KissMeData/353590/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	161233	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	105	2	2.17	135892195	27725	181.07	4835	5100	4805	6280	3385	4835	4901.43	0.70	4122	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	636	-56.78	2.20	12	0.22	-87.00	2247.00	12720	20230525	-61.16	4590	20240419	7.63	8120	-39.16	20240228	4590	7.63	20240419	12650	-60.95	20230605	4590	7.63	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
3	20240531	151235	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	105	2	2.17	132241065	26986	176.24	4835	5100	4805	6280	3385	4835	4900.36	0.70	3922	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	636	-56.78	2.20	12	0.21	-87.00	2247.00	12720	20230525	-61.16	4590	20240419	7.63	8120	-39.16	20240228	4590	7.63	20240419	12650	-60.95	20230605	4590	7.63	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
4	20240531	141233	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	115	2	2.38	117778345	24060	157.13	4835	5100	4805	6280	3385	4835	4895.19	0.70	3144	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	637	-56.90	2.20	12	0.19	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12650	-60.87	20230605	4590	7.84	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
5	20240531	131237	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	140	2	2.90	100627980	20591	134.48	4835	5100	4805	6280	3385	4835	4886.99	0.70	3736	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	641	-57.18	2.21	12	0.16	-87.00	2247.00	12720	20230525	-60.89	4590	20240419	8.39	8120	-38.73	20240228	4590	8.39	20240419	12650	-60.67	20230605	4590	8.39	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
6	20240531	121238	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	5	2	0.10	48241730	9953	65.00	4835	4875	4805	6280	3385	4835	4846.95	0.70	2969	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	623	-55.63	2.15	12	0.08	-87.00	2247.00	12720	20230525	-61.95	4590	20240419	5.45	8120	-40.39	20240228	4590	5.45	20240419	12650	-61.74	20230605	4590	5.45	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
7	20240531	111235	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	15	2	0.31	46857170	9667	63.13	4835	4875	4805	6280	3385	4835	4847.13	0.70	2706	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	624	-55.75	2.16	12	0.08	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12650	-61.66	20230605	4590	5.66	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
8	20240531	101228	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	10	2	0.21	12185380	2522	16.47	4835	4875	4805	6280	3385	4835	4831.63	0.70	1003	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	624	-55.69	2.16	12	0.02	-87.00	2247.00	12720	20230525	-61.91	4590	20240419	5.56	8120	-40.33	20240228	4590	5.56	20240419	12650	-61.70	20230605	4590	5.56	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
9	20240531	091238	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	15	2	0.31	226920	47	0.31	4835	4855	4805	6280	3385	4835	4828.09	0.70	35	4958	4896	4848	4786	4738	4872	4762	64	1445	500	3190	5	1	12875570	624	-55.75	2.16	12	0.00	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12650	-61.66	20230605	4590	5.66	20240419	1.39	N	353590	500	64 억	89752	N	N	N	N
10	20240530	161229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-60	5	-1.23	74286840	15312	58.56	4895	4910	4800	6360	3430	4895	4851.56	0.71	-1339	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	623	-55.57	2.15	12	0.12	-87.00	2247.00	12720	20230525	-61.99	4590	20240419	5.34	8120	-40.46	20240228	4590	5.34	20240419	12650	-61.78	20230605	4590	5.34	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
11	20240530	151229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-65	5	-1.33	72335620	14908	57.01	4895	4910	4800	6360	3430	4895	4852.13	0.71	-1317	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	622	-55.52	2.15	12	0.12	-87.00	2247.00	12720	20230525	-62.03	4590	20240419	5.23	8120	-40.52	20240228	4590	5.23	20240419	12650	-61.82	20230605	4590	5.23	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
12	20240530	141229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-75	5	-1.53	60064900	12363	47.28	4895	4910	4800	6360	3430	4895	4858.44	0.71	-676	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	621	-55.40	2.15	12	0.10	-87.00	2247.00	12720	20230525	-62.11	4590	20240419	5.01	8120	-40.64	20240228	4590	5.01	20240419	12650	-61.90	20230605	4590	5.01	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
13	20240530	131230	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-65	5	-1.33	56815520	11690	44.71	4895	4910	4800	6360	3430	4895	4860.18	0.71	-358	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	622	-55.52	2.15	12	0.09	-87.00	2247.00	12720	20230525	-62.03	4590	20240419	5.23	8120	-40.52	20240228	4590	5.23	20240419	12650	-61.82	20230605	4590	5.23	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
14	20240530	121227	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-40	5	-0.82	45700430	9389	35.91	4895	4910	4825	6360	3430	4895	4867.44	0.71	894	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	625	-55.80	2.16	12	0.07	-87.00	2247.00	12720	20230525	-61.83	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12650	-61.62	20230605	4590	5.77	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
15	20240530	111229	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-30	5	-0.61	39939165	8204	31.37	4895	4910	4825	6360	3430	4895	4868.26	0.71	1349	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	626	-55.92	2.17	12	0.06	-87.00	2247.00	12720	20230525	-61.75	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12650	-61.54	20230605	4590	5.99	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
16	20240530	101232	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-45	5	-0.92	21858465	4471	17.10	4895	4910	4850	6360	3430	4895	4888.94	0.71	-1163	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	624	-55.75	2.16	12	0.03	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12650	-61.66	20230605	4590	5.66	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
17	20240530	091231	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	0	3	0.00	13143770	2684	10.26	4895	4905	4895	6360	3430	4895	4897.08	0.71	-876	4998	4946	4913	4861	4828	4930	4845	64	1465	500	3230	5	1	12875570	630	-56.26	2.18	12	0.02	-87.00	2247.00	12720	20230525	-61.52	4590	20240419	6.64	8120	-39.72	20240228	4590	6.64	20240419	12650	-61.30	20230605	4590	6.64	20240419	1.39	N	353590	500	64 억	91079	N	N	N	N
18	20240529	161218	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-15	5	-0.31	128489080	26102	174.01	4910	4965	4880	6380	3440	4910	4922.58	0.67	4487	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	630	-56.26	2.18	12	0.20	-87.00	2247.00	12720	20230525	-61.52	4590	20240419	6.64	8120	-39.72	20240228	4590	6.64	20240419	12650	-61.30	20230605	4590	6.64	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
19	20240529	151220	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	0	3	0.00	119892955	24346	162.31	4910	4965	4880	6380	3440	4910	4924.54	0.67	4486	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	632	-56.44	2.19	12	0.19	-87.00	2247.00	12720	20230525	-61.40	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12650	-61.19	20230605	4590	6.97	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
20	20240529	141220	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	40	2	0.81	98251000	19952	133.01	4910	4965	4880	6380	3440	4910	4924.37	0.67	3885	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	637	-56.90	2.20	12	0.15	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12650	-60.87	20230605	4590	7.84	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
21	20240529	131222	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	40	2	0.81	78187840	15901	106.01	4910	4960	4880	6380	3440	4910	4917.16	0.67	2815	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	637	-56.90	2.20	12	0.12	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12650	-60.87	20230605	4590	7.84	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
22	20240529	121221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	0	3	0.00	46366125	9439	62.93	4910	4945	4880	6380	3440	4910	4912.19	0.67	264	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	632	-56.44	2.19	12	0.07	-87.00	2247.00	12720	20230525	-61.40	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12650	-61.19	20230605	4590	6.97	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
23	20240529	111221	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	0	3	0.00	31875445	6491	43.27	4910	4945	4880	6380	3440	4910	4910.71	0.67	-473	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	632	-56.44	2.19	12	0.05	-87.00	2247.00	12720	20230525	-61.40	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12650	-61.19	20230605	4590	6.97	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
24	20240529	101213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4915	5	2	0.10	17736990	3607	24.05	4910	4945	4880	6380	3440	4910	4917.38	0.67	-448	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	633	-56.49	2.19	12	0.03	-87.00	2247.00	12720	20230525	-61.36	4590	20240419	7.08	8120	-39.47	20240228	4590	7.08	20240419	12650	-61.15	20230605	4590	7.08	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
25	20240529	091216	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-20	5	-0.41	2144840	437	2.91	4910	4935	4880	6380	3440	4910	4908.10	0.67	-341	5070	4990	4890	4810	4710	5030	4850	64	1470	500	3240	5	1	12875570	630	-56.21	2.18	12	0.00	-87.00	2247.00	12720	20230525	-61.56	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12650	-61.34	20230605	4590	6.54	20240419	1.39	N	353590	500	64 억	86615	N	N	N	N
26	20240528	161211	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	15	2	0.31	73230230	15000	50.14	4895	4970	4790	6360	3430	4895	4882.02	0.66	1019	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	632	-56.44	2.19	12	0.12	-87.00	2247.00	12720	20230525	-61.40	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12650	-61.19	20230605	4590	6.97	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
27	20240528	151213	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-5	5	-0.10	57490530	11779	39.37	4895	4970	4790	6360	3430	4895	4880.76	0.66	891	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	630	-56.21	2.18	12	0.09	-87.00	2247.00	12720	20230525	-61.56	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12650	-61.34	20230605	4590	6.54	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
28	20240528	141217	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	5	2	0.10	51766350	10610	35.47	4895	4970	4790	6360	3430	4895	4879.02	0.66	803	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	631	-56.32	2.18	12	0.08	-87.00	2247.00	12720	20230525	-61.48	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12650	-61.26	20230605	4590	6.75	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
29	20240528	131211	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	55	2	1.12	32703555	6717	22.45	4895	4970	4790	6360	3430	4895	4868.77	0.66	936	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	637	-56.90	2.20	12	0.05	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12650	-60.87	20230605	4590	7.84	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
30	20240528	121212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	5	2	0.10	27877435	5729	19.15	4895	4970	4790	6360	3430	4895	4866.02	0.66	862	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	631	-56.32	2.18	12	0.04	-87.00	2247.00	12720	20230525	-61.48	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12650	-61.26	20230605	4590	6.75	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
31	20240528	111156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-25	5	-0.51	17397840	3577	11.96	4895	4970	4790	6360	3430	4895	4863.81	0.66	230	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	627	-55.98	2.17	12	0.03	-87.00	2247.00	12720	20230525	-61.71	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12650	-61.50	20230605	4590	6.10	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
32	20240528	101212	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-50	5	-1.02	14067685	2894	9.67	4895	4970	4790	6360	3430	4895	4860.98	0.66	235	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	624	-55.69	2.16	12	0.02	-87.00	2247.00	12720	20230525	-61.91	4590	20240419	5.56	8120	-40.33	20240228	4590	5.56	20240419	12650	-61.70	20230605	4590	5.56	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
33	20240528	091215	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	55	2	1.12	2737370	554	1.85	4895	4970	4895	6360	3430	4895	4941.10	0.66	36	5321	5107	4936	4722	4551	5215	4830	64	1465	500	3230	5	1	12875570	637	-56.90	2.20	12	0.00	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12650	-60.87	20230605	4590	7.84	20240419	1.39	N	353590	500	64 억	85500	N	N	N	N
34	20240527	161156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	40	2	0.82	146530765	29911	222.57	4805	5150	4765	6310	3400	4855	4898.89	0.72	-6807	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	630	-56.26	2.18	12	0.23	-87.00	2247.00	12720	20230525	-61.52	4590	20240419	6.64	8120	-39.72	20240228	4590	6.64	20240419	12650	-61.30	20230605	4590	6.64	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
35	20240527	151214	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	0	3	0.00	142171210	29018	215.92	4805	5150	4765	6310	3400	4855	4899.41	0.72	-6998	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	625	-55.80	2.16	12	0.23	-87.00	2247.00	12720	20230525	-61.83	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12650	-61.62	20230605	4590	5.77	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
36	20240527	141211	57	100.00	KOSDAQ	유통	N	N	N	N	N	4835	-20	5	-0.41	131647340	26842	199.73	4805	5150	4765	6310	3400	4855	4904.53	0.72	-7434	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	623	-55.57	2.15	12	0.21	-87.00	2247.00	12720	20230525	-61.99	4590	20240419	5.34	8120	-40.46	20240228	4590	5.34	20240419	12650	-61.78	20230605	4590	5.34	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
37	20240527	131210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-25	5	-0.51	104887480	21292	158.43	4805	5150	4765	6310	3400	4855	4926.15	0.72	-7944	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	622	-55.52	2.15	12	0.17	-87.00	2247.00	12720	20230525	-62.03	4590	20240419	5.23	8120	-40.52	20240228	4590	5.23	20240419	12650	-61.82	20230605	4590	5.23	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
38	20240527	121210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-25	5	-0.51	99040610	20083	149.44	4805	5150	4765	6310	3400	4855	4931.56	0.72	-7507	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	622	-55.52	2.15	12	0.16	-87.00	2247.00	12720	20230525	-62.03	4590	20240419	5.23	8120	-40.52	20240228	4590	5.23	20240419	12650	-61.82	20230605	4590	5.23	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
39	20240527	111210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-45	5	-0.93	96564525	19570	145.62	4805	5150	4765	6310	3400	4855	4934.31	0.72	-7400	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	619	-55.29	2.14	12	0.15	-87.00	2247.00	12720	20230525	-62.19	4590	20240419	4.79	8120	-40.76	20240228	4590	4.79	20240419	12650	-61.98	20230605	4590	4.79	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
40	20240527	101207	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-5	5	-0.10	87802475	17754	132.11	4805	5150	4765	6310	3400	4855	4945.50	0.72	-6731	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	624	-55.75	2.16	12	0.14	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12650	-61.66	20230605	4590	5.66	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
41	20240527	091210	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-5	5	-0.10	2485955	517	3.85	4805	4860	4805	6310	3400	4855	4808.42	0.72	29	4965	4910	4855	4800	4745	4937	4827	64	1455	500	3200	5	1	12875570	624	-55.75	2.16	12	0.00	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12650	-61.66	20230605	4590	5.66	20240419	1.39	N	353590	500	64 억	92377	N	N	N	N
42	20240524	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-45	5	-0.92	65035925	13436	94.61	4800	4910	4800	6370	3430	4900	4840.30	0.70	2148	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	625	-55.80	2.16	12	0.10	-87.00	2247.00	12720	20230525	-61.83	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12720	-61.83	20230525	4590	5.77	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
43	20240524	151103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	-50	5	-1.02	62663265	12947	91.17	4800	4910	4800	6370	3430	4900	4839.98	0.70	2193	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	624	-55.75	2.16	12	0.10	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12720	-61.87	20230525	4590	5.66	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
44	20240524	141109	57	100.00	KOSDAQ	유통	N	N	N	N	N	4845	-55	5	-1.12	60287000	12457	87.72	4800	4910	4800	6370	3430	4900	4839.61	0.70	2210	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	624	-55.69	2.16	12	0.10	-87.00	2247.00	12720	20230525	-61.91	4590	20240419	5.56	8120	-40.33	20240228	4590	5.56	20240419	12720	-61.91	20230525	4590	5.56	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
45	20240524	131104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-30	5	-0.61	59431390	12281	86.48	4800	4910	4800	6370	3430	4900	4839.30	0.70	2265	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	627	-55.98	2.17	12	0.10	-87.00	2247.00	12720	20230525	-61.71	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12720	-61.71	20230525	4590	6.10	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
46	20240524	121106	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-40	5	-0.82	46650230	9647	67.93	4800	4910	4800	6370	3430	4900	4835.72	0.70	2055	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	626	-55.86	2.16	12	0.07	-87.00	2247.00	12720	20230525	-61.79	4590	20240419	5.88	8120	-40.15	20240228	4590	5.88	20240419	12720	-61.79	20230525	4590	5.88	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
47	20240524	111104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-5	5	-0.10	42212010	8738	61.53	4800	4910	4800	6370	3430	4900	4830.85	0.70	1866	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	630	-56.26	2.18	12	0.07	-87.00	2247.00	12720	20230525	-61.52	4590	20240419	6.64	8120	-39.72	20240228	4590	6.64	20240419	12720	-61.52	20230525	4590	6.64	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
48	20240524	101111	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	10	2	0.20	34808480	7224	50.87	4800	4910	4800	6370	3430	4900	4818.45	0.70	1284	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	632	-56.44	2.19	12	0.06	-87.00	2247.00	12720	20230525	-61.40	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12720	-61.40	20230525	4590	6.97	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
49	20240524	091104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-10	5	-0.20	2450945	510	3.59	4800	4900	4800	6370	3430	4900	4805.77	0.70	-60	5043	4971	4838	4766	4633	5002	4797	64	1470	500	3230	5	1	12875570	630	-56.21	2.18	12	0.00	-87.00	2247.00	12720	20230525	-61.56	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12720	-61.56	20230525	4590	6.54	20240419	1.40	N	353590	500	64 억	90214	N	N	N	N
50	20240523	161102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	0	3	0.00	68750515	14200	78.46	4900	4910	4705	6370	3430	4900	4841.59	0.67	3831	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	631	-56.32	2.18	12	0.11	-87.00	2247.00	12720	20230525	-61.48	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12720	-61.48	20230525	4590	6.75	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
51	20240523	151104	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-35	5	-0.71	66959445	13834	76.44	4900	4910	4705	6370	3430	4900	4840.21	0.67	3838	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	626	-55.92	2.17	12	0.11	-87.00	2247.00	12720	20230525	-61.75	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12720	-61.75	20230525	4590	5.99	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
52	20240523	141108	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-25	5	-0.51	52003110	10770	59.51	4900	4900	4705	6370	3430	4900	4828.52	0.67	3614	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	628	-56.03	2.17	12	0.08	-87.00	2247.00	12720	20230525	-61.67	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12720	-61.67	20230525	4590	6.21	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
53	20240523	131107	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-45	5	-0.92	49943315	10347	57.17	4900	4900	4705	6370	3430	4900	4826.84	0.67	3727	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	625	-55.80	2.16	12	0.08	-87.00	2247.00	12720	20230525	-61.83	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12720	-61.83	20230525	4590	5.77	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
54	20240523	121102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4830	-70	5	-1.43	48226365	9993	55.22	4900	4900	4705	6370	3430	4900	4826.01	0.67	3945	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	622	-55.52	2.15	12	0.08	-87.00	2247.00	12720	20230525	-62.03	4590	20240419	5.23	8120	-40.52	20240228	4590	5.23	20240419	12720	-62.03	20230525	4590	5.23	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
55	20240523	111101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-15	5	-0.31	42700465	8852	48.91	4900	4900	4705	6370	3430	4900	4823.82	0.67	3312	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	629	-56.15	2.17	12	0.07	-87.00	2247.00	12720	20230525	-61.60	4590	20240419	6.43	8120	-39.84	20240228	4590	6.43	20240419	12720	-61.60	20230525	4590	6.43	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
56	20240523	101103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-45	5	-0.92	28389800	5906	32.63	4900	4900	4705	6370	3430	4900	4806.94	0.67	1329	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	625	-55.80	2.16	12	0.05	-87.00	2247.00	12720	20230525	-61.83	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12720	-61.83	20230525	4590	5.77	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
57	20240523	091108	57	100.00	KOSDAQ	유통	N	N	N	N	N	4810	-90	5	-1.84	16247265	3392	18.74	4900	4900	4705	6370	3430	4900	4789.88	0.67	677	5063	4981	4898	4816	4733	5022	4857	64	1470	500	3230	5	1	12875570	619	-55.29	2.14	12	0.03	-87.00	2247.00	12720	20230525	-62.19	4590	20240419	4.79	8120	-40.76	20240228	4590	4.79	20240419	12720	-62.19	20230525	4590	4.79	20240419	1.38	N	353590	500	64 억	86393	N	N	N	N
58	20240522	161052	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	30	2	0.62	88207855	18098	117.82	4860	4980	4815	6330	3410	4870	4873.60	0.65	2239	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	631	-56.32	2.18	12	0.14	-87.00	2247.00	12720	20230525	-61.48	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12720	-61.48	20230525	4590	6.75	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
59	20240522	151101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	90	2	1.85	85761015	17601	114.58	4860	4980	4815	6330	3410	4870	4872.51	0.65	2270	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	639	-57.01	2.21	12	0.14	-87.00	2247.00	12720	20230525	-61.01	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12720	-61.01	20230525	4590	8.06	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
60	20240522	141101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	85	2	1.75	64197055	13216	86.04	4860	4980	4815	6330	3410	4870	4857.53	0.65	1921	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	638	-56.95	2.21	12	0.10	-87.00	2247.00	12720	20230525	-61.05	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12720	-61.05	20230525	4590	7.95	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
61	20240522	131057	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	15	2	0.31	48769645	10079	65.61	4860	4910	4815	6330	3410	4870	4838.74	0.65	2189	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	629	-56.15	2.17	12	0.08	-87.00	2247.00	12720	20230525	-61.60	4590	20240419	6.43	8120	-39.84	20240228	4590	6.43	20240419	12720	-61.60	20230525	4590	6.43	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
62	20240522	121206	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-15	5	-0.31	45259000	9359	60.93	4860	4910	4815	6330	3410	4870	4835.88	0.65	2000	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	625	-55.80	2.16	12	0.07	-87.00	2247.00	12720	20230525	-61.83	4590	20240419	5.77	8120	-40.21	20240228	4590	5.77	20240419	12720	-61.83	20230525	4590	5.77	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
63	20240522	111107	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-50	5	-1.03	28154435	5818	37.88	4860	4910	4820	6330	3410	4870	4839.19	0.65	380	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	621	-55.40	2.15	12	0.05	-87.00	2247.00	12720	20230525	-62.11	4590	20240419	5.01	8120	-40.64	20240228	4590	5.01	20240419	12720	-62.11	20230525	4590	5.01	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
64	20240522	101059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-30	5	-0.62	12768710	2632	17.13	4860	4910	4835	6330	3410	4870	4851.33	0.65	99	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	623	-55.63	2.15	12	0.02	-87.00	2247.00	12720	20230525	-61.95	4590	20240419	5.45	8120	-40.39	20240228	4590	5.45	20240419	12720	-61.95	20230525	4590	5.45	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
65	20240522	091101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	30	2	0.62	2292690	471	3.07	4860	4910	4855	6330	3410	4870	4867.71	0.65	139	5020	4945	4895	4820	4770	4920	4795	64	1460	500	3210	5	1	12875570	631	-56.32	2.18	12	0.00	-87.00	2247.00	12720	20230525	-61.48	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12720	-61.48	20230525	4590	6.75	20240419	1.37	N	353590	500	64 억	84174	N	N	N	N
66	20240521	161044	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-50	5	-1.02	74745620	15326	69.29	4950	4970	4845	6390	3445	4920	4877.05	0.66	-1433	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	627	-55.98	2.17	12	0.12	-87.00	2247.00	12720	20230525	-61.71	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12720	-61.71	20230525	4590	6.10	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
67	20240521	151055	57	100.00	KOSDAQ	유통	N	N	N	N	N	4860	-60	5	-1.22	72174360	14798	66.90	4950	4970	4845	6390	3445	4920	4877.31	0.66	-1266	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	626	-55.86	2.16	12	0.11	-87.00	2247.00	12720	20230525	-61.79	4590	20240419	5.88	8120	-40.15	20240228	4590	5.88	20240419	12720	-61.79	20230525	4590	5.88	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
68	20240521	141056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-55	5	-1.12	54539430	11165	50.48	4950	4970	4850	6390	3445	4920	4884.86	0.66	-1373	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	626	-55.92	2.17	12	0.09	-87.00	2247.00	12720	20230525	-61.75	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12720	-61.75	20230525	4590	5.99	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
69	20240521	131054	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-55	5	-1.12	53168820	10883	49.20	4950	4970	4850	6390	3445	4920	4885.49	0.66	-1357	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	626	-55.92	2.17	12	0.08	-87.00	2247.00	12720	20230525	-61.75	4590	20240419	5.99	8120	-40.09	20240228	4590	5.99	20240419	12720	-61.75	20230525	4590	5.99	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
70	20240521	121052	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-50	5	-1.02	47932540	9805	44.33	4950	4970	4850	6390	3445	4920	4888.58	0.66	-1357	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	627	-55.98	2.17	12	0.08	-87.00	2247.00	12720	20230525	-61.71	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12720	-61.71	20230525	4590	6.10	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
71	20240521	111051	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-25	5	-0.51	37385715	7634	34.51	4950	4970	4850	6390	3445	4920	4897.26	0.66	-605	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	630	-56.26	2.18	12	0.06	-87.00	2247.00	12720	20230525	-61.52	4590	20240419	6.64	8120	-39.72	20240228	4590	6.64	20240419	12720	-61.52	20230525	4590	6.64	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
72	20240521	101052	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-50	5	-1.02	26663725	5430	24.55	4950	4970	4865	6390	3445	4920	4910.45	0.66	-698	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	627	-55.98	2.17	12	0.04	-87.00	2247.00	12720	20230525	-61.71	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12720	-61.71	20230525	4590	6.10	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
73	20240521	091048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	0	3	0.00	7823885	1581	7.15	4950	4970	4920	6390	3445	4920	4948.69	0.66	0	5040	4980	4935	4875	4830	4957	4852	64	1470	500	3240	5	1	12875570	633	-56.55	2.19	12	0.01	-87.00	2247.00	12720	20230525	-61.32	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12720	-61.32	20230525	4590	7.19	20240419	1.39	N	353590	500	64 억	85607	N	N	N	N
74	20240517	161056	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-25	5	-0.50	117230980	23682	97.40	4980	5000	4920	6480	3495	4990	4950.21	0.78	-7611	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	639	-57.07	2.21	12	0.18	-87.00	2247.00	12720	20230525	-60.97	4590	20240419	8.17	8120	-38.85	20240228	4590	8.17	20240419	12720	-60.97	20230525	4590	8.17	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
75	20240517	151059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-55	5	-1.10	113556045	22941	94.35	4980	5000	4920	6480	3495	4990	4949.92	0.78	-7505	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	635	-56.72	2.20	12	0.18	-87.00	2247.00	12720	20230525	-61.20	4590	20240419	7.52	8120	-39.22	20240228	4590	7.52	20240419	12720	-61.20	20230525	4590	7.52	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
76	20240517	141049	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-70	5	-1.40	103132595	20831	85.67	4980	5000	4920	6480	3495	4990	4950.92	0.78	-7209	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	633	-56.55	2.19	12	0.16	-87.00	2247.00	12720	20230525	-61.32	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12720	-61.32	20230525	4590	7.19	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
77	20240517	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	10	2	0.20	81100205	16376	67.35	4980	5000	4930	6480	3495	4990	4952.38	0.78	-5768	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	10	1	12875570	644	-57.47	2.23	12	0.13	-87.00	2247.00	12720	20230525	-60.69	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12720	-60.69	20230525	4590	8.93	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
78	20240517	121042	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-40	5	-0.80	65155185	13174	54.18	4980	4990	4930	6480	3495	4990	4945.74	0.78	-4425	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	637	-56.90	2.20	12	0.10	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12720	-61.08	20230525	4590	7.84	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
79	20240517	111041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-60	5	-1.20	59770880	12084	49.70	4980	4990	4930	6480	3495	4990	4946.28	0.78	-3856	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	635	-56.67	2.19	12	0.09	-87.00	2247.00	12720	20230525	-61.24	4590	20240419	7.41	8120	-39.29	20240228	4590	7.41	20240419	12720	-61.24	20230525	4590	7.41	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
80	20240517	101036	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-25	5	-0.50	32218470	6504	26.75	4980	4990	4935	6480	3495	4990	4953.64	0.78	-4120	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	639	-57.07	2.21	12	0.05	-87.00	2247.00	12720	20230525	-60.97	4590	20240419	8.17	8120	-38.85	20240228	4590	8.17	20240419	12720	-60.97	20230525	4590	8.17	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
81	20240517	091043	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	-30	5	-0.60	2103040	424	1.74	4980	4980	4950	6480	3495	4990	4960.00	0.78	-293	5103	5046	5003	4946	4903	5025	4925	64	1490	500	3290	5	1	12875570	639	-57.01	2.21	12	0.00	-87.00	2247.00	12720	20230525	-61.01	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12720	-61.01	20230525	4590	8.06	20240419	1.33	N	353590	500	64 억	100444	N	N	N	N
82	20240516	161033	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-20	5	-0.40	121406950	24315	125.39	5010	5060	4960	6510	3510	5010	4993.09	0.77	1130	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	5	1	12875570	642	-57.36	2.22	12	0.19	-87.00	2247.00	12720	20230525	-60.77	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12720	-60.77	20230525	4590	8.71	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
83	20240516	151031	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	-50	5	-1.00	107639250	21546	111.11	5010	5060	4960	6510	3510	5010	4995.79	0.77	1928	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	5	1	12875570	639	-57.01	2.21	12	0.17	-87.00	2247.00	12720	20230525	-61.01	4590	20240419	8.06	8120	-38.92	20240228	4590	8.06	20240419	12720	-61.01	20230525	4590	8.06	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
84	20240516	141038	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-10	5	-0.20	94360090	18872	97.32	5010	5060	4960	6510	3510	5010	5000.00	0.77	2467	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	10	1	12875570	644	-57.47	2.23	12	0.15	-87.00	2247.00	12720	20230525	-60.69	4590	20240419	8.93	8120	-38.42	20240228	4590	8.93	20240419	12720	-60.69	20230525	4590	8.93	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
85	20240516	131032	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	10	2	0.20	81200555	16229	83.69	5010	5060	4975	6510	3510	5010	5003.42	0.77	2179	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	10	1	12875570	646	-57.70	2.23	12	0.13	-87.00	2247.00	12720	20230525	-60.53	4590	20240419	9.37	8120	-38.18	20240228	4590	9.37	20240419	12720	-60.53	20230525	4590	9.37	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
86	20240516	121029	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	10	2	0.20	77674865	15525	80.06	5010	5060	4975	6510	3510	5010	5003.21	0.77	2444	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	10	1	12875570	646	-57.70	2.23	12	0.12	-87.00	2247.00	12720	20230525	-60.53	4590	20240419	9.37	8120	-38.18	20240228	4590	9.37	20240419	12720	-60.53	20230525	4590	9.37	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
87	20240516	111029	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	20	2	0.40	69447670	13877	71.56	5010	5060	4975	6510	3510	5010	5004.52	0.77	2565	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	10	1	12875570	648	-57.82	2.24	12	0.11	-87.00	2247.00	12720	20230525	-60.46	4590	20240419	9.59	8120	-38.05	20240228	4590	9.59	20240419	12720	-60.46	20230525	4590	9.59	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
88	20240516	101032	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	30	2	0.60	37513310	7487	38.61	5010	5060	5000	6510	3510	5010	5010.46	0.77	1841	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	10	1	12875570	649	-57.93	2.24	12	0.06	-87.00	2247.00	12720	20230525	-60.38	4590	20240419	9.80	8120	-37.93	20240228	4590	9.80	20240419	12720	-60.38	20230525	4590	9.80	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
89	20240516	091032	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	20	2	0.40	9527490	1897	9.78	5010	5060	5010	6510	3510	5010	5022.40	0.77	-537	5160	5085	5025	4950	4890	5055	4920	64	1500	500	3300	10	1	12875570	648	-57.82	2.24	12	0.01	-87.00	2247.00	12720	20230525	-60.46	4590	20240419	9.59	8120	-38.05	20240228	4590	9.59	20240419	12720	-60.46	20230525	4590	9.59	20240419	1.31	N	353590	500	64 억	99322	N	N	N	N
90	20240514	161044	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-60	5	-1.18	97078225	19356	156.93	5100	5100	4965	6590	3550	5070	5015.41	0.82	-5754	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	10	1	12875570	645	-57.59	2.23	12	0.15	-87.00	2247.00	12720	20230525	-60.61	4590	20240419	9.15	8120	-38.30	20240228	4590	9.15	20240419	12720	-60.61	20230525	4590	9.15	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
91	20240514	151046	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-85	5	-1.68	84499355	16842	136.55	5100	5100	4965	6590	3550	5070	5017.18	0.82	-4731	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	5	1	12875570	642	-57.30	2.22	12	0.13	-87.00	2247.00	12720	20230525	-60.81	4590	20240419	8.61	8120	-38.61	20240228	4590	8.61	20240419	12720	-60.81	20230525	4590	8.61	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
92	20240514	141046	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-50	5	-0.99	76956185	15330	124.29	5100	5100	4965	6590	3550	5070	5019.97	0.82	-4309	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	10	1	12875570	646	-57.70	2.23	12	0.12	-87.00	2247.00	12720	20230525	-60.53	4590	20240419	9.37	8120	-38.18	20240228	4590	9.37	20240419	12720	-60.53	20230525	4590	9.37	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
93	20240514	131047	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-40	5	-0.79	58538490	11627	94.27	5100	5100	4975	6590	3550	5070	5034.70	0.82	-4963	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	10	1	12875570	648	-57.82	2.24	12	0.09	-87.00	2247.00	12720	20230525	-60.46	4590	20240419	9.59	8120	-38.05	20240228	4590	9.59	20240419	12720	-60.46	20230525	4590	9.59	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
94	20240514	121043	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-85	5	-1.68	52647020	10445	84.68	5100	5100	4975	6590	3550	5070	5040.40	0.82	-5102	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	5	1	12875570	642	-57.30	2.22	12	0.08	-87.00	2247.00	12720	20230525	-60.81	4590	20240419	8.61	8120	-38.61	20240228	4590	8.61	20240419	12720	-60.81	20230525	4590	8.61	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
95	20240514	111045	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-50	5	-0.99	40873245	8096	65.64	5100	5100	4975	6590	3550	5070	5048.57	0.82	-4071	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	10	1	12875570	646	-57.70	2.23	12	0.06	-87.00	2247.00	12720	20230525	-60.53	4590	20240419	9.37	8120	-38.18	20240228	4590	9.37	20240419	12720	-60.53	20230525	4590	9.37	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
96	20240514	101042	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-40	5	-0.79	22219790	4367	35.41	5100	5100	5020	6590	3550	5070	5088.11	0.82	-2996	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	10	1	12875570	648	-57.82	2.24	12	0.03	-87.00	2247.00	12720	20230525	-60.46	4590	20240419	9.59	8120	-38.05	20240228	4590	9.59	20240419	12720	-60.46	20230525	4590	9.59	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
97	20240514	091043	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	30	2	0.59	30600	6	0.05	5100	5100	5100	6590	3550	5070	5100.00	0.82	0	5230	5150	5080	5000	4930	5115	4965	64	1520	500	3340	10	1	12875570	657	-58.62	2.27	12	0.00	-87.00	2247.00	12720	20230525	-59.91	4590	20240419	11.11	8120	-37.19	20240228	4590	11.11	20240419	12720	-59.91	20230525	4590	11.11	20240419	1.29	N	353590	500	64 억	105330	N	N	N	N
98	20240513	161041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-60	5	-1.17	62194140	12332	62.42	5130	5160	5010	6660	3600	5130	5043.31	0.83	-1132	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	653	-58.28	2.26	12	0.10	-87.00	2247.00	12720	20230525	-60.14	4590	20240419	10.46	8120	-37.56	20240228	4590	10.46	20240419	12720	-60.14	20230525	4590	10.46	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
99	20240513	151044	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-80	5	-1.56	58855180	11673	59.08	5130	5160	5010	6660	3600	5130	5041.99	0.83	-1021	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	650	-58.05	2.25	12	0.09	-87.00	2247.00	12720	20230525	-60.30	4590	20240419	10.02	8120	-37.81	20240228	4590	10.02	20240419	12720	-60.30	20230525	4590	10.02	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
100	20240513	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-80	5	-1.56	55239020	10953	55.44	5130	5160	5010	6660	3600	5130	5043.28	0.83	-1204	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	650	-58.05	2.25	12	0.09	-87.00	2247.00	12720	20230525	-60.30	4590	20240419	10.02	8120	-37.81	20240228	4590	10.02	20240419	12720	-60.30	20230525	4590	10.02	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
101	20240513	131038	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-80	5	-1.56	49635220	9837	49.79	5130	5160	5010	6660	3600	5130	5045.77	0.83	-541	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	650	-58.05	2.25	12	0.08	-87.00	2247.00	12720	20230525	-60.30	4590	20240419	10.02	8120	-37.81	20240228	4590	10.02	20240419	12720	-60.30	20230525	4590	10.02	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
102	20240513	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-90	5	-1.75	43553990	8628	43.67	5130	5160	5010	6660	3600	5130	5047.98	0.83	-187	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	649	-57.93	2.24	12	0.07	-87.00	2247.00	12720	20230525	-60.38	4590	20240419	9.80	8120	-37.93	20240228	4590	9.80	20240419	12720	-60.38	20230525	4590	9.80	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
103	20240513	111041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-90	5	-1.75	40446400	8012	40.55	5130	5160	5010	6660	3600	5130	5048.23	0.83	-518	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	649	-57.93	2.24	12	0.06	-87.00	2247.00	12720	20230525	-60.38	4590	20240419	9.80	8120	-37.93	20240228	4590	9.80	20240419	12720	-60.38	20230525	4590	9.80	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
104	20240513	101040	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-60	5	-1.17	21281460	4217	21.34	5130	5160	5010	6660	3600	5130	5046.59	0.83	451	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	653	-58.28	2.26	12	0.03	-87.00	2247.00	12720	20230525	-60.14	4590	20240419	10.46	8120	-37.56	20240228	4590	10.46	20240419	12720	-60.14	20230525	4590	10.46	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
105	20240513	091043	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-60	5	-1.17	7732670	1522	7.70	5130	5160	5040	6660	3600	5130	5080.60	0.83	-448	5270	5200	5140	5070	5010	5170	5040	64	1530	500	3380	10	1	12875570	653	-58.28	2.26	12	0.01	-87.00	2247.00	12720	20230525	-60.14	4590	20240419	10.46	8120	-37.56	20240228	4590	10.46	20240419	12720	-60.14	20230525	4590	10.46	20240419	1.32	N	353590	500	64 억	106368	N	N	N	N
106	20240510	161011	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	101261120	19716	122.35	5160	5210	5080	6660	3600	5130	5135.99	0.83	-352	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.15	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
107	20240510	151019	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-40	5	-0.78	98752130	19226	119.31	5160	5210	5080	6660	3600	5130	5136.38	0.83	-235	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	655	-58.51	2.27	12	0.15	-87.00	2247.00	12720	20230525	-59.98	4590	20240419	10.89	8120	-37.32	20240228	4590	10.89	20240419	12720	-59.98	20230525	4590	10.89	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
108	20240510	141022	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	93489100	18193	112.90	5160	5210	5090	6660	3600	5130	5138.74	0.83	239	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.14	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
109	20240510	131012	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	74062750	14413	89.44	5160	5210	5090	6660	3600	5130	5138.61	0.83	178	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	662	-59.08	2.29	12	0.11	-87.00	2247.00	12720	20230525	-59.59	4590	20240419	11.98	8120	-36.70	20240228	4590	11.98	20240419	12720	-59.59	20230525	4590	11.98	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
110	20240510	121008	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	46712350	9062	56.24	5160	5210	5120	6660	3600	5130	5154.75	0.83	174	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	662	-59.08	2.29	12	0.07	-87.00	2247.00	12720	20230525	-59.59	4590	20240419	11.98	8120	-36.70	20240228	4590	11.98	20240419	12720	-59.59	20230525	4590	11.98	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
111	20240510	111013	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	20	2	0.39	26209410	5075	31.49	5160	5210	5120	6660	3600	5130	5164.42	0.83	-521	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	663	-59.20	2.29	12	0.04	-87.00	2247.00	12720	20230525	-59.51	4590	20240419	12.20	8120	-36.58	20240228	4590	12.20	20240419	12720	-59.51	20230525	4590	12.20	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
112	20240510	101012	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	24077790	4660	28.92	5160	5210	5130	6660	3600	5130	5166.91	0.83	-529	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.04	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
113	20240510	091014	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	40	2	0.78	2899920	562	3.49	5160	5180	5140	6660	3600	5130	5160.00	0.83	-143	5190	5160	5130	5100	5070	5160	5100	64	1530	500	3380	10	1	12875570	666	-59.43	2.30	12	0.00	-87.00	2247.00	12720	20230525	-59.36	4590	20240419	12.64	8120	-36.33	20240228	4590	12.64	20240419	12720	-59.36	20230525	4590	12.64	20240419	1.37	N	353590	500	64 억	106720	N	N	N	N
114	20240509	161034	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	82578780	16110	73.82	5130	5160	5100	6660	3600	5130	5125.93	0.83	-236	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.13	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
115	20240509	151030	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	78341310	15284	70.04	5130	5160	5100	6660	3600	5130	5125.71	0.83	-137	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.12	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
116	20240509	140916	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	68715060	13408	61.44	5130	5160	5100	6660	3600	5130	5124.93	0.83	-293	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.10	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
117	20240509	131015	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	64649730	12616	57.81	5130	5160	5100	6660	3600	5130	5124.42	0.83	-299	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	662	-59.08	2.29	12	0.10	-87.00	2247.00	12720	20230525	-59.59	4590	20240419	11.98	8120	-36.70	20240228	4590	11.98	20240419	12720	-59.59	20230525	4590	11.98	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
118	20240509	121011	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	61965670	12094	55.42	5130	5160	5100	6660	3600	5130	5123.67	0.83	-414	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	662	-59.08	2.29	12	0.09	-87.00	2247.00	12720	20230525	-59.59	4590	20240419	11.98	8120	-36.70	20240228	4590	11.98	20240419	12720	-59.59	20230525	4590	11.98	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
119	20240509	110956	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-30	5	-0.58	47592110	9299	42.61	5130	5150	5100	6660	3600	5130	5117.98	0.83	-856	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	657	-58.62	2.27	12	0.07	-87.00	2247.00	12720	20230525	-59.91	4590	20240419	11.11	8120	-37.19	20240228	4590	11.11	20240419	12720	-59.91	20230525	4590	11.11	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
120	20240509	101000	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	10	2	0.19	23165390	4524	20.73	5130	5140	5100	6660	3600	5130	5120.55	0.83	-801	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	662	-59.08	2.29	12	0.04	-87.00	2247.00	12720	20230525	-59.59	4590	20240419	11.98	8120	-36.70	20240228	4590	11.98	20240419	12720	-59.59	20230525	4590	11.98	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
121	20240509	090959	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	0	3	0.00	5325990	1044	4.78	5130	5130	5100	6660	3600	5130	5101.52	0.83	996	5236	5182	5126	5072	5016	5155	5045	64	1530	500	3380	10	1	12875570	661	-58.97	2.28	12	0.01	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.38	N	353590	500	64 억	106956	N	N	N	N
122	20240508	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-10	5	-0.19	111516780	21811	48.87	5140	5180	5070	6680	3600	5140	5112.80	0.81	2352	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	661	-58.97	2.28	12	0.17	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
123	20240508	150954	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-10	5	-0.19	108453620	21214	47.54	5140	5180	5070	6680	3600	5140	5112.36	0.81	2421	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	661	-58.97	2.28	12	0.16	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
124	20240508	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	5130	-10	5	-0.19	105026720	20544	46.03	5140	5180	5070	6680	3600	5140	5112.28	0.81	2237	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	661	-58.97	2.28	12	0.16	-87.00	2247.00	12720	20230525	-59.67	4590	20240419	11.76	8120	-36.82	20240228	4590	11.76	20240419	12720	-59.67	20230525	4590	11.76	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
125	20240508	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-30	5	-0.58	86366930	16878	37.82	5140	5180	5070	6680	3600	5140	5117.13	0.81	986	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	658	-58.74	2.27	12	0.13	-87.00	2247.00	12720	20230525	-59.83	4590	20240419	11.33	8120	-37.07	20240228	4590	11.33	20240419	12720	-59.83	20230525	4590	11.33	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
126	20240508	120945	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-40	5	-0.78	79755470	15581	34.91	5140	5180	5070	6680	3600	5140	5118.76	0.81	1189	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	657	-58.62	2.27	12	0.12	-87.00	2247.00	12720	20230525	-59.91	4590	20240419	11.11	8120	-37.19	20240228	4590	11.11	20240419	12720	-59.91	20230525	4590	11.11	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
127	20240508	111026	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	0	3	0.00	57516690	11224	25.15	5140	5180	5070	6680	3600	5140	5124.44	0.81	86	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	662	-59.08	2.29	12	0.09	-87.00	2247.00	12720	20230525	-59.59	4590	20240419	11.98	8120	-36.70	20240228	4590	11.98	20240419	12720	-59.59	20230525	4590	11.98	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
128	20240508	100957	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-20	5	-0.39	39290290	7676	17.20	5140	5180	5070	6680	3600	5140	5118.59	0.81	-950	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	659	-58.85	2.28	12	0.06	-87.00	2247.00	12720	20230525	-59.75	4590	20240419	11.55	8120	-36.95	20240228	4590	11.55	20240419	12720	-59.75	20230525	4590	11.55	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
129	20240508	091000	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-20	5	-0.39	15104420	2953	6.62	5140	5170	5070	6680	3600	5140	5114.94	0.81	187	5326	5232	5116	5022	4906	5280	5070	64	1540	500	3390	10	1	12875570	659	-58.85	2.28	12	0.02	-87.00	2247.00	12720	20230525	-59.75	4590	20240419	11.55	8120	-36.95	20240228	4590	11.55	20240419	12720	-59.75	20230525	4590	11.55	20240419	1.39	N	353590	500	64 억	104539	N	N	N	N
130	20240503	161019	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	85	2	1.72	151459840	30456	129.53	5000	5050	4875	6440	3470	4955	4972.96	0.78	-3805	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	10	1	12875570	649	-57.93	2.24	12	0.24	-87.00	2247.00	12720	20230525	-60.38	4590	20240419	9.80	8120	-37.93	20240228	4590	9.80	20240419	12720	-60.38	20230525	4590	9.80	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
131	20240503	151018	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	75	2	1.51	137324540	27645	117.58	5000	5050	4875	6440	3470	4955	4967.43	0.78	-2653	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	10	1	12875570	648	-57.82	2.24	12	0.21	-87.00	2247.00	12720	20230525	-60.46	4590	20240419	9.59	8120	-38.05	20240228	4590	9.59	20240419	12720	-60.46	20230525	4590	9.59	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
132	20240503	141021	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	35	2	0.71	121560290	24496	104.19	5000	5050	4875	6440	3470	4955	4962.45	0.78	-2440	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	5	1	12875570	642	-57.36	2.22	12	0.19	-87.00	2247.00	12720	20230525	-60.77	4590	20240419	8.71	8120	-38.55	20240228	4590	8.71	20240419	12720	-60.77	20230525	4590	8.71	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
133	20240503	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	30	2	0.61	66004065	13403	57.00	5000	5000	4875	6440	3470	4955	4924.57	0.78	-2224	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	5	1	12875570	642	-57.30	2.22	12	0.10	-87.00	2247.00	12720	20230525	-60.81	4590	20240419	8.61	8120	-38.61	20240228	4590	8.61	20240419	12720	-60.81	20230525	4590	8.61	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
134	20240503	121017	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-5	5	-0.10	55087740	11200	47.64	5000	5000	4875	6440	3470	4955	4918.55	0.78	-2256	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	5	1	12875570	637	-56.90	2.20	12	0.09	-87.00	2247.00	12720	20230525	-61.08	4590	20240419	7.84	8120	-39.04	20240228	4590	7.84	20240419	12720	-61.08	20230525	4590	7.84	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
135	20240503	111017	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-30	5	-0.61	46671320	9493	40.38	5000	5000	4875	6440	3470	4955	4916.39	0.78	-1684	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	5	1	12875570	634	-56.61	2.19	12	0.07	-87.00	2247.00	12720	20230525	-61.28	4590	20240419	7.30	8120	-39.35	20240228	4590	7.30	20240419	12720	-61.28	20230525	4590	7.30	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
136	20240503	101012	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-45	5	-0.91	36830420	7505	31.92	5000	5000	4880	6440	3470	4955	4907.45	0.78	-949	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	5	1	12875570	632	-56.44	2.19	12	0.06	-87.00	2247.00	12720	20230525	-61.40	4590	20240419	6.97	8120	-39.53	20240228	4590	6.97	20240419	12720	-61.40	20230525	4590	6.97	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
137	20240503	091008	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-30	5	-0.61	10636685	2148	9.14	5000	5000	4905	6440	3470	4955	4951.90	0.78	-1088	5218	5086	4968	4836	4718	5152	4902	64	1485	500	3270	5	1	12875570	634	-56.61	2.19	12	0.02	-87.00	2247.00	12720	20230525	-61.28	4590	20240419	7.30	8120	-39.35	20240228	4590	7.30	20240419	12720	-61.28	20230525	4590	7.30	20240419	1.44	N	353590	500	64 억	101010	N	N	N	N
138	20240502	161001	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	15	2	0.30	114934780	23399	59.54	4900	5100	4850	6420	3460	4940	4911.93	0.83	-5281	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	638	-56.95	2.21	12	0.18	-87.00	2247.00	12720	20230525	-61.05	4590	20240419	7.95	8120	-38.98	20240228	4590	7.95	20240419	12720	-61.05	20230525	4590	7.95	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
139	20240502	151009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-40	5	-0.81	113218655	23052	58.65	4900	5100	4850	6420	3460	4940	4911.45	0.83	-5250	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	631	-56.32	2.18	12	0.18	-87.00	2247.00	12720	20230525	-61.48	4590	20240419	6.75	8120	-39.66	20240228	4590	6.75	20240419	12720	-61.48	20230525	4590	6.75	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
140	20240502	141003	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-50	5	-1.01	95366955	19427	49.43	4900	5100	4850	6420	3460	4940	4908.99	0.83	-3239	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	630	-56.21	2.18	12	0.15	-87.00	2247.00	12720	20230525	-61.56	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12720	-61.56	20230525	4590	6.54	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
141	20240502	130959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	-20	5	-0.40	70003500	14262	36.29	4900	5100	4850	6420	3460	4940	4908.39	0.83	-3481	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	633	-56.55	2.19	12	0.11	-87.00	2247.00	12720	20230525	-61.32	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12720	-61.32	20230525	4590	7.19	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
142	20240502	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-15	5	-0.30	65144355	13272	33.77	4900	5100	4850	6420	3460	4940	4908.41	0.83	-3400	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	634	-56.61	2.19	12	0.10	-87.00	2247.00	12720	20230525	-61.28	4590	20240419	7.30	8120	-39.35	20240228	4590	7.30	20240419	12720	-61.28	20230525	4590	7.30	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
143	20240502	110956	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-55	5	-1.11	56123650	11438	29.10	4900	5100	4850	6420	3460	4940	4906.77	0.83	-1705	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	629	-56.15	2.17	12	0.09	-87.00	2247.00	12720	20230525	-61.60	4590	20240419	6.43	8120	-39.84	20240228	4590	6.43	20240419	12720	-61.60	20230525	4590	6.43	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
144	20240502	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	4890	-50	5	-1.01	51314315	10456	26.60	4900	5100	4850	6420	3460	4940	4907.64	0.83	-1074	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	630	-56.21	2.18	12	0.08	-87.00	2247.00	12720	20230525	-61.56	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12720	-61.56	20230525	4590	6.54	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N
145	20240502	090953	57	100.00	KOSDAQ	유통	N	N	N	N	N	4870	-70	5	-1.42	20383590	4150	10.56	4900	5100	4850	6420	3460	4940	4911.71	0.83	1218	5033	4986	4903	4856	4773	5010	4880	64	1480	500	3260	5	1	12875570	627	-55.98	2.17	12	0.03	-87.00	2247.00	12720	20230525	-61.71	4590	20240419	6.10	8120	-40.02	20240228	4590	6.10	20240419	12720	-61.71	20230525	4590	6.10	20240419	1.46	N	353590	500	64 억	106244	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History