36	-5999	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.25	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	417007	N	N	N	N
79	20240517	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	76063180	279925	60.80	274	275	269	354	192	273	271.73	0.36	-5999	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.24	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	417007	N	N	N	N
80	20240517	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-2	5	-0.73	64495579	237230	51.52	274	275	269	354	192	273	271.87	0.36	-7098	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	314	-2.46	0.49	12	0.21	-110.00	552.00	659	20230615	-58.88	225	20240122	20.44	376	-27.93	20240325	225	20.44	20240122	591	-54.15	20230615	225	20.44	20240122	N	038530	100	115 억	417007	N	N	N	N
81	20240517	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	1	2	0.37	25229310	92136	20.01	274	275	273	354	192	273	273.83	0.36	-6761	279	276	273	270	267	276	270	116	81	100	160	1	1	115714347	317	-2.49	0.50	12	0.08	-110.00	552.00	659	20230615	-58.42	225	20240122	21.78	376	-27.13	20240325	225	21.78	20240122	591	-53.64	20230615	225	21.78	20240122	N	038530	100	115 억	417007	N	N	N	N
82	20240516	160413	57	100.00	KOSDAQ	유통	N	N	N	N	N	273	0	3	0.00	124635520	459907	210.22	273	276	270	354	192	273	271.00	0.42	-80610	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	316	-2.48	0.49	12	0.40	-110.00	552.00	659	20230615	-58.57	225	20240122	21.33	376	-27.39	20240325	225	21.33	20240122	591	-53.81	20230615	225	21.33	20240122	N	038530	100	115 억	491451	N	N	N	N
83	20240516	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-2	5	-0.73	119539210	441157	201.65	273	276	270	354	192	273	270.97	0.42	-79678	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	314	-2.46	0.49	12	0.38	-110.00	552.00	659	20230615	-58.88	225	20240122	20.44	376	-27.93	20240325	225	20.44	20240122	591	-54.15	20230615	225	20.44	20240122	N	038530	100	115 억	491451	N	N	N	N
84	20240516	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	271	-2	5	-0.73	114587023	422899	193.30	273	276	270	354	192	273	270.96	0.42	-75672	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	314	-2.46	0.49	12	0.37	-110.00	552.00	659	20230615	-58.88	225	20240122	20.44	376	-27.93	20240325	225	20.44	20240122	591	-54.15	20230615	225	20.44	20240122	N	038530	100	115 억	491451	N	N	N	N
85	20240516	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	105121705	387917	177.31	273	276	270	354	192	273	270.99	0.42	-75672	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.34	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	491451	N	N	N	N
86	20240516	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	102471603	378139	172.84	273	276	270	354	192	273	270.99	0.42	-71183	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.33	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	491451	N	N	N	N
87	20240516	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	87740527	323670	147.95	273	276	270	354	192	273	271.08	0.42	-63912	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.28	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	491451	N	N	N	N
88	20240516	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-1	5	-0.37	68624128	253111	115.69	273	276	270	354	192	273	271.12	0.42	-64734	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	315	-2.47	0.49	12	0.22	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	491451	N	N	N	N
89	20240516	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	1	2	0.37	9116690	33454	15.29	273	276	272	354	192	273	272.51	0.42	-21726	279	275	273	269	267	275	269	116	81	100	160	1	1	115714347	317	-2.49	0.50	12	0.03	-110.00	552.00	659	20230615	-58.42	225	20240122	21.78	376	-27.13	20240325	225	21.78	20240122	591	-53.64	20230615	225	21.78	20240122	N	038530	100	115 억	491451	N	N	N	N
90	20240514	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	273	-2	5	-0.73	59734918	218340	63.91	275	277	271	357	193	275	273.59	0.41	12276	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	316	-2.48	0.49	12	0.19	-110.00	552.00	659	20230615	-58.57	225	20240122	21.33	376	-27.39	20240325	225	21.33	20240122	591	-53.81	20230615	225	21.33	20240122	N	038530	100	115 억	479175	N	N	N	N
91	20240514	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	-1	5	-0.36	48439744	176830	51.76	275	277	272	357	193	275	273.93	0.41	12061	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	317	-2.49	0.50	12	0.15	-110.00	552.00	659	20230615	-58.42	225	20240122	21.78	376	-27.13	20240325	225	21.78	20240122	591	-53.64	20230615	225	21.78	20240122	N	038530	100	115 억	479175	N	N	N	N
92	20240514	140417	57	100.00	KOSDAQ	유통	N	N	N	N	N	274	-1	5	-0.36	29806426	108512	31.76	275	277	272	357	193	275	274.68	0.41	4552	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	317	-2.49	0.50	12	0.09	-110.00	552.00	659	20230615	-58.42	225	20240122	21.78	376	-27.13	20240325	225	21.78	20240122	591	-53.64	20230615	225	21.78	20240122	N	038530	100	115 억	479175	N	N	N	N
93	20240514	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	0	3	0.00	28939857	105355	30.84	275	277	272	357	193	275	274.69	0.41	4552	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	318	-2.50	0.50	12	0.09	-110.00	552.00	659	20230615	-58.27	225	20240122	22.22	376	-26.86	20240325	225	22.22	20240122	591	-53.47	20230615	225	22.22	20240122	N	038530	100	115 억	479175	N	N	N	N
94	20240514	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	272	-3	5	-1.09	27067811	98550	28.84	275	277	272	357	193	275	274.66	0.41	4763	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	315	-2.47	0.49	12	0.09	-110.00	552.00	659	20230615	-58.73	225	20240122	20.89	376	-27.66	20240325	225	20.89	20240122	591	-53.98	20230615	225	20.89	20240122	N	038530	100	115 억	479175	N	N	N	N
95	20240514	110417	57	100.00	KOSDAQ	유통	N	N	N	N	N	276	1	2	0.36	14863945	53965	15.79	275	277	273	357	193	275	275.44	0.41	4763	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	319	-2.51	0.50	12	0.05	-110.00	552.00	659	20230615	-58.12	225	20240122	22.67	376	-26.60	20240325	225	22.67	20240122	591	-53.30	20230615	225	22.67	20240122	N	038530	100	115 억	479175	N	N	N	N
96	20240514	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	276	1	2	0.36	9700924	35216	10.31	275	277	273	357	193	275	275.47	0.41	1984	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	319	-2.51	0.50	12	0.03	-110.00	552.00	659	20230615	-58.12	225	20240122	22.67	376	-26.60	20240325	225	22.67	20240122	591	-53.30	20230615	225	22.67	20240122	N	038530	100	115 억	479175	N	N	N	N
97	20240514	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	273	-2	5	-0.73	911829	3335	0.98	275	275	273	357	193	275	273.41	0.41	-1039	284	279	276	271	268	278	270	116	82	100	170	1	1	115714347	316	-2.48	0.49	12	0.00	-110.00	552.00	659	20230615	-58.57	225	20240122	21.33	376	-27.39	20240325	225	21.33	20240122	591	-53.81	20230615	225	21.33	20240122	N	038530	100	115 억	479175	N	N	N	N
98	20240513	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	-6	5	-2.14	91683127	332100	104.53	281	281	273	365	197	281	276.07	0.47	-61294	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	318	-2.50	0.50	12	0.29	-110.00	552.00	659	20230615	-58.27	225	20240122	22.22	376	-26.86	20240325	225	22.22	20240122	591	-53.47	20230615	225	22.22	20240122	N	038530	100	115 억	540018	N	N	N	N
99	20240513	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	-6	5	-2.14	84508473	305924	96.29	281	281	273	365	197	281	276.24	0.47	-60520	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	318	-2.50	0.50	12	0.26	-110.00	552.00	659	20230615	-58.27	225	20240122	22.22	376	-26.86	20240325	225	22.22	20240122	591	-53.47	20230615	225	22.22	20240122	N	038530	100	115 억	540018	N	N	N	N
100	20240513	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	275	-6	5	-2.14	71990253	260302	81.93	281	281	274	365	197	281	276.56	0.47	-48396	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	318	-2.50	0.50	12	0.22	-110.00	552.00	659	20230615	-58.27	225	20240122	22.22	376	-26.86	20240325	225	22.22	20240122	591	-53.47	20230615	225	22.22	20240122	N	038530	100	115 억	540018	N	N	N	N
101	20240513	130416	57	100.00	KOSDAQ	유통	N	N	N	N	N	276	-5	5	-1.78	62700042	226407	71.26	281	281	274	365	197	281	276.94	0.47	-43396	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	319	-2.51	0.50	12	0.20	-110.00	552.00	659	20230615	-58.12	225	20240122	22.67	376	-26.60	20240325	225	22.67	20240122	591	-53.30	20230615	225	22.67	20240122	N	038530	100	115 억	540018	N	N	N	N
102	20240513	120417	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	-4	5	-1.42	53371866	192523	60.60	281	281	275	365	197	281	277.22	0.47	-25957	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	321	-2.52	0.50	12	0.17	-110.00	552.00	659	20230615	-57.97	225	20240122	23.11	376	-26.33	20240325	225	23.11	20240122	591	-53.13	20230615	225	23.11	20240122	N	038530	100	115 억	540018	N	N	N	N
103	20240513	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	47608891	171652	54.03	281	281	275	365	197	281	277.36	0.47	-24406	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	322	-2.53	0.50	12	0.15	-110.00	552.00	659	20230615	-57.81	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	591	-52.96	20230615	225	23.56	20240122	N	038530	100	115 억	540018	N	N	N	N
104	20240513	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	277	-4	5	-1.42	34071445	122601	38.59	281	281	275	365	197	281	277.91	0.47	-19849	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	321	-2.52	0.50	12	0.11	-110.00	552.00	659	20230615	-57.97	225	20240122	23.11	376	-26.33	20240325	225	23.11	20240122	591	-53.13	20230615	225	23.11	20240122	N	038530	100	115 억	540018	N	N	N	N
105	20240513	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	3639658	13019	4.10	281	281	278	365	197	281	279.57	0.47	-955	285	282	280	277	275	283	278	116	84	100	170	1	1	115714347	325	-2.55	0.51	12	0.01	-110.00	552.00	659	20230615	-57.36	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	540018	N	N	N	N
106	20240510	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	1	2	0.36	85522724	305354	121.37	281	283	278	364	196	280	280.08	0.45	14624	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	325	-2.55	0.51	12	0.26	-110.00	552.00	659	20230615	-57.36	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	523654	N	N	N	N
107	20240510	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-1	5	-0.36	83316924	297493	118.25	281	283	278	364	196	280	280.06	0.45	14649	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	323	-2.54	0.51	12	0.26	-110.00	552.00	659	20230615	-57.66	225	20240122	24.00	376	-25.80	20240325	225	24.00	20240122	591	-52.79	20230615	225	24.00	20240122	N	038530	100	115 억	523654	N	N	N	N
108	20240510	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	1	2	0.36	73336500	261823	104.07	281	283	278	364	196	280	280.10	0.45	14649	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	325	-2.55	0.51	12	0.23	-110.00	552.00	659	20230615	-57.36	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	523654	N	N	N	N
109	20240510	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	1	2	0.36	68434286	244337	97.12	281	283	278	364	196	280	280.08	0.45	14649	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	325	-2.55	0.51	12	0.21	-110.00	552.00	659	20230615	-57.36	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	523654	N	N	N	N
110	20240510	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	3	2	1.07	56622638	202232	80.38	281	283	278	364	196	280	279.99	0.45	14649	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	327	-2.57	0.51	12	0.17	-110.00	552.00	659	20230615	-57.06	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	591	-52.12	20230615	225	25.78	20240122	N	038530	100	115 억	523654	N	N	N	N
111	20240510	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	0	3	0.00	33221970	118855	47.24	281	281	278	364	196	280	279.52	0.45	-3000	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	324	-2.55	0.51	12	0.10	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	523654	N	N	N	N
112	20240510	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	0	3	0.00	15693458	56278	22.37	281	281	278	364	196	280	278.86	0.45	-1318	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	324	-2.55	0.51	12	0.05	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	523654	N	N	N	N
113	20240510	090407	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	0	3	0.00	503721	1797	0.71	281	281	280	364	196	280	280.31	0.45	-1177	284	281	279	276	274	283	278	116	84	100	170	1	1	115714347	324	-2.55	0.51	12	0.00	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	523654	N	N	N	N
114	20240509	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	69850619	250205	81.99	278	282	277	361	195	278	279.17	0.41	48475	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.22	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
115	20240509	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	0	3	0.00	63980022	229219	75.11	278	282	277	361	195	278	279.12	0.41	48836	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	322	-2.53	0.50	12	0.20	-110.00	552.00	659	20230615	-57.81	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	591	-52.96	20230615	225	23.56	20240122	N	038530	100	115 억	473733	N	N	N	N
116	20240509	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	55683412	199451	65.36	278	282	277	361	195	278	279.18	0.41	48836	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.17	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
117	20240509	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	48747936	174594	57.21	278	282	277	361	195	278	279.21	0.41	48836	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.15	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
118	20240509	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	46379772	166110	54.43	278	282	277	361	195	278	279.21	0.41	48836	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.14	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
119	20240509	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	32372651	116031	38.02	278	282	277	361	195	278	279.00	0.41	29274	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.10	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
120	20240509	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	15739552	56421	18.49	278	282	277	361	195	278	278.97	0.41	11534	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.05	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
121	20240509	090400	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	2	2	0.72	2376366	8554	2.80	278	280	277	361	195	278	277.81	0.41	-1615	284	280	279	275	274	280	275	116	83	100	170	1	1	115714347	324	-2.55	0.51	12	0.01	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	473733	N	N	N	N
122	20240508	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	83198723	297942	75.83	281	283	278	365	197	281	279.28	0.38	30095	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	322	-2.53	0.50	12	0.26	-110.00	552.00	659	20230615	-57.81	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	591	-52.96	20230615	225	23.56	20240122	N	038530	100	115 억	443230	N	N	N	N
123	20240508	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-2	5	-0.71	77144720	276239	70.31	281	283	278	365	197	281	279.27	0.38	25087	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	323	-2.54	0.51	12	0.24	-110.00	552.00	659	20230615	-57.66	225	20240122	24.00	376	-25.80	20240325	225	24.00	20240122	591	-52.79	20230615	225	24.00	20240122	N	038530	100	115 억	443230	N	N	N	N
124	20240508	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	0	3	0.00	67755135	242701	61.77	281	283	278	365	197	281	279.17	0.38	25087	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	325	-2.55	0.51	12	0.21	-110.00	552.00	659	20230615	-57.36	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	443230	N	N	N	N
125	20240508	130357	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-2	5	-0.71	55045424	197045	50.15	281	283	278	365	197	281	279.35	0.38	8813	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	323	-2.54	0.51	12	0.17	-110.00	552.00	659	20230615	-57.66	225	20240122	24.00	376	-25.80	20240325	225	24.00	20240122	591	-52.79	20230615	225	24.00	20240122	N	038530	100	115 억	443230	N	N	N	N
126	20240508	120358	57	100.00	KOSDAQ	유통	N	N	N	N	N	279	-2	5	-0.71	37685096	134776	34.30	281	283	278	365	197	281	279.61	0.38	12007	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	323	-2.54	0.51	12	0.12	-110.00	552.00	659	20230615	-57.66	225	20240122	24.00	376	-25.80	20240325	225	24.00	20240122	591	-52.79	20230615	225	24.00	20240122	N	038530	100	115 억	443230	N	N	N	N
127	20240508	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	280	-1	5	-0.36	32923849	117748	29.97	281	283	278	365	197	281	279.61	0.38	12877	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	324	-2.55	0.51	12	0.10	-110.00	552.00	659	20230615	-57.51	225	20240122	24.44	376	-25.53	20240325	225	24.44	20240122	591	-52.62	20230615	225	24.44	20240122	N	038530	100	115 억	443230	N	N	N	N
128	20240508	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	278	-3	5	-1.07	23970643	85556	21.78	281	283	278	365	197	281	280.17	0.38	10901	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	322	-2.53	0.50	12	0.07	-110.00	552.00	659	20230615	-57.81	225	20240122	23.56	376	-26.06	20240325	225	23.56	20240122	591	-52.96	20230615	225	23.56	20240122	N	038530	100	115 억	443230	N	N	N	N
129	20240508	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	1	2	0.36	3810992	13547	3.45	281	283	281	365	197	281	281.32	0.38	3458	287	284	281	278	275	282	276	116	84	100	170	1	1	115714347	326	-2.56	0.51	12	0.01	-110.00	552.00	659	20230615	-57.21	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	591	-52.28	20230615	225	25.33	20240122	N	038530	100	115 억	443230	N	N	N	N
130	20240503	160409	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-1	5	-0.35	153605092	543703	69.18	285	290	280	369	199	284	282.52	0.36	-8830	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	327	-2.57	0.51	12	0.47	-110.00	552.00	710	20230426	-60.14	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	591	-52.12	20230615	225	25.78	20240122	N	038530	100	115 억	414814	N	N	N	N
131	20240503	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	-3	5	-1.06	126570980	447531	56.94	285	290	280	369	199	284	282.82	0.36	-3591	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	325	-2.55	0.51	12	0.39	-110.00	552.00	710	20230426	-60.42	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	414814	N	N	N	N
132	20240503	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	-2	5	-0.70	119761805	423235	53.85	285	290	280	369	199	284	282.97	0.36	-3591	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	326	-2.56	0.51	12	0.37	-110.00	552.00	710	20230426	-60.28	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	591	-52.28	20230615	225	25.33	20240122	N	038530	100	115 억	414814	N	N	N	N
133	20240503	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	281	-3	5	-1.06	112865173	398694	50.73	285	290	280	369	199	284	283.09	0.36	-3591	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	325	-2.55	0.51	12	0.34	-110.00	552.00	710	20230426	-60.42	225	20240122	24.89	376	-25.27	20240325	225	24.89	20240122	591	-52.45	20230615	225	24.89	20240122	N	038530	100	115 억	414814	N	N	N	N
134	20240503	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	-2	5	-0.70	98368169	347084	44.16	285	290	280	369	199	284	283.41	0.36	1765	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	326	-2.56	0.51	12	0.30	-110.00	552.00	710	20230426	-60.28	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	591	-52.28	20230615	225	25.33	20240122	N	038530	100	115 억	414814	N	N	N	N
135	20240503	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	283	-1	5	-0.35	93235061	328911	41.85	285	290	280	369	199	284	283.47	0.36	2145	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	327	-2.57	0.51	12	0.28	-110.00	552.00	710	20230426	-60.14	225	20240122	25.78	376	-24.73	20240325	225	25.78	20240122	591	-52.12	20230615	225	25.78	20240122	N	038530	100	115 억	414814	N	N	N	N
136	20240503	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	282	-2	5	-0.70	65812040	231617	29.47	285	290	281	369	199	284	284.14	0.36	2959	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	326	-2.56	0.51	12	0.20	-110.00	552.00	710	20230426	-60.28	225	20240122	25.33	376	-25.00	20240325	225	25.33	20240122	591	-52.28	20230615	225	25.33	20240122	N	038530	100	115 억	414814	N	N	N	N
137	20240503	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	2	2	0.70	11864567	41511	5.28	285	289	285	369	199	284	285.82	0.36	-298	299	291	287	279	275	289	277	116	85	100	170	1	1	115714347	331	-2.60	0.52	12	0.04	-110.00	552.00	710	20230426	-59.72	225	20240122	27.11	376	-23.94	20240325	225	27.11	20240122	591	-51.61	20230615	225	27.11	20240122	N	038530	100	115 억	414814	N	N	N	N
138	20240502	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-6	5	-2.07	218132589	760952	33.40	292	295	283	377	203	290	286.68	0.32	25621	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	329	-2.58	0.51	12	0.66	-110.00	552.00	710	20230426	-60.00	225	20240122	26.22	376	-24.47	20240325	225	26.22	20240122	591	-51.95	20230615	225	26.22	20240122	N	038530	100	115 억	373551	N	N	N	N
139	20240502	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	-4	5	-1.38	207560710	723785	31.77	292	295	283	377	203	290	286.77	0.32	26773	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	331	-2.60	0.52	12	0.63	-110.00	552.00	710	20230426	-59.72	225	20240122	27.11	376	-23.94	20240325	225	27.11	20240122	591	-51.61	20230615	225	27.11	20240122	N	038530	100	115 억	373551	N	N	N	N
140	20240502	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	-4	5	-1.38	194269713	677112	29.72	292	295	283	377	203	290	286.91	0.32	27288	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	331	-2.60	0.52	12	0.59	-110.00	552.00	710	20230426	-59.72	225	20240122	27.11	376	-23.94	20240325	225	27.11	20240122	591	-51.61	20230615	225	27.11	20240122	N	038530	100	115 억	373551	N	N	N	N
141	20240502	130402	57	100.00	KOSDAQ	유통	N	N	N	N	N	285	-5	5	-1.72	166793389	580673	25.49	292	295	283	377	203	290	287.24	0.32	27575	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	330	-2.59	0.52	12	0.50	-110.00	552.00	710	20230426	-59.86	225	20240122	26.67	376	-24.20	20240325	225	26.67	20240122	591	-51.78	20230615	225	26.67	20240122	N	038530	100	115 억	373551	N	N	N	N
142	20240502	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	287	-3	5	-1.03	153637121	534652	23.47	292	295	283	377	203	290	287.36	0.32	27358	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	332	-2.61	0.52	12	0.46	-110.00	552.00	710	20230426	-59.58	225	20240122	27.56	376	-23.67	20240325	225	27.56	20240122	591	-51.44	20230615	225	27.56	20240122	N	038530	100	115 억	373551	N	N	N	N
143	20240502	110401	57	100.00	KOSDAQ	유통	N	N	N	N	N	284	-6	5	-2.07	133464252	464252	20.38	292	295	283	377	203	290	287.48	0.32	19466	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	329	-2.58	0.51	12	0.40	-110.00	552.00	710	20230426	-60.00	225	20240122	26.22	376	-24.47	20240325	225	26.22	20240122	591	-51.95	20230615	225	26.22	20240122	N	038530	100	115 억	373551	N	N	N	N
144	20240502	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	286	-4	5	-1.38	121289151	421557	18.50	292	295	283	377	203	290	287.72	0.32	18045	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	331	-2.60	0.52	12	0.36	-110.00	552.00	710	20230426	-59.72	225	20240122	27.11	376	-23.94	20240325	225	27.11	20240122	591	-51.61	20230615	225	27.11	20240122	N	038530	100	115 억	373551	N	N	N	N
145	20240502	090402	57	100.00	KOSDAQ	유통	N	N	N	N	N	291	1	2	0.34	24542436	84205	3.70	292	295	290	377	203	290	291.46	0.32	2120	322	305	294	277	266	304	276	116	87	100	170	1	1	115714347	337	-2.65	0.53	12	0.07	-110.00	552.00	710	20230426	-59.01	225	20240122	29.33	376	-22.61	20240325	225	29.33	20240122	591	-50.76	20230615	225	29.33	20240122	N	038530	100	115 억	373551	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History