KissMeData/308100/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	161154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	0	3	0.00	18665135	4609	57.54	4035	4100	4000	5290	2855	4075	4048.56	0.21	26	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.07	-680.00	8894.00	9530	20230524	-57.24	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
3	20240531	151156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	20	2	0.49	17051020	4213	52.60	4035	4100	4000	5290	2855	4075	4047.24	0.21	17	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	271	-6.02	0.46	12	0.06	-680.00	8894.00	9530	20230524	-57.03	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
4	20240531	141154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	20	2	0.49	16666090	4119	51.42	4035	4100	4000	5290	2855	4075	4046.15	0.21	17	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	271	-6.02	0.46	12	0.06	-680.00	8894.00	9530	20230524	-57.03	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
5	20240531	131158	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	0	3	0.00	14781940	3659	45.68	4035	4100	4000	5290	2855	4075	4039.89	0.21	17	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.06	-680.00	8894.00	9530	20230524	-57.24	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
6	20240531	121159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	0	3	0.00	11206785	2783	34.74	4035	4075	4000	5290	2855	4075	4026.87	0.21	47	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.04	-680.00	8894.00	9530	20230524	-57.24	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
7	20240531	111156	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	-30	5	-0.74	11076595	2751	34.34	4035	4075	4000	5290	2855	4075	4026.39	0.21	47	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	268	-5.95	0.45	12	0.04	-680.00	8894.00	9530	20230524	-57.56	3795	20240425	6.59	4950	-18.28	20240102	3795	6.59	20240425	9300	-56.51	20230621	3795	6.59	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
8	20240531	101152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	0	3	0.00	9939920	2472	30.86	4035	4075	4000	5290	2855	4075	4021.00	0.21	46	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	270	-5.99	0.46	12	0.04	-680.00	8894.00	9530	20230524	-57.24	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
9	20240531	091159	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-45	5	-1.10	866100	215	2.68	4035	4035	4015	5290	2855	4075	4028.37	0.21	46	4238	4156	4068	3986	3898	4197	4027	33	1215	500	2520	5	1	6624733	267	-5.93	0.45	12	0.00	-680.00	8894.00	9530	20230524	-57.71	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	9300	-56.67	20230621	3795	6.19	20240425	1.10	N	308100	500	33 억	13829	N	N	N	N
10	20240530	161152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	5	2	0.12	32459450	8010	151.13	4070	4150	3980	5290	2850	4070	4052.37	0.21	-219	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	270	-5.99	0.46	12	0.12	-680.00	8894.00	10700	20230523	-61.92	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
11	20240530	151151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	5	2	0.12	31982675	7893	148.92	4070	4150	3980	5290	2850	4070	4052.03	0.21	-230	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	270	-5.99	0.46	12	0.12	-680.00	8894.00	10700	20230523	-61.92	3795	20240425	7.38	4950	-17.68	20240102	3795	7.38	20240425	9300	-56.18	20230621	3795	7.38	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
12	20240530	141151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	0	3	0.00	31344500	7736	145.96	4070	4150	3980	5290	2850	4070	4051.77	0.21	-200	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	270	-5.99	0.46	12	0.12	-680.00	8894.00	10700	20230523	-61.96	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
13	20240530	131152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	55	2	1.35	25837205	6393	120.62	4070	4150	3980	5290	2850	4070	4041.48	0.21	-200	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	273	-6.07	0.46	12	0.10	-680.00	8894.00	10700	20230523	-61.45	3795	20240425	8.70	4950	-16.67	20240102	3795	8.70	20240425	9300	-55.65	20230621	3795	8.70	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
14	20240530	121149	57	100.00	KOSDAQ	유통	N	N	N	N	N	4145	75	2	1.84	24207970	5998	113.17	4070	4150	3980	5290	2850	4070	4036.01	0.21	-167	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	275	-6.10	0.47	12	0.09	-680.00	8894.00	10700	20230523	-61.26	3795	20240425	9.22	4950	-16.26	20240102	3795	9.22	20240425	9300	-55.43	20230621	3795	9.22	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
15	20240530	111151	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-35	5	-0.86	16695540	4157	78.43	4070	4070	3980	5290	2850	4070	4016.25	0.21	70	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	267	-5.93	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.29	3795	20240425	6.32	4950	-18.48	20240102	3795	6.32	20240425	9300	-56.61	20230621	3795	6.32	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
16	20240530	101154	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-55	5	-1.35	9158235	2278	42.98	4070	4070	3985	5290	2850	4070	4020.30	0.21	178	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	266	-5.90	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.48	3795	20240425	5.80	4950	-18.89	20240102	3795	5.80	20240425	9300	-56.83	20230621	3795	5.80	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
17	20240530	091152	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	-5	5	-0.12	4131925	1026	19.36	4070	4070	4010	5290	2850	4070	4027.22	0.21	207	4206	4137	4081	4012	3956	4110	3985	33	1220	500	2520	5	1	6624733	269	-5.98	0.46	12	0.02	-680.00	8894.00	10700	20230523	-62.01	3795	20240425	7.11	4950	-17.88	20240102	3795	7.11	20240425	9300	-56.29	20230621	3795	7.11	20240425	1.09	N	308100	500	33 억	14059	N	N	N	N
18	20240529	161140	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-80	5	-1.93	21550365	5300	93.24	4150	4150	4025	5390	2905	4150	4066.11	0.21	100	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	270	-5.99	0.46	12	0.08	-680.00	8894.00	10700	20230523	-61.96	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
19	20240529	151142	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-80	5	-1.93	19036265	4678	82.30	4150	4150	4030	5390	2905	4150	4069.32	0.21	89	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	270	-5.99	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.96	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
20	20240529	141142	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-80	5	-1.93	16588420	4074	71.67	4150	4150	4040	5390	2905	4150	4071.78	0.21	106	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	270	-5.99	0.46	12	0.06	-680.00	8894.00	10700	20230523	-61.96	3795	20240425	7.25	4950	-17.78	20240102	3795	7.25	20240425	9300	-56.24	20230621	3795	7.25	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
21	20240529	131145	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-50	5	-1.20	11676405	2863	50.37	4150	4150	4050	5390	2905	4150	4078.38	0.21	-3	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	272	-6.03	0.46	12	0.04	-680.00	8894.00	10700	20230523	-61.68	3795	20240425	8.04	4950	-17.17	20240102	3795	8.04	20240425	9300	-55.91	20230621	3795	8.04	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
22	20240529	121144	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-40	5	-0.96	8606235	2110	37.12	4150	4150	4050	5390	2905	4150	4078.78	0.21	-3	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	272	-6.04	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	9300	-55.81	20230621	3795	8.30	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
23	20240529	111143	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-35	5	-0.84	7059170	1731	30.45	4150	4150	4050	5390	2905	4150	4078.09	0.21	-5	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	273	-6.05	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.54	3795	20240425	8.43	4950	-16.87	20240102	3795	8.43	20240425	9300	-55.75	20230621	3795	8.43	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
24	20240529	101136	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-35	5	-0.84	6726695	1650	29.03	4150	4150	4050	5390	2905	4150	4076.78	0.21	-5	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	273	-6.05	0.46	12	0.02	-680.00	8894.00	10700	20230523	-61.54	3795	20240425	8.43	4950	-16.87	20240102	3795	8.43	20240425	9300	-55.75	20230621	3795	8.43	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
25	20240529	091138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-15	5	-0.36	958485	231	4.06	4150	4150	4135	5390	2905	4150	4149.29	0.21	0	4223	4186	4138	4101	4053	4205	4120	33	1240	500	2570	5	1	6624733	274	-6.08	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.36	3795	20240425	8.96	4950	-16.46	20240102	3795	8.96	20240425	9300	-55.54	20230621	3795	8.96	20240425	1.09	N	308100	500	33 억	13970	N	N	N	N
26	20240528	161134	57	100.00	KOSDAQ	유통	N	N	N	N	N	4150	15	2	0.36	23381920	5674	257.56	4135	4175	4090	5370	2895	4135	4120.89	0.22	-735	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	275	-6.10	0.47	12	0.09	-680.00	8894.00	10700	20230523	-61.21	3795	20240425	9.35	4950	-16.16	20240102	3795	9.35	20240425	9300	-55.38	20230621	3795	9.35	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
27	20240528	151136	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-10	5	-0.24	21880410	5312	241.13	4135	4175	4090	5370	2895	4135	4119.05	0.22	-735	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	273	-6.07	0.46	12	0.08	-680.00	8894.00	10700	20230523	-61.45	3795	20240425	8.70	4950	-16.67	20240102	3795	8.70	20240425	9300	-55.65	20230621	3795	8.70	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
28	20240528	141139	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-10	5	-0.24	14965780	3626	164.59	4135	4175	4090	5370	2895	4135	4127.35	0.22	-767	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	273	-6.07	0.46	12	0.05	-680.00	8894.00	10700	20230523	-61.45	3795	20240425	8.70	4950	-16.67	20240102	3795	8.70	20240425	9300	-55.65	20230621	3795	8.70	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
29	20240528	131134	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-5	5	-0.12	14949265	3622	164.41	4135	4175	4090	5370	2895	4135	4127.35	0.22	-767	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	274	-6.07	0.46	12	0.05	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	9300	-55.59	20230621	3795	8.83	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
30	20240528	121135	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-5	5	-0.12	14548655	3525	160.01	4135	4175	4090	5370	2895	4135	4127.28	0.22	-767	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	274	-6.07	0.46	12	0.05	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	9300	-55.59	20230621	3795	8.83	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
31	20240528	111119	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-40	5	-0.97	13245665	3209	145.67	4135	4175	4090	5370	2895	4135	4127.66	0.22	-767	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	271	-6.02	0.46	12	0.05	-680.00	8894.00	10700	20230523	-61.73	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
32	20240528	101135	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	0	3	0.00	7666690	1846	83.79	4135	4175	4135	5370	2895	4135	4153.14	0.22	-767	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	274	-6.08	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.36	3795	20240425	8.96	4950	-16.46	20240102	3795	8.96	20240425	9300	-55.54	20230621	3795	8.96	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
33	20240528	091138	57	100.00	KOSDAQ	유통	N	N	N	N	N	4175	40	2	0.97	4873400	1171	53.15	4135	4175	4135	5370	2895	4135	4161.74	0.22	-767	4188	4161	4113	4086	4038	4137	4062	33	1235	500	2560	5	1	6624733	277	-6.14	0.47	12	0.02	-680.00	8894.00	10700	20230523	-60.98	3795	20240425	10.01	4950	-15.66	20240102	3795	10.01	20240425	9300	-55.11	20230621	3795	10.01	20240425	1.09	N	308100	500	33 억	14716	N	N	N	N
34	20240527	161119	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	-5	5	-0.12	9013090	2203	40.83	4140	4140	4065	5380	2900	4140	4091.28	0.22	-104	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	274	-6.08	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.36	3795	20240425	8.96	4950	-16.46	20240102	3795	8.96	20240425	9300	-55.54	20230621	3795	8.96	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
35	20240527	151137	57	100.00	KOSDAQ	유통	N	N	N	N	N	4095	-45	5	-1.09	7714795	1889	35.01	4140	4140	4065	5380	2900	4140	4084.06	0.22	-114	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	271	-6.02	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.73	3795	20240425	7.91	4950	-17.27	20240102	3795	7.91	20240425	9300	-55.97	20230621	3795	7.91	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
36	20240527	141133	57	100.00	KOSDAQ	유통	N	N	N	N	N	4105	-35	5	-0.85	2420715	591	10.95	4140	4140	4070	5380	2900	4140	4095.96	0.22	-41	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	272	-6.04	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.64	3795	20240425	8.17	4950	-17.07	20240102	3795	8.17	20240425	9300	-55.86	20230621	3795	8.17	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
37	20240527	131133	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	-25	5	-0.60	1200925	292	5.41	4140	4140	4075	5380	2900	4140	4112.76	0.22	-41	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	273	-6.05	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.54	3795	20240425	8.43	4950	-16.87	20240102	3795	8.43	20240425	9300	-55.75	20230621	3795	8.43	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
38	20240527	121133	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-15	5	-0.36	669405	163	3.02	4140	4140	4075	5380	2900	4140	4106.78	0.22	-41	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	273	-6.07	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.45	3795	20240425	8.70	4950	-16.67	20240102	3795	8.70	20240425	9300	-55.65	20230621	3795	8.70	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
39	20240527	111133	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-15	5	-0.36	575120	140	2.59	4140	4140	4085	5380	2900	4140	4108.00	0.22	-32	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	273	-6.07	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.45	3795	20240425	8.70	4950	-16.67	20240102	3795	8.70	20240425	9300	-55.65	20230621	3795	8.70	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
40	20240527	101131	57	100.00	KOSDAQ	유통	N	N	N	N	N	4125	-15	5	-0.36	358495	87	1.61	4140	4140	4085	5380	2900	4140	4120.63	0.22	-32	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	273	-6.07	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.45	3795	20240425	8.70	4950	-16.67	20240102	3795	8.70	20240425	9300	-55.65	20230621	3795	8.70	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
41	20240527	091133	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	0	3	0.00	62100	15	0.28	4140	4140	4140	5380	2900	4140	4140.00	0.22	0	4216	4177	4151	4112	4086	4197	4132	33	1240	500	2560	5	1	6624733	274	-6.09	0.47	12	0.00	-680.00	8894.00	10700	20230523	-61.31	3795	20240425	9.09	4950	-16.36	20240102	3795	9.09	20240425	9300	-55.48	20230621	3795	9.09	20240425	1.10	N	308100	500	33 억	14831	N	N	N	N
42	20240524	161028	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	20	2	0.49	22382545	5394	98.22	4130	4190	4125	5350	2885	4120	4149.53	0.23	-92	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	274	-6.09	0.47	12	0.08	-680.00	8894.00	10700	20230523	-61.31	3795	20240425	9.09	4950	-16.36	20240102	3795	9.09	20240425	9530	-56.56	20230524	3795	9.09	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
43	20240524	151030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	10	2	0.24	18400975	4430	80.66	4130	4190	4125	5350	2885	4120	4153.72	0.23	-103	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	274	-6.07	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	9530	-56.66	20230524	3795	8.83	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
44	20240524	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	4140	20	2	0.49	15684360	3773	68.70	4130	4190	4125	5350	2885	4120	4157.00	0.23	-55	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	274	-6.09	0.47	12	0.06	-680.00	8894.00	10700	20230523	-61.31	3795	20240425	9.09	4950	-16.36	20240102	3795	9.09	20240425	9530	-56.56	20230524	3795	9.09	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
45	20240524	131030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	45	2	1.09	14181145	3410	62.09	4130	4190	4125	5350	2885	4120	4158.69	0.23	-55	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	276	-6.12	0.47	12	0.05	-680.00	8894.00	10700	20230523	-61.07	3795	20240425	9.75	4950	-15.86	20240102	3795	9.75	20240425	9530	-56.30	20230524	3795	9.75	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
46	20240524	121032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	45	2	1.09	13769565	3311	60.29	4130	4190	4125	5350	2885	4120	4158.73	0.23	-55	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	276	-6.12	0.47	12	0.05	-680.00	8894.00	10700	20230523	-61.07	3795	20240425	9.75	4950	-15.86	20240102	3795	9.75	20240425	9530	-56.30	20230524	3795	9.75	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
47	20240524	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	50	2	1.21	13727880	3301	60.11	4130	4190	4125	5350	2885	4120	4158.70	0.23	-55	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	276	-6.13	0.47	12	0.05	-680.00	8894.00	10700	20230523	-61.03	3795	20240425	9.88	4950	-15.76	20240102	3795	9.88	20240425	9530	-56.24	20230524	3795	9.88	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
48	20240524	101037	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	45	2	1.09	12943920	3113	56.68	4130	4190	4125	5350	2885	4120	4158.02	0.23	-55	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	276	-6.12	0.47	12	0.05	-680.00	8894.00	10700	20230523	-61.07	3795	20240425	9.75	4950	-15.86	20240102	3795	9.75	20240425	9530	-56.30	20230524	3795	9.75	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
49	20240524	091031	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	10	2	0.24	830130	201	3.66	4130	4130	4130	5350	2885	4120	4130.00	0.23	-29	4183	4151	4108	4076	4033	4167	4092	33	1230	500	2550	5	1	6624733	274	-6.07	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	9530	-56.66	20230524	3795	8.83	20240425	1.11	N	308100	500	33 억	14934	N	N	N	N
50	20240523	161028	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	10	2	0.24	22437900	5472	115.64	4065	4140	4065	5340	2880	4110	4100.48	0.23	-83	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	273	-6.06	0.46	12	0.08	-680.00	8894.00	10700	20230523	-61.50	3795	20240425	8.56	4950	-16.77	20240102	3795	8.56	20240425	10700	-61.50	20230523	3795	8.56	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
51	20240523	151031	57	100.00	KOSDAQ	유통	N	N	N	N	N	4115	5	2	0.12	21791270	5315	112.32	4065	4140	4065	5340	2880	4110	4099.96	0.23	-94	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	273	-6.05	0.46	12	0.08	-680.00	8894.00	10700	20230523	-61.54	3795	20240425	8.43	4950	-16.87	20240102	3795	8.43	20240425	10700	-61.54	20230523	3795	8.43	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
52	20240523	141034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	18302340	4466	94.38	4065	4140	4065	5340	2880	4110	4098.15	0.23	-94	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	272	-6.04	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
53	20240523	131033	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	18265350	4457	94.19	4065	4140	4065	5340	2880	4110	4098.13	0.23	-94	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	272	-6.04	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
54	20240523	121029	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	17797785	4343	91.78	4065	4140	4065	5340	2880	4110	4098.04	0.23	-94	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	272	-6.04	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
55	20240523	111026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	20	2	0.49	17133205	4182	88.38	4065	4140	4065	5340	2880	4110	4096.89	0.23	6	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	274	-6.07	0.46	12	0.06	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	10700	-61.40	20230523	3795	8.83	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
56	20240523	101030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	16174425	3950	83.47	4065	4135	4065	5340	2880	4110	4094.79	0.23	42	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	272	-6.04	0.46	12	0.06	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
57	20240523	091034	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	0	3	0.00	7476790	1839	38.86	4065	4110	4065	5340	2880	4110	4065.68	0.23	-18	4223	4166	4133	4076	4043	4150	4060	33	1230	500	2540	5	1	6624733	272	-6.04	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.11	N	308100	500	33 억	15021	N	N	N	N
58	20240522	161019	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-80	5	-1.91	18885075	4582	62.41	4190	4190	4100	5440	2935	4190	4121.58	0.23	-79	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	272	-6.04	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
59	20240522	151027	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	-90	5	-2.15	17627835	4276	58.24	4190	4190	4100	5440	2935	4190	4122.51	0.23	-89	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	272	-6.03	0.46	12	0.06	-680.00	8894.00	10700	20230523	-61.68	3795	20240425	8.04	4950	-17.17	20240102	3795	8.04	20240425	10700	-61.68	20230523	3795	8.04	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
60	20240522	141027	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-80	5	-1.91	12030640	2914	39.69	4190	4190	4105	5440	2935	4190	4128.57	0.23	-89	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	272	-6.04	0.46	12	0.04	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
61	20240522	131024	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-60	5	-1.43	11701240	2834	38.60	4190	4190	4105	5440	2935	4190	4128.88	0.23	-89	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	274	-6.07	0.46	12	0.04	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	10700	-61.40	20230523	3795	8.83	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
62	20240522	121140	57	100.00	KOSDAQ	유통	N	N	N	N	N	4130	-60	5	-1.43	7725645	1868	25.44	4190	4190	4105	5440	2935	4190	4135.78	0.23	-30	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	274	-6.07	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.40	3795	20240425	8.83	4950	-16.57	20240102	3795	8.83	20240425	10700	-61.40	20230523	3795	8.83	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
63	20240522	111033	57	100.00	KOSDAQ	유통	N	N	N	N	N	4120	-70	5	-1.67	7308665	1767	24.07	4190	4190	4105	5440	2935	4190	4136.20	0.23	23	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	273	-6.06	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.50	3795	20240425	8.56	4950	-16.77	20240102	3795	8.56	20240425	10700	-61.50	20230523	3795	8.56	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
64	20240522	101026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4110	-80	5	-1.91	5171260	1248	17.00	4190	4190	4105	5440	2935	4190	4143.64	0.23	-19	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	272	-6.04	0.46	12	0.02	-680.00	8894.00	10700	20230523	-61.59	3795	20240425	8.30	4950	-16.97	20240102	3795	8.30	20240425	10700	-61.59	20230523	3795	8.30	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
65	20240522	091028	57	100.00	KOSDAQ	유통	N	N	N	N	N	4170	-20	5	-0.48	895120	214	2.91	4190	4190	4170	5440	2935	4190	4182.80	0.23	-3	4253	4221	4188	4156	4123	4205	4140	33	1250	500	2590	5	1	6624733	276	-6.13	0.47	12	0.00	-680.00	8894.00	10700	20230523	-61.03	3795	20240425	9.88	4950	-15.76	20240102	3795	9.88	20240425	10700	-61.03	20230523	3795	9.88	20240425	1.13	N	308100	500	33 억	15111	N	N	N	N
66	20240521	161011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-30	5	-0.71	30798180	7342	40.87	4220	4220	4155	5480	2955	4220	4194.75	0.23	-151	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	278	-6.16	0.47	12	0.11	-680.00	8894.00	10700	20230523	-60.84	3795	20240425	10.41	4950	-15.35	20240102	3795	10.41	20240425	10700	-60.84	20230523	3795	10.41	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
67	20240521	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-20	5	-0.47	30219960	7204	40.10	4220	4220	4155	5480	2955	4220	4194.84	0.23	-162	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	278	-6.18	0.47	12	0.11	-680.00	8894.00	10700	20230523	-60.75	3795	20240425	10.67	4950	-15.15	20240102	3795	10.67	20240425	10700	-60.75	20230523	3795	10.67	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
68	20240521	141023	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-20	5	-0.47	20650810	4917	27.37	4220	4220	4155	5480	2955	4220	4199.83	0.23	-162	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	278	-6.18	0.47	12	0.07	-680.00	8894.00	10700	20230523	-60.75	3795	20240425	10.67	4950	-15.15	20240102	3795	10.67	20240425	10700	-60.75	20230523	3795	10.67	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
69	20240521	131022	57	100.00	KOSDAQ	유통	N	N	N	N	N	4195	-25	5	-0.59	18780115	4468	24.87	4220	4220	4155	5480	2955	4220	4203.20	0.23	-162	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	278	-6.17	0.47	12	0.07	-680.00	8894.00	10700	20230523	-60.79	3795	20240425	10.54	4950	-15.25	20240102	3795	10.54	20240425	10700	-60.79	20230523	3795	10.54	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
70	20240521	121018	57	100.00	KOSDAQ	유통	N	N	N	N	N	4190	-30	5	-0.71	15143020	3601	20.05	4220	4220	4155	5480	2955	4220	4205.18	0.23	-137	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	278	-6.16	0.47	12	0.05	-680.00	8894.00	10700	20230523	-60.84	3795	20240425	10.41	4950	-15.35	20240102	3795	10.41	20240425	10700	-60.84	20230523	3795	10.41	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
71	20240521	111019	57	100.00	KOSDAQ	유통	N	N	N	N	N	4200	-20	5	-0.47	13367755	3177	17.69	4220	4220	4175	5480	2955	4220	4207.62	0.23	-118	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	278	-6.18	0.47	12	0.05	-680.00	8894.00	10700	20230523	-60.75	3795	20240425	10.67	4950	-15.15	20240102	3795	10.67	20240425	10700	-60.75	20230523	3795	10.67	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
72	20240521	101020	57	100.00	KOSDAQ	유통	N	N	N	N	N	4210	-10	5	-0.24	13065485	3105	17.28	4220	4220	4175	5480	2955	4220	4207.84	0.23	-88	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	279	-6.19	0.47	12	0.05	-680.00	8894.00	10700	20230523	-60.65	3795	20240425	10.94	4950	-14.95	20240102	3795	10.94	20240425	10700	-60.65	20230523	3795	10.94	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
73	20240521	091016	57	100.00	KOSDAQ	유통	N	N	N	N	N	4205	-15	5	-0.36	880925	209	1.16	4220	4220	4180	5480	2955	4220	4214.64	0.23	-7	4300	4260	4190	4150	4080	4280	4170	33	1260	500	2610	5	1	6624733	279	-6.18	0.47	12	0.00	-680.00	8894.00	10700	20230523	-60.70	3795	20240425	10.80	4950	-15.05	20240102	3795	10.80	20240425	10700	-60.70	20230523	3795	10.80	20240425	1.13	N	308100	500	33 억	15273	N	N	N	N
74	20240517	161023	57	100.00	KOSDAQ	유통	N	N	N	N	N	4165	155	2	3.87	115006435	28178	986.97	4010	4240	4000	5210	2810	4010	4081.40	0.25	-1134	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	276	-6.12	0.47	12	0.43	-680.00	8894.00	10700	20230523	-61.07	3795	20240425	9.75	4950	-15.86	20240102	3795	9.75	20240425	10700	-61.07	20230523	3795	9.75	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
75	20240517	151026	57	100.00	KOSDAQ	유통	N	N	N	N	N	4135	125	2	3.12	109719985	26908	942.49	4010	4240	4000	5210	2810	4010	4077.60	0.25	-1144	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	274	-6.08	0.46	12	0.41	-680.00	8894.00	10700	20230523	-61.36	3795	20240425	8.96	4950	-16.46	20240102	3795	8.96	20240425	10700	-61.36	20230523	3795	8.96	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
76	20240517	141016	57	100.00	KOSDAQ	유통	N	N	N	N	N	4100	90	2	2.24	106610830	26160	916.29	4010	4240	4000	5210	2810	4010	4075.34	0.25	-1082	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	272	-6.03	0.46	12	0.39	-680.00	8894.00	10700	20230523	-61.68	3795	20240425	8.04	4950	-17.17	20240102	3795	8.04	20240425	10700	-61.68	20230523	3795	8.04	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
77	20240517	131009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	75	2	1.87	75071815	18561	650.12	4010	4135	4000	5210	2810	4010	4044.60	0.25	-242	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	271	-6.01	0.46	12	0.28	-680.00	8894.00	10700	20230523	-61.82	3795	20240425	7.64	4950	-17.47	20240102	3795	7.64	20240425	10700	-61.82	20230523	3795	7.64	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
78	20240517	121009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	20	2	0.50	37336215	9274	324.83	4010	4090	4000	5210	2810	4010	4025.90	0.25	-261	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	267	-5.93	0.45	12	0.14	-680.00	8894.00	10700	20230523	-62.34	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	10700	-62.34	20230523	3795	6.19	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
79	20240517	111009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	30	2	0.75	29830605	7404	259.33	4010	4090	4000	5210	2810	4010	4028.99	0.25	-222	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	268	-5.94	0.45	12	0.11	-680.00	8894.00	10700	20230523	-62.24	3795	20240425	6.46	4950	-18.38	20240102	3795	6.46	20240425	10700	-62.24	20230523	3795	6.46	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
80	20240517	101004	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	25	2	0.62	26900760	6676	233.84	4010	4090	4000	5210	2810	4010	4029.47	0.25	-222	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	267	-5.93	0.45	12	0.10	-680.00	8894.00	10700	20230523	-62.29	3795	20240425	6.32	4950	-18.48	20240102	3795	6.32	20240425	10700	-62.29	20230523	3795	6.32	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
81	20240517	091011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	70	2	1.75	3860165	953	33.38	4010	4090	4010	5210	2810	4010	4050.54	0.25	-189	4046	4027	4001	3982	3956	4015	3970	33	1200	500	2480	5	1	6624733	270	-6.00	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.87	3795	20240425	7.51	4950	-17.58	20240102	3795	7.51	20240425	10700	-61.87	20230523	3795	7.51	20240425	1.17	N	308100	500	33 억	16816	N	N	N	N
82	20240516	161001	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	15	2	0.38	11259960	2811	26.83	4020	4020	3975	5190	2800	3995	4005.68	0.25	-10	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	266	-5.90	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
83	20240516	150959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	15	2	0.38	10502070	2622	25.02	4020	4020	3975	5190	2800	3995	4005.37	0.25	-21	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	266	-5.90	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
84	20240516	141006	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	10	2	0.25	9580910	2392	22.83	4020	4020	3975	5190	2800	3995	4005.40	0.25	-21	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	265	-5.89	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.57	3795	20240425	5.53	4950	-19.09	20240102	3795	5.53	20240425	10700	-62.57	20230523	3795	5.53	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
85	20240516	131000	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	15	2	0.38	8554505	2136	20.39	4020	4020	3975	5190	2800	3995	4004.92	0.25	-21	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	266	-5.90	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
86	20240516	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	15	2	0.38	7913105	1976	18.86	4020	4020	3975	5190	2800	3995	4004.61	0.25	-21	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	266	-5.90	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
87	20240516	110957	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	15	2	0.38	7844935	1959	18.70	4020	4020	3975	5190	2800	3995	4004.56	0.25	-21	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	266	-5.90	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
88	20240516	101001	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-5	5	-0.13	6764885	1689	16.12	4020	4020	3975	5190	2800	3995	4005.26	0.25	-8	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	264	-5.87	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.71	3795	20240425	5.14	4950	-19.39	20240102	3795	5.14	20240425	10700	-62.71	20230523	3795	5.14	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
89	20240516	091001	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	25	2	0.63	2555765	637	6.08	4020	4020	3995	5190	2800	3995	4012.19	0.25	-6	4048	4021	3973	3946	3898	4035	3960	33	1195	500	2470	5	1	6624733	266	-5.91	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.43	3795	20240425	5.93	4950	-18.79	20240102	3795	5.93	20240425	10700	-62.43	20230523	3795	5.93	20240425	1.18	N	308100	500	33 억	16837	N	N	N	N
90	20240514	161012	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	-5	5	-0.12	41342310	10474	192.04	3955	4000	3925	5200	2800	4000	3947.13	0.25	565	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	265	-5.88	0.45	12	0.16	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
91	20240514	151014	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-30	5	-0.75	38849460	9849	180.58	3955	4000	3925	5200	2800	4000	3944.50	0.25	933	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	263	-5.84	0.45	12	0.15	-680.00	8894.00	10700	20230523	-62.90	3795	20240425	4.61	4950	-19.80	20240102	3795	4.61	20240425	10700	-62.90	20230523	3795	4.61	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
92	20240514	141014	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	0	3	0.00	28800085	7301	133.87	3955	4000	3925	5200	2800	4000	3944.66	0.25	143	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	265	-5.88	0.45	12	0.11	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
93	20240514	131015	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-50	5	-1.25	20835775	5290	96.99	3955	3960	3925	5200	2800	4000	3938.69	0.25	143	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	262	-5.81	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.08	3795	20240425	4.08	4950	-20.20	20240102	3795	4.08	20240425	10700	-63.08	20230523	3795	4.08	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
94	20240514	121010	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-50	5	-1.25	20338360	5164	94.68	3955	3960	3925	5200	2800	4000	3938.47	0.25	143	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	262	-5.81	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.08	3795	20240425	4.08	4950	-20.20	20240102	3795	4.08	20240425	10700	-63.08	20230523	3795	4.08	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
95	20240514	111012	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-55	5	-1.38	15709130	3990	73.16	3955	3960	3925	5200	2800	4000	3937.09	0.25	143	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	261	-5.80	0.44	12	0.06	-680.00	8894.00	10700	20230523	-63.13	3795	20240425	3.95	4950	-20.30	20240102	3795	3.95	20240425	10700	-63.13	20230523	3795	3.95	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
96	20240514	101009	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-60	5	-1.50	13902650	3531	64.74	3955	3960	3925	5200	2800	4000	3937.28	0.25	143	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	261	-5.79	0.44	12	0.05	-680.00	8894.00	10700	20230523	-63.18	3795	20240425	3.82	4950	-20.40	20240102	3795	3.82	20240425	10700	-63.18	20230523	3795	3.82	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
97	20240514	091011	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-75	5	-1.88	9249685	2346	43.01	3955	3960	3925	5200	2800	4000	3942.70	0.25	-216	4043	4021	3993	3971	3943	4007	3957	33	1200	500	2480	5	1	6624733	260	-5.77	0.44	12	0.04	-680.00	8894.00	10700	20230523	-63.32	3795	20240425	3.43	4950	-20.71	20240102	3795	3.43	20240425	10700	-63.32	20230523	3795	3.43	20240425	1.21	N	308100	500	33 억	16283	N	N	N	N
98	20240513	161009	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-10	5	-0.25	21439720	5385	349.68	4015	4015	3965	5210	2810	4010	3981.22	0.25	-40	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	265	-5.88	0.45	12	0.08	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
99	20240513	151011	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-25	5	-0.62	20104975	5051	327.99	4015	4015	3965	5210	2810	4010	3980.22	0.25	13	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	264	-5.86	0.45	12	0.08	-680.00	8894.00	10700	20230523	-62.76	3795	20240425	5.01	4950	-19.49	20240102	3795	5.01	20240425	10700	-62.76	20230523	3795	5.01	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
100	20240513	141011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-10	5	-0.25	14783390	3713	241.10	4015	4015	3965	5210	2810	4010	3981.30	0.25	-51	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	265	-5.88	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
101	20240513	131005	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-20	5	-0.50	14771390	3710	240.91	4015	4015	3965	5210	2810	4010	3981.28	0.25	-51	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	264	-5.87	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.71	3795	20240425	5.14	4950	-19.39	20240102	3795	5.14	20240425	10700	-62.71	20230523	3795	5.14	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
102	20240513	121009	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	-40	5	-1.00	10435160	2623	170.32	4015	4015	3965	5210	2810	4010	3977.98	0.25	-51	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	263	-5.84	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.90	3795	20240425	4.61	4950	-19.80	20240102	3795	4.61	20240425	10700	-62.90	20230523	3795	4.61	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
103	20240513	111008	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-10	5	-0.25	9232065	2320	150.65	4015	4015	3965	5210	2810	4010	3978.95	0.25	-51	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	265	-5.88	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
104	20240513	101007	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-20	5	-0.50	8964695	2253	146.30	4015	4015	3965	5210	2810	4010	3978.60	0.25	12	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	264	-5.87	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.71	3795	20240425	5.14	4950	-19.39	20240102	3795	5.14	20240425	10700	-62.71	20230523	3795	5.14	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
105	20240513	091011	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-10	5	-0.25	1195300	298	19.35	4015	4015	4000	5210	2810	4010	4011.19	0.25	-38	4043	4026	4013	3996	3983	4020	3990	33	1200	500	2480	5	1	6624733	265	-5.88	0.45	12	0.00	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.19	N	308100	500	33 억	16334	N	N	N	N
106	20240510	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-20	5	-0.50	5771450	1439	12.94	4030	4030	4000	5230	2825	4030	4010.74	0.25	-10	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	266	-5.90	0.45	12	0.02	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
107	20240510	150948	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-20	5	-0.50	4442330	1107	9.96	4030	4030	4000	5230	2825	4030	4012.94	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	266	-5.90	0.45	12	0.02	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
108	20240510	140951	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-30	5	-0.74	3908830	974	8.76	4030	4030	4000	5230	2825	4030	4013.17	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	265	-5.88	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
109	20240510	130942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-20	5	-0.50	3080400	767	6.90	4030	4030	4000	5230	2825	4030	4016.17	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	266	-5.90	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
110	20240510	120937	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-20	5	-0.50	2964110	738	6.64	4030	4030	4000	5230	2825	4030	4016.41	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	266	-5.90	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
111	20240510	110942	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-30	5	-0.74	2855760	711	6.39	4030	4030	4000	5230	2825	4030	4016.54	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	265	-5.88	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
112	20240510	100941	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	0	3	0.00	1152565	286	2.57	4030	4030	4025	5230	2825	4030	4029.95	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	267	-5.93	0.45	12	0.00	-680.00	8894.00	10700	20230523	-62.34	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	10700	-62.34	20230523	3795	6.19	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
113	20240510	090944	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	0	3	0.00	1055860	262	2.36	4030	4030	4030	5230	2825	4030	4030.00	0.25	-21	4126	4077	4036	3987	3946	4057	3967	33	1200	500	2490	5	1	6624733	267	-5.93	0.45	12	0.00	-680.00	8894.00	10700	20230523	-62.34	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	10700	-62.34	20230523	3795	6.19	20240425	1.19	N	308100	500	33 억	16361	N	N	N	N
114	20240509	161003	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	-20	5	-0.49	44653575	11119	306.48	4085	4085	3995	5260	2835	4050	4015.96	0.25	-211	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	267	-5.93	0.45	12	0.17	-680.00	8894.00	10700	20230523	-62.34	3795	20240425	6.19	4950	-18.59	20240102	3795	6.19	20240425	10700	-62.34	20230523	3795	6.19	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
115	20240509	150959	57	100.00	KOSDAQ	유통	N	N	N	N	N	4005	-45	5	-1.11	41252255	10275	283.21	4085	4085	3995	5260	2835	4050	4014.81	0.25	459	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	265	-5.89	0.45	12	0.16	-680.00	8894.00	10700	20230523	-62.57	3795	20240425	5.53	4950	-19.09	20240102	3795	5.53	20240425	10700	-62.57	20230523	3795	5.53	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
116	20240509	140851	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-10	5	-0.25	35640275	8879	244.74	4085	4085	3995	5260	2835	4050	4013.98	0.25	252	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	268	-5.94	0.45	12	0.13	-680.00	8894.00	10700	20230523	-62.24	3795	20240425	6.46	4950	-18.38	20240102	3795	6.46	20240425	10700	-62.24	20230523	3795	6.46	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
117	20240509	130943	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-25	5	-0.62	35535435	8853	244.02	4085	4085	3995	5260	2835	4050	4013.93	0.25	275	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	267	-5.92	0.45	12	0.13	-680.00	8894.00	10700	20230523	-62.38	3795	20240425	6.06	4950	-18.69	20240102	3795	6.06	20240425	10700	-62.38	20230523	3795	6.06	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
118	20240509	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-40	5	-0.99	31579665	7870	216.92	4085	4085	3995	5260	2835	4050	4012.65	0.25	296	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	266	-5.90	0.45	12	0.12	-680.00	8894.00	10700	20230523	-62.52	3795	20240425	5.67	4950	-18.99	20240102	3795	5.67	20240425	10700	-62.52	20230523	3795	5.67	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
119	20240509	110926	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-35	5	-0.86	27540375	6859	189.06	4085	4085	3995	5260	2835	4050	4015.20	0.25	306	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	266	-5.90	0.45	12	0.10	-680.00	8894.00	10700	20230523	-62.48	3795	20240425	5.80	4950	-18.89	20240102	3795	5.80	20240425	10700	-62.48	20230523	3795	5.80	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
120	20240509	100931	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	-50	5	-1.23	21452780	5337	147.11	4085	4085	3995	5260	2835	4050	4019.62	0.25	307	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	265	-5.88	0.45	12	0.08	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
121	20240509	090928	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	35	2	0.86	1637980	401	11.05	4085	4085	4085	5260	2835	4050	4085.00	0.25	-24	4130	4090	4055	4015	3980	4110	4035	33	1210	500	2510	5	1	6624733	271	-6.01	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.82	3795	20240425	7.64	4950	-17.47	20240102	3795	7.64	20240425	10700	-61.82	20230523	3795	7.64	20240425	1.20	N	308100	500	33 억	16454	N	N	N	N
122	20240508	160921	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	5	2	0.12	14490635	3588	47.79	4045	4095	4020	5250	2835	4045	4038.64	0.25	-187	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	268	-5.96	0.46	12	0.05	-680.00	8894.00	10700	20230523	-62.15	3795	20240425	6.72	4950	-18.18	20240102	3795	6.72	20240425	10700	-62.15	20230523	3795	6.72	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
123	20240508	150925	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-20	5	-0.49	13947970	3454	46.00	4045	4095	4020	5250	2835	4045	4038.21	0.25	-187	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	267	-5.92	0.45	12	0.05	-680.00	8894.00	10700	20230523	-62.38	3795	20240425	6.06	4950	-18.69	20240102	3795	6.06	20240425	10700	-62.38	20230523	3795	6.06	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
124	20240508	140919	57	100.00	KOSDAQ	유통	N	N	N	N	N	4035	-10	5	-0.25	10490060	2596	34.58	4045	4095	4020	5250	2835	4045	4040.86	0.25	-64	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	267	-5.93	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.29	3795	20240425	6.32	4950	-18.48	20240102	3795	6.32	20240425	10700	-62.29	20230523	3795	6.32	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
125	20240508	130918	57	100.00	KOSDAQ	유통	N	N	N	N	N	4020	-25	5	-0.62	9602325	2376	31.65	4045	4095	4020	5250	2835	4045	4041.38	0.25	-20	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	266	-5.91	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.43	3795	20240425	5.93	4950	-18.79	20240102	3795	5.93	20240425	10700	-62.43	20230523	3795	5.93	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
126	20240508	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	20	2	0.49	6200855	1531	20.39	4045	4095	4025	5250	2835	4045	4050.20	0.25	-128	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	269	-5.98	0.46	12	0.02	-680.00	8894.00	10700	20230523	-62.01	3795	20240425	7.11	4950	-17.88	20240102	3795	7.11	20240425	10700	-62.01	20230523	3795	7.11	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
127	20240508	110956	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	5	2	0.12	5312610	1311	17.46	4045	4095	4025	5250	2835	4045	4052.33	0.25	-128	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	268	-5.96	0.46	12	0.02	-680.00	8894.00	10700	20230523	-62.15	3795	20240425	6.72	4950	-18.18	20240102	3795	6.72	20240425	10700	-62.15	20230523	3795	6.72	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
128	20240508	100927	57	100.00	KOSDAQ	유통	N	N	N	N	N	4085	40	2	0.99	3271445	808	10.76	4045	4095	4025	5250	2835	4045	4048.82	0.25	-111	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	271	-6.01	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.82	3795	20240425	7.64	4950	-17.47	20240102	3795	7.64	20240425	10700	-61.82	20230523	3795	7.64	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
129	20240508	090931	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	45	2	1.11	2898785	716	9.54	4045	4095	4045	5250	2835	4045	4048.58	0.25	-92	4141	4092	4046	3997	3951	4117	4022	33	1205	500	2500	5	1	6624733	271	-6.01	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.78	3795	20240425	7.77	4950	-17.37	20240102	3795	7.77	20240425	10700	-61.78	20230523	3795	7.77	20240425	1.20	N	308100	500	33 억	16518	N	N	N	N
130	20240503	160948	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	50	2	1.27	11278060	2831	54.00	3950	4025	3950	5130	2765	3950	3983.48	0.25	-144	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	265	-5.88	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
131	20240503	150948	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	25	2	0.63	10434235	2620	49.97	3950	4025	3950	5130	2765	3950	3982.53	0.25	-144	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	263	-5.85	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.85	3795	20240425	4.74	4950	-19.70	20240102	3795	4.74	20240425	10700	-62.85	20230523	3795	4.74	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
132	20240503	140950	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	45	2	1.14	9337955	2345	44.73	3950	4025	3950	5130	2765	3950	3982.07	0.25	-19	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	265	-5.88	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
133	20240503	130949	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	45	2	1.14	9218145	2315	44.15	3950	4025	3950	5130	2765	3950	3981.92	0.25	-19	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	265	-5.88	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
134	20240503	120946	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	45	2	1.14	8910170	2238	42.69	3950	4025	3950	5130	2765	3950	3981.31	0.25	-19	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	265	-5.88	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
135	20240503	110945	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	45	2	1.14	8774340	2204	42.04	3950	4025	3950	5130	2765	3950	3981.10	0.25	-19	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	265	-5.88	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
136	20240503	100942	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	45	2	1.14	6255920	1572	29.98	3950	4025	3950	5130	2765	3950	3979.59	0.25	17	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	265	-5.88	0.45	12	0.02	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
137	20240503	090938	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	20	2	0.51	2315220	586	11.18	3950	3970	3950	5130	2765	3950	3950.89	0.25	-19	4056	4002	3971	3917	3886	3987	3902	33	1180	500	2440	5	1	6624733	263	-5.84	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.90	3795	20240425	4.61	4950	-19.80	20240102	3795	4.61	20240425	10700	-62.90	20230523	3795	4.61	20240425	1.23	N	308100	500	33 억	16713	N	N	N	N
138	20240502	160932	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	20	2	0.51	20642150	5190	92.14	3970	4025	3940	5100	2755	3930	3977.86	0.26	-225	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	262	-5.81	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.08	3795	20240425	4.08	4950	-20.20	20240102	3795	4.08	20240425	10700	-63.08	20230523	3795	4.08	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
139	20240502	150938	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	30	2	0.76	17947790	4508	80.03	3970	4025	3940	5100	2755	3930	3982.04	0.26	-156	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	262	-5.82	0.45	12	0.07	-680.00	8894.00	10700	20230523	-62.99	3795	20240425	4.35	4950	-20.00	20240102	3795	4.35	20240425	10700	-62.99	20230523	3795	4.35	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
140	20240502	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	3995	65	2	1.65	12877590	3230	57.34	3970	4025	3940	5100	2755	3930	3987.98	0.26	-238	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	265	-5.88	0.45	12	0.05	-680.00	8894.00	10700	20230523	-62.66	3795	20240425	5.27	4950	-19.29	20240102	3795	5.27	20240425	10700	-62.66	20230523	3795	5.27	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
141	20240502	130929	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	70	2	1.78	10126795	2542	45.13	3970	4025	3940	5100	2755	3930	3985.14	0.26	-238	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	265	-5.88	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
142	20240502	120928	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	70	2	1.78	8222925	2066	36.68	3970	4025	3940	5100	2755	3930	3981.67	0.26	-238	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	265	-5.88	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
143	20240502	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	70	2	1.78	7995195	2009	35.66	3970	4025	3940	5100	2755	3930	3981.27	0.26	-238	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	265	-5.88	0.45	12	0.03	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
144	20240502	100925	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	70	2	1.78	6537130	1644	29.19	3970	4025	3940	5100	2755	3930	3978.17	0.26	-233	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	265	-5.88	0.45	12	0.02	-680.00	8894.00	10700	20230523	-62.62	3795	20240425	5.40	4950	-19.19	20240102	3795	5.40	20240425	10700	-62.62	20230523	3795	5.40	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N
145	20240502	090924	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	95	2	2.42	4344470	1091	19.37	3970	4025	3970	5100	2755	3930	3985.24	0.26	-80	3990	3960	3925	3895	3860	3975	3910	33	1170	500	2430	5	1	6624733	267	-5.92	0.45	12	0.02	-680.00	8894.00	10700	20230523	-62.38	3795	20240425	6.06	4950	-18.69	20240102	3795	6.06	20240425	10700	-62.38	20230523	3795	6.06	20240425	1.28	N	308100	500	33 억	16941	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History