KissMeData/052770/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	12	2	0.74	572331503	355663	52.97	1636	1650	1560	2095	1131	1615	1609.20	0.45	-14444	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	716	-14.27	5.87	12	0.81	-114.00	277.00	2525	20230616	-35.56	916	20231227	77.62	2450	-33.59	20240312	1028	58.27	20240105	2525	-35.56	20230616	916	77.62	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
3	20240531	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1632	17	2	1.05	528274051	328425	48.92	1636	1650	1560	2095	1131	1615	1608.51	0.45	-18188	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	718	-14.32	5.89	12	0.75	-114.00	277.00	2525	20230616	-35.37	916	20231227	78.17	2450	-33.39	20240312	1028	58.75	20240105	2525	-35.37	20230616	916	78.17	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
4	20240531	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1633	18	2	1.11	444663084	276877	41.24	1636	1650	1560	2095	1131	1615	1606.00	0.45	-27247	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	718	-14.32	5.90	12	0.63	-114.00	277.00	2525	20230616	-35.33	916	20231227	78.28	2450	-33.35	20240312	1028	58.85	20240105	2525	-35.33	20230616	916	78.28	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
5	20240531	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1601	-14	5	-0.87	293063434	182759	27.22	1636	1650	1560	2095	1131	1615	1603.55	0.45	-42403	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	704	-14.04	5.78	12	0.42	-114.00	277.00	2525	20230616	-36.59	916	20231227	74.78	2450	-34.65	20240312	1028	55.74	20240105	2525	-36.59	20230616	916	74.78	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
6	20240531	120548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1590	-25	5	-1.55	259546983	161856	24.11	1636	1650	1560	2095	1131	1615	1603.57	0.45	-47796	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	699	-13.95	5.74	12	0.37	-114.00	277.00	2525	20230616	-37.03	916	20231227	73.58	2450	-35.10	20240312	1028	54.67	20240105	2525	-37.03	20230616	916	73.58	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
7	20240531	110544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	-20	5	-1.24	201174421	125193	18.65	1636	1650	1560	2095	1131	1615	1606.91	0.45	-43524	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	701	-13.99	5.76	12	0.28	-114.00	277.00	2525	20230616	-36.83	916	20231227	74.13	2450	-34.90	20240312	1028	55.16	20240105	2525	-36.83	20230616	916	74.13	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
8	20240531	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	1	2	0.06	150207988	93315	13.90	1636	1650	1560	2095	1131	1615	1609.69	0.45	-36149	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	711	-14.18	5.83	12	0.21	-114.00	277.00	2525	20230616	-36.00	916	20231227	76.42	2450	-34.04	20240312	1028	57.20	20240105	2525	-36.00	20230616	916	76.42	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
9	20240531	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1618	3	2	0.19	34487192	21396	3.19	1636	1636	1560	2095	1131	1615	1611.85	0.45	-9651	1780	1697	1587	1504	1394	1739	1546	220	480	500	1090	1	1	43979489	712	-14.19	5.84	12	0.05	-114.00	277.00	2525	20230616	-35.92	916	20231227	76.64	2450	-33.96	20240312	1028	57.39	20240105	2525	-35.92	20230616	916	76.64	20231227	0.01	N	052770	500	219 억	197815	N	N	N	N
10	20240530	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	95	2	6.25	1069481405	667499	181.00	1500	1670	1477	1976	1064	1520	1602.17	0.21	110158	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	710	-14.17	5.83	12	1.52	-114.00	277.00	2525	20230616	-36.04	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2525	-36.04	20230616	916	76.31	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
11	20240530	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	67	2	4.41	1035689738	646407	175.28	1500	1670	1477	1976	1064	1520	1602.23	0.21	112403	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	698	-13.92	5.73	12	1.47	-114.00	277.00	2525	20230616	-37.15	916	20231227	73.25	2450	-35.22	20240312	1028	54.38	20240105	2525	-37.15	20230616	916	73.25	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
12	20240530	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1579	59	2	3.88	999982696	623824	169.16	1500	1670	1477	1976	1064	1520	1602.99	0.21	111790	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	694	-13.85	5.70	12	1.42	-114.00	277.00	2525	20230616	-37.47	916	20231227	72.38	2450	-35.55	20240312	1028	53.60	20240105	2525	-37.47	20230616	916	72.38	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
13	20240530	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	85	2	5.59	841407057	524560	142.24	1500	1670	1477	1976	1064	1520	1604.02	0.21	89909	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	706	-14.08	5.79	12	1.19	-114.00	277.00	2525	20230616	-36.44	916	20231227	75.22	2450	-34.49	20240312	1028	56.13	20240105	2525	-36.44	20230616	916	75.22	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
14	20240530	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	75	2	4.93	784266957	488830	132.56	1500	1670	1477	1976	1064	1520	1604.38	0.21	84452	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	701	-13.99	5.76	12	1.11	-114.00	277.00	2525	20230616	-36.83	916	20231227	74.13	2450	-34.90	20240312	1028	55.16	20240105	2525	-36.83	20230616	916	74.13	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
15	20240530	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	95	2	6.25	683657479	426375	115.62	1500	1670	1477	1976	1064	1520	1603.42	0.21	77536	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	710	-14.17	5.83	12	0.97	-114.00	277.00	2525	20230616	-36.04	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2525	-36.04	20230616	916	76.31	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
16	20240530	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	107	2	7.04	285325863	181815	49.30	1500	1628	1477	1976	1064	1520	1569.32	0.21	16791	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	716	-14.27	5.87	12	0.41	-114.00	277.00	2525	20230616	-35.56	916	20231227	77.62	2450	-33.59	20240312	1028	58.27	20240105	2525	-35.56	20230616	916	77.62	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
17	20240530	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-40	5	-2.63	18012328	12117	3.29	1500	1500	1477	1976	1064	1520	1486.53	0.21	593	1632	1575	1540	1483	1448	1558	1466	220	456	500	1030	1	1	43979489	651	-12.98	5.34	12	0.03	-114.00	277.00	2525	20230616	-41.39	916	20231227	61.57	2450	-39.59	20240312	1028	43.97	20240105	2525	-41.39	20230616	916	61.57	20231227	0.01	N	052770	500	219 억	90159	N	N	N	N
18	20240529	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	-80	5	-5.00	567520516	367544	95.93	1581	1597	1505	2080	1120	1600	1544.09	0.14	29671	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	668	-13.33	5.49	12	0.84	-114.00	277.00	2525	20230616	-39.80	916	20231227	65.94	2450	-37.96	20240312	1028	47.86	20240105	2525	-39.80	20230616	916	65.94	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
19	20240529	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-78	5	-4.88	520275521	336384	87.79	1581	1597	1511	2080	1120	1600	1546.67	0.14	33875	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	669	-13.35	5.49	12	0.76	-114.00	277.00	2525	20230616	-39.72	916	20231227	66.16	2450	-37.88	20240312	1028	48.05	20240105	2525	-39.72	20230616	916	66.16	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
20	20240529	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1548	-52	5	-3.25	457076292	294956	76.98	1581	1597	1531	2080	1120	1600	1549.64	0.14	34224	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	681	-13.58	5.59	12	0.67	-114.00	277.00	2525	20230616	-38.69	916	20231227	69.00	2450	-36.82	20240312	1028	50.58	20240105	2525	-38.69	20230616	916	69.00	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
21	20240529	130538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-50	5	-3.12	387696136	249937	65.23	1581	1597	1531	2080	1120	1600	1551.18	0.14	23125	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	682	-13.60	5.60	12	0.57	-114.00	277.00	2525	20230616	-38.61	916	20231227	69.21	2450	-36.73	20240312	1028	50.78	20240105	2525	-38.61	20230616	916	69.21	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
22	20240529	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	-58	5	-3.62	345673748	222869	58.17	1581	1597	1531	2080	1120	1600	1551.02	0.14	31088	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	678	-13.53	5.57	12	0.51	-114.00	277.00	2525	20230616	-38.93	916	20231227	68.34	2450	-37.06	20240312	1028	50.00	20240105	2525	-38.93	20230616	916	68.34	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
23	20240529	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1538	-62	5	-3.88	324189872	208903	54.52	1581	1597	1531	2080	1120	1600	1551.87	0.14	30357	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	676	-13.49	5.55	12	0.48	-114.00	277.00	2525	20230616	-39.09	916	20231227	67.90	2450	-37.22	20240312	1028	49.61	20240105	2525	-39.09	20230616	916	67.90	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
24	20240529	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1567	-33	5	-2.06	219012154	140701	36.72	1581	1597	1541	2080	1120	1600	1556.58	0.14	25405	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	689	-13.75	5.66	12	0.32	-114.00	277.00	2525	20230616	-37.94	916	20231227	71.07	2450	-36.04	20240312	1028	52.43	20240105	2525	-37.94	20230616	916	71.07	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
25	20240529	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-20	5	-1.25	17214808	10898	2.84	1581	1597	1578	2080	1120	1600	1579.63	0.14	4166	1748	1673	1625	1550	1502	1650	1527	220	480	500	1080	1	1	43979489	695	-13.86	5.70	12	0.02	-114.00	277.00	2525	20230616	-37.43	916	20231227	72.49	2450	-35.51	20240312	1028	53.70	20240105	2525	-37.43	20230616	916	72.49	20231227	0.01	N	052770	500	219 억	60427	N	N	N	N
26	20240528	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-39	5	-2.38	620514442	382216	91.37	1636	1700	1577	2130	1148	1639	1623.47	0.12	7852	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	704	-14.04	5.78	12	0.87	-114.00	277.00	2525	20230616	-36.63	916	20231227	74.67	2450	-34.69	20240312	1028	55.64	20240105	2525	-36.63	20230616	916	74.67	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
27	20240528	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1600	-39	5	-2.38	606430811	373389	89.26	1636	1700	1577	2130	1148	1639	1624.13	0.12	7770	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	704	-14.04	5.78	12	0.85	-114.00	277.00	2525	20230616	-36.63	916	20231227	74.67	2450	-34.69	20240312	1028	55.64	20240105	2525	-36.63	20230616	916	74.67	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
28	20240528	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1598	-41	5	-2.50	563171803	346274	82.78	1636	1700	1577	2130	1148	1639	1626.38	0.12	9691	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	703	-14.02	5.77	12	0.79	-114.00	277.00	2525	20230616	-36.71	916	20231227	74.45	2450	-34.78	20240312	1028	55.45	20240105	2525	-36.71	20230616	916	74.45	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
29	20240528	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1604	-35	5	-2.14	500976403	307335	73.47	1636	1700	1577	2130	1148	1639	1630.07	0.12	6341	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	705	-14.07	5.79	12	0.70	-114.00	277.00	2525	20230616	-36.48	916	20231227	75.11	2450	-34.53	20240312	1028	56.03	20240105	2525	-36.48	20230616	916	75.11	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
30	20240528	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1588	-51	5	-3.11	396515985	241715	57.79	1636	1700	1586	2130	1148	1639	1640.43	0.12	-12890	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	698	-13.93	5.73	12	0.55	-114.00	277.00	2525	20230616	-37.11	916	20231227	73.36	2450	-35.18	20240312	1028	54.47	20240105	2525	-37.11	20230616	916	73.36	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
31	20240528	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-3	5	-0.18	297378335	179984	43.03	1636	1700	1621	2130	1148	1639	1652.25	0.12	-11081	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	720	-14.35	5.91	12	0.41	-114.00	277.00	2525	20230616	-35.21	916	20231227	78.60	2450	-33.22	20240312	1028	59.14	20240105	2525	-35.21	20230616	916	78.60	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
32	20240528	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	2	2	0.12	275755467	166766	39.87	1636	1700	1621	2130	1148	1639	1653.55	0.12	-10402	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	722	-14.39	5.92	12	0.38	-114.00	277.00	2525	20230616	-35.01	916	20231227	79.15	2450	-33.02	20240312	1028	59.63	20240105	2525	-35.01	20230616	916	79.15	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
33	20240528	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	13	2	0.79	42379649	25394	6.07	1636	1700	1636	2130	1148	1639	1668.88	0.12	1281	1797	1718	1621	1542	1445	1669	1493	220	491	500	1110	1	1	43979489	727	-14.49	5.96	12	0.06	-114.00	277.00	2525	20230616	-34.57	916	20231227	80.35	2450	-32.57	20240312	1028	60.70	20240105	2525	-34.57	20230616	916	80.35	20231227	0.01	N	052770	500	219 억	51974	N	N	N	N
34	20240527	160526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1639	12	2	0.74	677195752	416621	13.39	1650	1700	1524	2115	1139	1627	1625.45	0.07	23297	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	721	-14.38	5.92	12	0.95	-114.00	277.00	2525	20230616	-35.09	916	20231227	78.93	2450	-33.10	20240312	1028	59.44	20240105	2525	-35.09	20230616	916	78.93	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
35	20240527	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	3	2	0.18	649801482	399755	12.85	1650	1700	1524	2115	1139	1627	1625.50	0.07	24633	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	717	-14.30	5.88	12	0.91	-114.00	277.00	2525	20230616	-35.45	916	20231227	77.95	2450	-33.47	20240312	1028	58.56	20240105	2525	-35.45	20230616	916	77.95	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
36	20240527	140534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	18	2	1.11	632596598	389161	12.51	1650	1700	1524	2115	1139	1627	1625.54	0.07	23519	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	723	-14.43	5.94	12	0.88	-114.00	277.00	2525	20230616	-34.85	916	20231227	79.59	2450	-32.86	20240312	1028	60.02	20240105	2525	-34.85	20230616	916	79.59	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
37	20240527	130533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-12	5	-0.74	561892123	345649	11.11	1650	1700	1524	2115	1139	1627	1625.61	0.07	24284	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	710	-14.17	5.83	12	0.79	-114.00	277.00	2525	20230616	-36.04	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2525	-36.04	20230616	916	76.31	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
38	20240527	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	28	2	1.72	480708797	296143	9.52	1650	1700	1524	2115	1139	1627	1623.23	0.07	26383	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	728	-14.52	5.97	12	0.67	-114.00	277.00	2525	20230616	-34.46	916	20231227	80.68	2450	-32.45	20240312	1028	60.99	20240105	2525	-34.46	20230616	916	80.68	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
39	20240527	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-16	5	-0.98	299933621	187044	6.01	1650	1650	1524	2115	1139	1627	1603.55	0.07	20681	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	709	-14.13	5.82	12	0.43	-114.00	277.00	2525	20230616	-36.20	916	20231227	75.87	2450	-34.24	20240312	1028	56.71	20240105	2525	-36.20	20230616	916	75.87	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
40	20240527	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-12	5	-0.74	216105845	135028	4.34	1650	1650	1524	2115	1139	1627	1600.45	0.07	15104	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	710	-14.17	5.83	12	0.31	-114.00	277.00	2525	20230616	-36.04	916	20231227	76.31	2450	-34.08	20240312	1028	57.10	20240105	2525	-36.04	20230616	916	76.31	20231227	0.01	N	052770	500	219 억	29599	N	N	N	N
41	20240527	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	-103	5	-6.33	26627532	16486	0.53	1650	1650	1524	2115	1139	1627	1615.16	0.07	-703	2003	1814	1707	1518	1411	1761	1465	220	488	500	1100	1	1	43979489	670	-13.37	5.50	12	0.04	-114.00	277.00	2525	20230616	-39.64	916	20231227	66.38	2450	-37.80	20240312	1028	48.25	20240105	2525	-39.64	20230616	916	66.38	20231227	0.01	N	052770	500	219 억	29599	Y	N	N	N
42	20240524	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1627	16	2	0.99	5481488403	3100191	207.27	1721	1896	1600	2090	1128	1611	1768.17	0.89	-373981	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	716	-14.27	5.87	12	7.05	-114.00	277.00	2525	20230616	-35.56	916	20231227	77.62	2450	-33.59	20240312	1028	58.27	20240105	2525	-35.56	20230616	916	77.62	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
43	20240524	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	6	2	0.37	5430642258	3068774	205.17	1721	1896	1601	2090	1128	1611	1769.65	0.89	-373979	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	711	-14.18	5.84	12	6.98	-114.00	277.00	2525	20230616	-35.96	916	20231227	76.53	2450	-34.00	20240312	1028	57.30	20240105	2525	-35.96	20230616	916	76.53	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
44	20240524	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	57	2	3.54	5237813355	2950073	197.23	1721	1896	1656	2090	1128	1611	1775.49	0.89	-376162	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	734	-14.63	6.02	12	6.71	-114.00	277.00	2525	20230616	-33.94	916	20231227	82.10	2450	-31.92	20240312	1028	62.26	20240105	2525	-33.94	20230616	916	82.10	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
45	20240524	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	84	2	5.21	5060830445	2844326	190.16	1721	1896	1673	2090	1128	1611	1779.27	0.89	-375053	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	745	-14.87	6.12	12	6.47	-114.00	277.00	2525	20230616	-32.87	916	20231227	85.04	2450	-30.82	20240312	1028	64.88	20240105	2525	-32.87	20230616	916	85.04	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
46	20240524	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	90	2	5.59	4933154584	2769031	185.13	1721	1896	1673	2090	1128	1611	1781.55	0.89	-369312	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	748	-14.92	6.14	12	6.30	-114.00	277.00	2525	20230616	-32.63	916	20231227	85.70	2450	-30.57	20240312	1028	65.47	20240105	2525	-32.63	20230616	916	85.70	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
47	20240524	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	79	2	4.90	4811377983	2696793	180.30	1721	1896	1673	2090	1128	1611	1784.11	0.89	-365355	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	743	-14.82	6.10	12	6.13	-114.00	277.00	2525	20230616	-33.07	916	20231227	84.50	2450	-31.02	20240312	1028	64.40	20240105	2525	-33.07	20230616	916	84.50	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
48	20240524	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	83	2	5.15	4570097556	2553500	170.72	1721	1896	1677	2090	1128	1611	1789.74	0.89	-367587	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	745	-14.86	6.12	12	5.81	-114.00	277.00	2525	20230616	-32.91	916	20231227	84.93	2450	-30.86	20240312	1028	64.79	20240105	2525	-32.91	20230616	916	84.93	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
49	20240524	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1831	220	2	13.66	2398177375	1304585	87.22	1721	1896	1705	2090	1128	1611	1838.27	0.89	-208986	1811	1710	1579	1478	1347	1761	1529	220	479	500	1090	1	1	43979489	805	-16.06	6.61	12	2.97	-114.00	277.00	2525	20230616	-27.49	916	20231227	99.89	2450	-25.27	20240312	1028	78.11	20240105	2525	-27.49	20230616	916	99.89	20231227	0.01	N	052770	500	219 억	393252	N	N	N	N
50	20240523	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	134	2	9.07	2380632697	1490364	332.00	1473	1680	1448	1920	1034	1477	1597.35	0.67	109033	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	709	-14.13	5.82	12	3.39	-114.00	277.00	2525	20230616	-36.20	916	20231227	75.87	2450	-34.24	20240312	1028	56.71	20240105	2525	-36.20	20230616	916	75.87	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
51	20240523	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	118	2	7.99	2335506808	1462271	325.74	1473	1680	1448	1920	1034	1477	1597.20	0.67	109175	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	701	-13.99	5.76	12	3.32	-114.00	277.00	2525	20230616	-36.83	916	20231227	74.13	2450	-34.90	20240312	1028	55.16	20240105	2525	-36.83	20230616	916	74.13	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
52	20240523	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1595	118	2	7.99	2289647949	1433607	319.36	1473	1680	1448	1920	1034	1477	1597.14	0.67	114365	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	701	-13.99	5.76	12	3.26	-114.00	277.00	2525	20230616	-36.83	916	20231227	74.13	2450	-34.90	20240312	1028	55.16	20240105	2525	-36.83	20230616	916	74.13	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
53	20240523	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1594	117	2	7.92	2204981415	1380389	307.50	1473	1680	1448	1920	1034	1477	1597.38	0.67	139162	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	701	-13.98	5.75	12	3.14	-114.00	277.00	2525	20230616	-36.87	916	20231227	74.02	2450	-34.94	20240312	1028	55.06	20240105	2525	-36.87	20230616	916	74.02	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
54	20240523	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1606	129	2	8.73	1991969478	1247064	277.80	1473	1680	1448	1920	1034	1477	1597.35	0.67	157379	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	706	-14.09	5.80	12	2.84	-114.00	277.00	2525	20230616	-36.40	916	20231227	75.33	2450	-34.45	20240312	1028	56.23	20240105	2525	-36.40	20230616	916	75.33	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
55	20240523	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	134	2	9.07	1882863025	1179230	262.69	1473	1680	1448	1920	1034	1477	1596.71	0.67	145000	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	709	-14.13	5.82	12	2.68	-114.00	277.00	2525	20230616	-36.20	916	20231227	75.87	2450	-34.24	20240312	1028	56.71	20240105	2525	-36.20	20230616	916	75.87	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
56	20240523	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	122	2	8.26	908777230	577130	128.56	1473	1615	1448	1920	1034	1477	1574.69	0.67	62617	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	703	-14.03	5.77	12	1.31	-114.00	277.00	2525	20230616	-36.67	916	20231227	74.56	2450	-34.73	20240312	1028	55.54	20240105	2525	-36.67	20230616	916	74.56	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
57	20240523	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	13	2	0.88	22495750	15175	3.38	1473	1490	1448	1920	1034	1477	1482.51	0.67	4708	1623	1550	1447	1374	1271	1586	1410	220	443	500	1000	1	1	43979489	655	-13.07	5.38	12	0.03	-114.00	277.00	2525	20230616	-40.99	916	20231227	62.66	2450	-39.18	20240312	1028	44.94	20240105	2525	-40.99	20230616	916	62.66	20231227	0.01	N	052770	500	219 억	295514	N	N	N	N
58	20240522	160501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	88	2	6.34	632721381	442513	53.35	1390	1520	1344	1805	973	1389	1429.25	0.65	6682	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	650	-12.96	5.33	12	1.01	-114.00	277.00	2525	20230616	-41.50	916	20231227	61.24	2450	-39.71	20240312	1028	43.68	20240105	2525	-41.50	20230616	916	61.24	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
59	20240522	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	91	2	6.55	568124111	398803	48.08	1390	1520	1344	1805	973	1389	1424.57	0.65	619	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	651	-12.98	5.34	12	0.91	-114.00	277.00	2525	20230616	-41.39	916	20231227	61.57	2450	-39.59	20240312	1028	43.97	20240105	2525	-41.39	20230616	916	61.57	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
60	20240522	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	15	2	1.08	292063327	210767	25.41	1390	1425	1344	1805	973	1389	1385.72	0.65	-13166	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	617	-12.32	5.07	12	0.48	-114.00	277.00	2525	20230616	-44.40	916	20231227	53.28	2450	-42.69	20240312	1028	36.58	20240105	2525	-44.40	20230616	916	53.28	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
61	20240522	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	35	2	2.52	256215392	185246	22.33	1390	1424	1344	1805	973	1389	1383.11	0.65	-16226	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	626	-12.49	5.14	12	0.42	-114.00	277.00	2525	20230616	-43.60	916	20231227	55.46	2450	-41.88	20240312	1028	38.52	20240105	2525	-43.60	20230616	916	55.46	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
62	20240522	120503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	1	2	0.07	197620968	143501	17.30	1390	1411	1344	1805	973	1389	1377.14	0.65	-36936	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	611	-12.19	5.02	12	0.33	-114.00	277.00	2525	20230616	-44.95	916	20231227	51.75	2450	-43.27	20240312	1028	35.21	20240105	2525	-44.95	20230616	916	51.75	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
63	20240522	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-14	5	-1.01	126031868	91967	11.09	1390	1411	1344	1805	973	1389	1370.40	0.65	-32211	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	605	-12.06	4.96	12	0.21	-114.00	277.00	2525	20230616	-45.54	916	20231227	50.11	2450	-43.88	20240312	1028	33.75	20240105	2525	-45.54	20230616	916	50.11	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
64	20240522	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-39	5	-2.81	70142539	51339	6.19	1390	1411	1344	1805	973	1389	1366.26	0.65	-25195	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	594	-11.84	4.87	12	0.12	-114.00	277.00	2525	20230616	-46.53	916	20231227	47.38	2450	-44.90	20240312	1028	31.32	20240105	2525	-46.53	20230616	916	47.38	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
65	20240522	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	-1	5	-0.07	14903711	10722	1.29	1390	1411	1387	1805	973	1389	1390.01	0.65	-3427	1670	1529	1419	1278	1168	1600	1349	220	416	500	940	1	1	43979489	610	-12.18	5.01	12	0.02	-114.00	277.00	2525	20230616	-45.03	916	20231227	51.53	2450	-43.35	20240312	1028	35.02	20240105	2525	-45.03	20230616	916	51.53	20231227	0.01	N	052770	500	219 억	286863	N	N	N	N
66	20240521	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	63	2	4.75	1188933192	828579	210.49	1326	1560	1309	1723	929	1326	1434.91	0.70	-17453	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	611	-12.18	5.01	12	1.88	-114.00	277.00	2525	20230616	-44.99	916	20231227	51.64	2450	-43.31	20240312	1028	35.12	20240105	2525	-44.99	20230616	916	51.64	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
67	20240521	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	50	2	3.77	1139041118	792669	201.37	1326	1560	1309	1723	929	1326	1436.97	0.70	-11009	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	605	-12.07	4.97	12	1.80	-114.00	277.00	2525	20230616	-45.50	916	20231227	50.22	2450	-43.84	20240312	1028	33.85	20240105	2525	-45.50	20230616	916	50.22	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
68	20240521	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	41	2	3.09	1125980479	783106	198.94	1326	1560	1309	1723	929	1326	1437.84	0.70	-13840	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	601	-11.99	4.94	12	1.78	-114.00	277.00	2525	20230616	-45.86	916	20231227	49.24	2450	-44.20	20240312	1028	32.98	20240105	2525	-45.86	20230616	916	49.24	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
69	20240521	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	54	2	4.07	1105302434	767972	195.10	1326	1560	1309	1723	929	1326	1439.25	0.70	-13363	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	607	-12.11	4.98	12	1.75	-114.00	277.00	2525	20230616	-45.35	916	20231227	50.66	2450	-43.67	20240312	1028	34.24	20240105	2525	-45.35	20230616	916	50.66	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
70	20240521	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	74	2	5.58	1011428666	699549	177.71	1326	1560	1309	1723	929	1326	1445.83	0.70	-13911	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	616	-12.28	5.05	12	1.59	-114.00	277.00	2525	20230616	-44.55	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2525	-44.55	20230616	916	52.84	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
71	20240521	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	102	2	7.69	989100406	683586	173.66	1326	1560	1309	1723	929	1326	1446.93	0.70	-15133	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	628	-12.53	5.16	12	1.55	-114.00	277.00	2525	20230616	-43.45	916	20231227	55.90	2450	-41.71	20240312	1028	38.91	20240105	2525	-43.45	20230616	916	55.90	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
72	20240521	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	32	2	2.41	107229114	80665	20.49	1326	1358	1309	1723	929	1326	1329.31	0.70	20703	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	597	-11.91	4.90	12	0.18	-114.00	277.00	2525	20230616	-46.22	916	20231227	48.25	2450	-44.57	20240312	1028	32.10	20240105	2525	-46.22	20230616	916	48.25	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
73	20240521	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1327	1	2	0.08	4344295	3273	0.83	1326	1342	1326	1723	929	1326	1327.31	0.70	29	1506	1415	1361	1270	1216	1389	1244	220	397	500	900	1	1	43979489	584	-11.64	4.79	12	0.01	-114.00	277.00	2525	20230616	-47.45	916	20231227	44.87	2450	-45.84	20240312	1028	29.09	20240105	2525	-47.45	20230616	916	44.87	20231227	0.01	N	052770	500	219 억	306517	N	N	N	N
74	20240517	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1448	153	2	11.81	4549790822	2987781	470.92	1296	1677	1296	1683	907	1295	1522.80	1.15	-192921	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	637	-12.70	5.23	12	6.79	-114.00	277.00	2525	20230616	-42.65	916	20231227	58.08	2450	-40.90	20240312	1028	40.86	20240105	2525	-42.65	20230616	916	58.08	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
75	20240517	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	145	2	11.20	4472070945	2933828	462.42	1296	1677	1296	1683	907	1295	1524.31	1.15	-191051	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	633	-12.63	5.20	12	6.67	-114.00	277.00	2525	20230616	-42.97	916	20231227	57.21	2450	-41.22	20240312	1028	40.08	20240105	2525	-42.97	20230616	916	57.21	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
76	20240517	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	169	2	13.05	4349214170	2849094	449.06	1296	1677	1296	1683	907	1295	1526.53	1.15	-204697	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	644	-12.84	5.29	12	6.48	-114.00	277.00	2525	20230616	-42.02	916	20231227	59.83	2450	-40.24	20240312	1028	42.41	20240105	2525	-42.02	20230616	916	59.83	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
77	20240517	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	152	2	11.74	4227924611	2764867	435.79	1296	1677	1296	1683	907	1295	1529.16	1.15	-213346	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	636	-12.69	5.22	12	6.29	-114.00	277.00	2525	20230616	-42.69	916	20231227	57.97	2450	-40.94	20240312	1028	40.76	20240105	2525	-42.69	20230616	916	57.97	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
78	20240517	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	198	2	15.29	4000312321	2609121	411.24	1296	1677	1296	1683	907	1295	1533.20	1.15	-205993	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	657	-13.10	5.39	12	5.93	-114.00	277.00	2525	20230616	-40.87	916	20231227	62.99	2450	-39.06	20240312	1028	45.23	20240105	2525	-40.87	20230616	916	62.99	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
79	20240517	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	199	2	15.37	3729049890	2427698	382.64	1296	1677	1296	1683	907	1295	1536.04	1.15	-197141	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	657	-13.11	5.39	12	5.52	-114.00	277.00	2525	20230616	-40.83	916	20231227	63.10	2450	-39.02	20240312	1028	45.33	20240105	2525	-40.83	20230616	916	63.10	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
80	20240517	100454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1516	221	2	17.07	2226455330	1439532	226.89	1296	1677	1296	1683	907	1295	1546.65	1.15	-132816	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	667	-13.30	5.47	12	3.27	-114.00	277.00	2525	20230616	-39.96	916	20231227	65.50	2450	-38.12	20240312	1028	47.47	20240105	2525	-39.96	20230616	916	65.50	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
81	20240517	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	20	2	1.54	17048364	13042	2.06	1296	1338	1296	1683	907	1295	1307.19	1.15	6096	1511	1403	1340	1232	1169	1371	1200	220	388	500	880	1	1	43979489	578	-11.54	4.75	12	0.03	-114.00	277.00	2525	20230616	-47.92	916	20231227	43.56	2450	-46.33	20240312	1028	27.92	20240105	2525	-47.92	20230616	916	43.56	20231227	0.01	N	052770	500	219 억	507755	N	N	N	N
82	20240516	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	-65	5	-4.78	847788037	634101	663.30	1357	1448	1277	1768	952	1360	1337.08	0.94	143889	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	570	-11.36	4.68	12	1.44	-114.00	277.00	2525	20230616	-48.71	916	20231227	41.38	2450	-47.14	20240312	1028	25.97	20240105	2525	-48.71	20230616	916	41.38	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
83	20240516	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1332	-28	5	-2.06	705999523	525663	549.87	1357	1448	1277	1768	952	1360	1343.06	0.94	121230	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	586	-11.68	4.81	12	1.20	-114.00	277.00	2525	20230616	-47.25	916	20231227	45.41	2450	-45.63	20240312	1028	29.57	20240105	2525	-47.25	20230616	916	45.41	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
84	20240516	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1321	-39	5	-2.87	337051946	256441	268.25	1357	1360	1277	1768	952	1360	1314.34	0.94	114580	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	581	-11.59	4.77	12	0.58	-114.00	277.00	2525	20230616	-47.68	916	20231227	44.21	2450	-46.08	20240312	1028	28.50	20240105	2525	-47.68	20230616	916	44.21	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
85	20240516	130456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	-36	5	-2.65	318876954	242647	253.82	1357	1360	1277	1768	952	1360	1314.16	0.94	113408	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	582	-11.61	4.78	12	0.55	-114.00	277.00	2525	20230616	-47.56	916	20231227	44.54	2450	-45.96	20240312	1028	28.79	20240105	2525	-47.56	20230616	916	44.54	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
86	20240516	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1323	-37	5	-2.72	312963821	238167	249.13	1357	1360	1277	1768	952	1360	1314.05	0.94	112835	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	582	-11.61	4.78	12	0.54	-114.00	277.00	2525	20230616	-47.60	916	20231227	44.43	2450	-46.00	20240312	1028	28.70	20240105	2525	-47.60	20230616	916	44.43	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
87	20240516	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1309	-51	5	-3.75	146157423	110958	116.07	1357	1360	1277	1768	952	1360	1317.23	0.94	8250	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	576	-11.48	4.73	12	0.25	-114.00	277.00	2525	20230616	-48.16	916	20231227	42.90	2450	-46.57	20240312	1028	27.33	20240105	2525	-48.16	20230616	916	42.90	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
88	20240516	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1315	-45	5	-3.31	71202542	53572	56.04	1357	1360	1277	1768	952	1360	1329.10	0.94	-4244	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	578	-11.54	4.75	12	0.12	-114.00	277.00	2525	20230616	-47.92	916	20231227	43.56	2450	-46.33	20240312	1028	27.92	20240105	2525	-47.92	20230616	916	43.56	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
89	20240516	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-3	5	-0.22	168268	124	0.13	1357	1357	1357	1768	952	1360	1357.00	0.94	-110	1434	1396	1359	1321	1284	1416	1341	220	408	500	920	1	1	43979489	597	-11.90	4.90	12	0.00	-114.00	277.00	2525	20230616	-46.26	916	20231227	48.14	2450	-44.61	20240312	1028	32.00	20240105	2525	-46.26	20230616	916	48.14	20231227	0.01	N	052770	500	219 억	412809	N	N	N	N
90	20240514	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	4	2	0.29	129591961	95507	76.56	1343	1397	1322	1762	950	1356	1356.88	0.88	24503	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	598	-11.93	4.91	12	0.22	-114.00	277.00	2525	20230616	-46.14	916	20231227	48.47	2450	-44.49	20240312	1028	32.30	20240105	2525	-46.14	20230616	916	48.47	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
91	20240514	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	20	2	1.47	68389061	50062	40.13	1343	1397	1343	1762	950	1356	1366.09	0.88	-1718	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	605	-12.07	4.97	12	0.11	-114.00	277.00	2525	20230616	-45.50	916	20231227	50.22	2450	-43.84	20240312	1028	33.85	20240105	2525	-45.50	20230616	916	50.22	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
92	20240514	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	2	2	0.15	44648773	32667	26.19	1343	1397	1343	1762	950	1356	1366.79	0.88	43	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	597	-11.91	4.90	12	0.07	-114.00	277.00	2525	20230616	-46.22	916	20231227	48.25	2450	-44.57	20240312	1028	32.10	20240105	2525	-46.22	20230616	916	48.25	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
93	20240514	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	13	2	0.96	38609789	28228	22.63	1343	1397	1343	1762	950	1356	1367.78	0.88	237	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	602	-12.01	4.94	12	0.06	-114.00	277.00	2525	20230616	-45.78	916	20231227	49.45	2450	-44.12	20240312	1028	33.17	20240105	2525	-45.78	20230616	916	49.45	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
94	20240514	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	16	2	1.18	25686222	18810	15.08	1343	1397	1343	1762	950	1356	1365.56	0.88	492	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	603	-12.04	4.95	12	0.04	-114.00	277.00	2525	20230616	-45.66	916	20231227	49.78	2450	-44.00	20240312	1028	33.46	20240105	2525	-45.66	20230616	916	49.78	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
95	20240514	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	15	2	1.11	16783955	12282	9.85	1343	1397	1343	1762	950	1356	1366.55	0.88	692	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	603	-12.03	4.95	12	0.03	-114.00	277.00	2525	20230616	-45.70	916	20231227	49.67	2450	-44.04	20240312	1028	33.37	20240105	2525	-45.70	20230616	916	49.67	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
96	20240514	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	10	2	0.74	13753473	10062	8.07	1343	1397	1343	1762	950	1356	1366.87	0.88	2663	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	601	-11.98	4.93	12	0.02	-114.00	277.00	2525	20230616	-45.90	916	20231227	49.13	2450	-44.24	20240312	1028	32.88	20240105	2525	-45.90	20230616	916	49.13	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
97	20240514	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	9	2	0.66	4964137	3660	2.93	1343	1365	1343	1762	950	1356	1356.32	0.88	3067	1412	1383	1363	1334	1314	1374	1325	220	406	500	920	1	1	43979489	600	-11.97	4.93	12	0.01	-114.00	277.00	2525	20230616	-45.94	916	20231227	49.02	2450	-44.29	20240312	1028	32.78	20240105	2525	-45.94	20230616	916	49.02	20231227	0.01	N	052770	500	219 억	387423	N	N	N	N
98	20240513	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-31	5	-2.24	169611268	123764	40.05	1392	1392	1343	1803	971	1387	1370.44	0.85	14889	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	596	-11.89	4.90	12	0.28	-114.00	277.00	2525	20230616	-46.30	916	20231227	48.03	2450	-44.65	20240312	1028	31.91	20240105	2525	-46.30	20230616	916	48.03	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
99	20240513	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-13	5	-0.94	156971860	114447	37.03	1392	1392	1343	1803	971	1387	1371.57	0.85	13253	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	604	-12.05	4.96	12	0.26	-114.00	277.00	2525	20230616	-45.58	916	20231227	50.00	2450	-43.92	20240312	1028	33.66	20240105	2525	-45.58	20230616	916	50.00	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
100	20240513	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-19	5	-1.37	131854830	96050	31.08	1392	1392	1343	1803	971	1387	1372.77	0.85	11679	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	602	-12.00	4.94	12	0.22	-114.00	277.00	2525	20230616	-45.82	916	20231227	49.34	2450	-44.16	20240312	1028	33.07	20240105	2525	-45.82	20230616	916	49.34	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
101	20240513	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-28	5	-2.02	122978084	89537	28.97	1392	1392	1343	1803	971	1387	1373.49	0.85	9590	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	598	-11.92	4.91	12	0.20	-114.00	277.00	2525	20230616	-46.18	916	20231227	48.36	2450	-44.53	20240312	1028	32.20	20240105	2525	-46.18	20230616	916	48.36	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
102	20240513	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-20	5	-1.44	111899852	81410	26.34	1392	1392	1343	1803	971	1387	1374.52	0.85	9796	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	601	-11.99	4.94	12	0.19	-114.00	277.00	2525	20230616	-45.86	916	20231227	49.24	2450	-44.20	20240312	1028	32.98	20240105	2525	-45.86	20230616	916	49.24	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
103	20240513	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-4	5	-0.29	93560720	68042	22.02	1392	1392	1343	1803	971	1387	1375.04	0.85	8925	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	608	-12.13	4.99	12	0.15	-114.00	277.00	2525	20230616	-45.23	916	20231227	50.98	2450	-43.55	20240312	1028	34.53	20240105	2525	-45.23	20230616	916	50.98	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
104	20240513	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-12	5	-0.87	59870342	43578	14.10	1392	1392	1366	1803	971	1387	1373.87	0.85	-381	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	605	-12.06	4.96	12	0.10	-114.00	277.00	2525	20230616	-45.54	916	20231227	50.11	2450	-43.88	20240312	1028	33.75	20240105	2525	-45.54	20230616	916	50.11	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
105	20240513	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-3	5	-0.22	4606037	3316	1.07	1392	1392	1384	1803	971	1387	1389.03	0.85	-2096	1478	1432	1406	1360	1334	1419	1347	220	416	500	940	1	1	43979489	609	-12.14	5.00	12	0.01	-114.00	277.00	2525	20230616	-45.19	916	20231227	51.09	2450	-43.51	20240312	1028	34.63	20240105	2525	-45.19	20230616	916	51.09	20231227	0.01	N	052770	500	219 억	372501	N	N	N	N
106	20240510	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-65	5	-4.48	425176331	301282	371.59	1450	1452	1380	1887	1017	1452	1411.22	0.71	58345	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	604	-12.17	5.01	12	0.69	-114.00	277.00	2525	20230616	-45.07	916	20231227	51.42	2450	-43.39	20240312	1028	34.92	20240105	2525	-45.07	20230616	916	51.42	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
107	20240510	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	-64	5	-4.41	415346922	294198	362.85	1450	1452	1380	1887	1017	1452	1411.79	0.71	59177	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	604	-12.18	5.01	12	0.68	-114.00	277.00	2525	20230616	-45.03	916	20231227	51.53	2450	-43.35	20240312	1028	35.02	20240105	2525	-45.03	20230616	916	51.53	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
108	20240510	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-37	5	-2.55	323640580	228308	281.59	1450	1452	1394	1887	1017	1452	1417.56	0.71	57382	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	616	-12.41	5.11	12	0.52	-114.00	277.00	2525	20230616	-43.96	916	20231227	54.48	2450	-42.24	20240312	1028	37.65	20240105	2525	-43.96	20230616	916	54.48	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
109	20240510	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-52	5	-3.58	312264547	220232	271.63	1450	1452	1394	1887	1017	1452	1417.89	0.71	57400	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	610	-12.28	5.05	12	0.51	-114.00	277.00	2525	20230616	-44.55	916	20231227	52.84	2450	-42.86	20240312	1028	36.19	20240105	2525	-44.55	20230616	916	52.84	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
110	20240510	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-55	5	-3.79	255411624	179743	221.69	1450	1452	1394	1887	1017	1452	1420.98	0.71	48178	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	608	-12.25	5.04	12	0.41	-114.00	277.00	2525	20230616	-44.67	916	20231227	52.51	2450	-42.98	20240312	1028	35.89	20240105	2525	-44.67	20230616	916	52.51	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
111	20240510	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-33	5	-2.27	179797035	125943	155.33	1450	1452	1407	1887	1017	1452	1427.61	0.71	46853	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	618	-12.45	5.12	12	0.29	-114.00	277.00	2525	20230616	-43.80	916	20231227	54.91	2450	-42.08	20240312	1028	38.04	20240105	2525	-43.80	20230616	916	54.91	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
112	20240510	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	-22	5	-1.52	148191584	103586	127.76	1450	1452	1420	1887	1017	1452	1430.61	0.71	49037	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	623	-12.54	5.16	12	0.24	-114.00	277.00	2525	20230616	-43.37	916	20231227	56.11	2450	-41.63	20240312	1028	39.11	20240105	2525	-43.37	20230616	916	56.11	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
113	20240510	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	-14	5	-0.96	7749776	5349	6.60	1450	1452	1438	1887	1017	1452	1448.83	0.71	-475	1510	1481	1459	1430	1408	1470	1419	218	435	500	980	1	1	43550918	626	-12.61	5.19	12	0.01	-114.00	277.00	2525	20230616	-43.05	916	20231227	56.99	2450	-41.31	20240312	1028	39.88	20240105	2525	-43.05	20230616	916	56.99	20231227	0.01	N	052770	500	217 억	310393	N	N	N	N
114	20240509	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-35	5	-2.35	113191611	77861	25.98	1487	1488	1437	1933	1041	1487	1453.77	0.76	-17114	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	632	-12.74	5.24	12	0.18	-114.00	277.00	2525	20230616	-42.50	916	20231227	58.52	2450	-40.73	20240312	1028	41.25	20240105	2525	-42.50	20230616	916	58.52	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
115	20240509	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	-45	5	-3.03	108975884	74936	25.01	1487	1488	1439	1933	1041	1487	1454.25	0.76	-16592	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	628	-12.65	5.21	12	0.17	-114.00	277.00	2525	20230616	-42.89	916	20231227	57.42	2450	-41.14	20240312	1028	40.27	20240105	2525	-42.89	20230616	916	57.42	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
116	20240509	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	-41	5	-2.76	88125880	60489	20.19	1487	1488	1444	1933	1041	1487	1456.89	0.76	-13942	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	630	-12.68	5.22	12	0.14	-114.00	277.00	2525	20230616	-42.73	916	20231227	57.86	2450	-40.98	20240312	1028	40.66	20240105	2525	-42.73	20230616	916	57.86	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
117	20240509	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-23	5	-1.55	68470202	46933	15.66	1487	1488	1444	1933	1041	1487	1458.89	0.76	-11216	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	638	-12.84	5.29	12	0.11	-114.00	277.00	2525	20230616	-42.02	916	20231227	59.83	2450	-40.24	20240312	1028	42.41	20240105	2525	-42.02	20230616	916	59.83	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
118	20240509	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1449	-38	5	-2.56	58055798	39824	13.29	1487	1488	1444	1933	1041	1487	1457.81	0.76	-12734	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	631	-12.71	5.23	12	0.09	-114.00	277.00	2525	20230616	-42.61	916	20231227	58.19	2450	-40.86	20240312	1028	40.95	20240105	2525	-42.61	20230616	916	58.19	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
119	20240509	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	-37	5	-2.49	40538864	27741	9.26	1487	1488	1444	1933	1041	1487	1461.33	0.76	-9747	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	631	-12.72	5.23	12	0.06	-114.00	277.00	2525	20230616	-42.57	916	20231227	58.30	2450	-40.82	20240312	1028	41.05	20240105	2525	-42.57	20230616	916	58.30	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
120	20240509	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-33	5	-2.22	28651653	19547	6.52	1487	1488	1444	1933	1041	1487	1465.78	0.76	-9334	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	633	-12.75	5.25	12	0.04	-114.00	277.00	2525	20230616	-42.42	916	20231227	58.73	2450	-40.65	20240312	1028	41.44	20240105	2525	-42.42	20230616	916	58.73	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
121	20240509	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-6	5	-0.40	7566762	5092	1.70	1487	1488	1481	1933	1041	1487	1486.01	0.76	-4932	1570	1528	1464	1422	1358	1540	1434	218	446	500	1010	1	1	43550918	645	-12.99	5.35	12	0.01	-114.00	277.00	2525	20230616	-41.35	916	20231227	61.68	2450	-39.55	20240312	1028	44.07	20240105	2525	-41.35	20230616	916	61.68	20231227	0.01	N	052770	500	217 억	331913	N	N	N	N
122	20240508	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	0	3	0.00	426488256	296581	191.28	1487	1506	1400	1933	1041	1487	1438.02	0.55	92366	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	648	-13.04	5.37	12	0.68	-114.00	277.00	2525	20230616	-41.11	916	20231227	62.34	2450	-39.31	20240312	1028	44.65	20240105	2525	-41.11	20230616	916	62.34	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
123	20240508	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1494	7	2	0.47	424521698	295258	190.42	1487	1506	1400	1933	1041	1487	1437.80	0.55	92888	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	651	-13.11	5.39	12	0.68	-114.00	277.00	2525	20230616	-40.83	916	20231227	63.10	2450	-39.02	20240312	1028	45.33	20240105	2525	-40.83	20230616	916	63.10	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
124	20240508	140436	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	17	2	1.14	421396282	293165	189.07	1487	1506	1400	1933	1041	1487	1437.40	0.55	91390	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	655	-13.19	5.43	12	0.67	-114.00	277.00	2525	20230616	-40.44	916	20231227	64.19	2450	-38.61	20240312	1028	46.30	20240105	2525	-40.44	20230616	916	64.19	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
125	20240508	130435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1506	19	2	1.28	382440442	267008	172.20	1487	1506	1400	1933	1041	1487	1432.32	0.55	81796	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	656	-13.21	5.44	12	0.61	-114.00	277.00	2525	20230616	-40.36	916	20231227	64.41	2450	-38.53	20240312	1028	46.50	20240105	2525	-40.36	20230616	916	64.41	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
126	20240508	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-13	5	-0.87	370694470	259148	167.14	1487	1490	1400	1933	1041	1487	1430.44	0.55	82703	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	642	-12.93	5.32	12	0.60	-114.00	277.00	2525	20230616	-41.62	916	20231227	60.92	2450	-39.84	20240312	1028	43.39	20240105	2525	-41.62	20230616	916	60.92	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
127	20240508	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-33	5	-2.22	334116182	233955	150.89	1487	1490	1400	1933	1041	1487	1428.12	0.55	67014	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	633	-12.75	5.25	12	0.54	-114.00	277.00	2525	20230616	-42.42	916	20231227	58.73	2450	-40.65	20240312	1028	41.44	20240105	2525	-42.42	20230616	916	58.73	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
128	20240508	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-58	5	-3.90	133361348	92578	59.71	1487	1490	1410	1933	1041	1487	1440.53	0.55	-4247	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	622	-12.54	5.16	12	0.21	-114.00	277.00	2525	20230616	-43.41	916	20231227	56.00	2450	-41.67	20240312	1028	39.01	20240105	2525	-43.41	20230616	916	56.00	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
129	20240508	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	-13	5	-0.87	3562173	2403	1.55	1487	1487	1474	1933	1041	1487	1482.39	0.55	-1268	1563	1525	1502	1464	1441	1513	1452	218	446	500	1010	1	1	43550918	642	-12.93	5.32	12	0.01	-114.00	277.00	2525	20230616	-41.62	916	20231227	60.92	2450	-39.84	20240312	1028	43.39	20240105	2525	-41.62	20230616	916	60.92	20231227	0.01	N	052770	500	217 억	239293	N	N	N	N
130	20240503	160448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-17	5	-1.12	126606279	84505	192.25	1519	1534	1483	1973	1063	1518	1498.21	0.60	-31946	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	654	-13.17	5.42	12	0.19	-114.00	277.00	2525	20230616	-40.55	916	20231227	63.86	2450	-38.73	20240312	1028	46.01	20240105	2525	-40.55	20230616	916	63.86	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
131	20240503	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-32	5	-2.11	105343468	70214	159.74	1519	1534	1486	1973	1063	1518	1500.32	0.60	-24032	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	647	-13.04	5.36	12	0.16	-114.00	277.00	2525	20230616	-41.15	916	20231227	62.23	2450	-39.35	20240312	1028	44.55	20240105	2525	-41.15	20230616	916	62.23	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
132	20240503	140449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-23	5	-1.52	73456359	48855	111.15	1519	1534	1487	1973	1063	1518	1503.56	0.60	-15299	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	651	-13.11	5.40	12	0.11	-114.00	277.00	2525	20230616	-40.79	916	20231227	63.21	2450	-38.98	20240312	1028	45.43	20240105	2525	-40.79	20230616	916	63.21	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
133	20240503	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	-15	5	-0.99	58886946	39137	89.04	1519	1534	1487	1973	1063	1518	1504.64	0.60	-10366	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	655	-13.18	5.43	12	0.09	-114.00	277.00	2525	20230616	-40.48	916	20231227	64.08	2450	-38.65	20240312	1028	46.21	20240105	2525	-40.48	20230616	916	64.08	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
134	20240503	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1510	-8	5	-0.53	50844959	33788	76.87	1519	1534	1487	1973	1063	1518	1504.82	0.60	-9741	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	658	-13.25	5.45	12	0.08	-114.00	277.00	2525	20230616	-40.20	916	20231227	64.85	2450	-38.37	20240312	1028	46.89	20240105	2525	-40.20	20230616	916	64.85	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
135	20240503	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-5	5	-0.33	45018838	29918	68.07	1519	1534	1487	1973	1063	1518	1504.74	0.60	-9037	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	659	-13.27	5.46	12	0.07	-114.00	277.00	2525	20230616	-40.08	916	20231227	65.17	2450	-38.24	20240312	1028	47.18	20240105	2525	-40.08	20230616	916	65.17	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
136	20240503	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-18	5	-1.19	37072754	24623	56.02	1519	1534	1487	1973	1063	1518	1505.61	0.60	-7454	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	653	-13.16	5.42	12	0.06	-114.00	277.00	2525	20230616	-40.59	916	20231227	63.76	2450	-38.78	20240312	1028	45.91	20240105	2525	-40.59	20230616	916	63.76	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
137	20240503	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-1	5	-0.07	12870140	8471	19.27	1519	1534	1517	1973	1063	1518	1519.32	0.60	1281	1582	1550	1520	1488	1458	1566	1504	218	455	500	1030	1	1	43550918	661	-13.31	5.48	12	0.02	-114.00	277.00	2525	20230616	-39.92	916	20231227	65.61	2450	-38.08	20240312	1028	47.57	20240105	2525	-39.92	20230616	916	65.61	20231227	0.01	N	052770	500	217 억	263225	N	N	N	N
138	20240502	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1518	8	2	0.53	66856322	43747	54.51	1510	1552	1490	1963	1057	1510	1528.25	0.60	2865	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	661	-13.32	5.48	12	0.10	-114.00	277.00	2525	20230616	-39.88	916	20231227	65.72	2450	-38.04	20240312	1028	47.67	20240105	2525	-39.88	20230616	916	65.72	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
139	20240502	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1519	9	2	0.60	63851028	41761	52.04	1510	1552	1490	1963	1057	1510	1528.96	0.60	2649	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	662	-13.32	5.48	12	0.10	-114.00	277.00	2525	20230616	-39.84	916	20231227	65.83	2450	-38.00	20240312	1028	47.76	20240105	2525	-39.84	20230616	916	65.83	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
140	20240502	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1536	26	2	1.72	48828626	31804	39.63	1510	1552	1509	1963	1057	1510	1535.30	0.60	966	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	669	-13.47	5.55	12	0.07	-114.00	277.00	2525	20230616	-39.17	916	20231227	67.69	2450	-37.31	20240312	1028	49.42	20240105	2525	-39.17	20230616	916	67.69	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
141	20240502	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	31	2	2.05	41029315	26716	33.29	1510	1552	1509	1963	1057	1510	1535.76	0.60	3560	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	671	-13.52	5.56	12	0.06	-114.00	277.00	2525	20230616	-38.97	916	20231227	68.23	2450	-37.10	20240312	1028	49.90	20240105	2525	-38.97	20230616	916	68.23	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
142	20240502	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1534	24	2	1.59	40177017	26163	32.60	1510	1552	1509	1963	1057	1510	1535.64	0.60	3154	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	668	-13.46	5.54	12	0.06	-114.00	277.00	2525	20230616	-39.25	916	20231227	67.47	2450	-37.39	20240312	1028	49.22	20240105	2525	-39.25	20230616	916	67.47	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
143	20240502	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1545	35	2	2.32	37241039	24258	30.23	1510	1552	1509	1963	1057	1510	1535.21	0.60	4076	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	673	-13.55	5.58	12	0.06	-114.00	277.00	2525	20230616	-38.81	916	20231227	68.67	2450	-36.94	20240312	1028	50.29	20240105	2525	-38.81	20230616	916	68.67	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
144	20240502	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1544	34	2	2.25	25135893	16404	20.44	1510	1552	1509	1963	1057	1510	1532.30	0.60	2394	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	672	-13.54	5.57	12	0.04	-114.00	277.00	2525	20230616	-38.85	916	20231227	68.56	2450	-36.98	20240312	1028	50.19	20240105	2525	-38.85	20230616	916	68.56	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N
145	20240502	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	2	2	0.13	362676	240	0.30	1510	1512	1509	1963	1057	1510	1511.15	0.60	-57	1556	1532	1506	1482	1456	1520	1470	218	453	500	1020	1	1	43550918	658	-13.26	5.46	12	0.00	-114.00	277.00	2525	20230616	-40.12	916	20231227	65.07	2450	-38.29	20240312	1028	47.08	20240105	2525	-40.12	20230616	916	65.07	20231227	0.01	N	052770	500	217 억	260322	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History