KissMeData/439580/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161332	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14000	510	2	3.78	12165599950	855330	36.92	13910	14800	13800	17530	9450	13490	14223.55	2.33	33008	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1524	-55.56	3.28	12	7.86	-252.00	4264.00	75900	20231213	-81.55	11640	20240419	20.27	29150	-51.97	20240103	11640	20.27	20240419	75900	-81.55	20231213	11640	20.27	20240419	1.03	N	439580	100	10 억	253957	N	N	4586	N	N
3	20240531	151334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14020	530	2	3.93	11761342670	826504	35.68	13910	14800	13800	17530	9450	13490	14230.35	2.33	29524	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1526	-55.63	3.29	12	7.59	-252.00	4264.00	75900	20231213	-81.53	11640	20240419	20.45	29150	-51.90	20240103	11640	20.45	20240419	75900	-81.53	20231213	11640	20.45	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
4	20240531	141331	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14110	620	2	4.60	10640328530	746354	32.22	13910	14800	13910	17530	9450	13490	14256.54	2.33	29576	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1536	-55.99	3.31	12	6.86	-252.00	4264.00	75900	20231213	-81.41	11640	20240419	21.22	29150	-51.60	20240103	11640	21.22	20240419	75900	-81.41	20231213	11640	21.22	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
5	20240531	131334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14300	810	2	6.00	10115000680	709300	30.62	13910	14800	13910	17530	9450	13490	14260.68	2.33	22468	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1556	-56.75	3.35	12	6.52	-252.00	4264.00	75900	20231213	-81.16	11640	20240419	22.85	29150	-50.94	20240103	11640	22.85	20240419	75900	-81.16	20231213	11640	22.85	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
6	20240531	121336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14160	670	2	4.97	9395851700	658714	28.44	13910	14800	13910	17530	9450	13490	14264.08	2.33	5773	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1541	-56.19	3.32	12	6.05	-252.00	4264.00	75900	20231213	-81.34	11640	20240419	21.65	29150	-51.42	20240103	11640	21.65	20240419	75900	-81.34	20231213	11640	21.65	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
7	20240531	111333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14100	610	2	4.52	8774979590	614872	26.54	13910	14800	13910	17530	9450	13490	14271.39	2.33	-4910	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1535	-55.95	3.31	12	5.65	-252.00	4264.00	75900	20231213	-81.42	11640	20240419	21.13	29150	-51.63	20240103	11640	21.13	20240419	75900	-81.42	20231213	11640	21.13	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
8	20240531	101324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14070	580	2	4.30	8208742850	574704	24.81	13910	14800	13910	17530	9450	13490	14283.60	2.33	-18841	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1531	-55.83	3.30	12	5.28	-252.00	4264.00	75900	20231213	-81.46	11640	20240419	20.88	29150	-51.73	20240103	11640	20.88	20240419	75900	-81.46	20231213	11640	20.88	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
9	20240531	091337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13930	440	2	3.26	5278485300	368217	15.90	13910	14800	13910	17530	9450	13490	14335.55	2.33	-58251	15663	14576	13443	12356	11223	15120	12900	11	4040	100	8360	10	1	10884589	1516	-55.28	3.27	12	3.38	-252.00	4264.00	75900	20231213	-81.65	11640	20240419	19.67	29150	-52.21	20240103	11640	19.67	20240419	75900	-81.65	20231213	11640	19.67	20240419	1.03	N	439580	100	10 억	253957	N	N	0	N	N
10	20240530	161327	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13490	1510	2	12.60	32006850460	2308667	1388.02	12400	14530	12310	15570	8390	11980	13863.83	1.05	149462	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1468	-53.53	3.16	12	21.21	-252.00	4264.00	75900	20231213	-82.23	11640	20240419	15.89	29150	-53.72	20240103	11640	15.89	20240419	75900	-82.23	20231213	11640	15.89	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
11	20240530	151328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13560	1580	2	13.19	31616718940	2279817	1370.68	12400	14530	12310	15570	8390	11980	13868.10	1.05	145750	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1476	-53.81	3.18	12	20.95	-252.00	4264.00	75900	20231213	-82.13	11640	20240419	16.49	29150	-53.48	20240103	11640	16.49	20240419	75900	-82.13	20231213	11640	16.49	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
12	20240530	141326	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13660	1680	2	14.02	30677744400	2210878	1329.23	12400	14530	12310	15570	8390	11980	13875.82	1.05	144656	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1487	-54.21	3.20	12	20.31	-252.00	4264.00	75900	20231213	-82.00	11640	20240419	17.35	29150	-53.14	20240103	11640	17.35	20240419	75900	-82.00	20231213	11640	17.35	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
13	20240530	131328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13640	1660	2	13.86	29646433860	2135199	1283.73	12400	14530	12310	15570	8390	11980	13884.62	1.05	140683	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1485	-54.13	3.20	12	19.62	-252.00	4264.00	75900	20231213	-82.03	11640	20240419	17.18	29150	-53.21	20240103	11640	17.18	20240419	75900	-82.03	20231213	11640	17.18	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
14	20240530	121325	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13850	1870	2	15.61	28280839600	2035176	1223.59	12400	14530	12310	15570	8390	11980	13896.02	1.05	135987	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1508	-54.96	3.25	12	18.70	-252.00	4264.00	75900	20231213	-81.75	11640	20240419	18.99	29150	-52.49	20240103	11640	18.99	20240419	75900	-81.75	20231213	11640	18.99	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
15	20240530	111327	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14050	2070	2	17.28	25755308860	1855365	1115.49	12400	14530	12310	15570	8390	11980	13881.53	1.05	120015	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1529	-55.75	3.30	12	17.05	-252.00	4264.00	75900	20231213	-81.49	11640	20240419	20.70	29150	-51.80	20240103	11640	20.70	20240419	75900	-81.49	20231213	11640	20.70	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
16	20240530	101330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14090	2110	2	17.61	21730263620	1566856	942.03	12400	14530	12310	15570	8390	11980	13868.70	1.05	93454	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1534	-55.91	3.30	12	14.40	-252.00	4264.00	75900	20231213	-81.44	11640	20240419	21.05	29150	-51.66	20240103	11640	21.05	20240419	75900	-81.44	20231213	11640	21.05	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
17	20240530	091328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13860	1880	2	15.69	3192751950	241153	144.99	12400	13900	12310	15570	8390	11980	13239.53	1.05	35265	13266	12622	12156	11512	11046	12390	11280	11	3590	100	7420	10	1	10884589	1509	-55.00	3.25	12	2.22	-252.00	4264.00	75900	20231213	-81.74	11640	20240419	19.07	29150	-52.45	20240103	11640	19.07	20240419	75900	-81.74	20231213	11640	19.07	20240419	1.01	N	439580	100	10 억	114805	N	N	121	N	N
18	20240529	161315	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11980	-830	5	-6.48	2016534580	164858	509.70	12800	12800	11690	16650	8970	12810	12232.29	1.33	-29667	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1304	-47.54	2.81	12	1.51	-252.00	4264.00	75900	20231213	-84.22	11640	20240419	2.92	29150	-58.90	20240103	11640	2.92	20240419	75900	-84.22	20231213	11640	2.92	20240419	1.02	N	439580	100	10 억	144462	N	N	121	N	N
19	20240529	151317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	-870	5	-6.79	1941397580	158579	490.29	12800	12800	11690	16650	8970	12810	12242.46	1.33	-27719	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1300	-47.38	2.80	12	1.46	-252.00	4264.00	75900	20231213	-84.27	11640	20240419	2.58	29150	-59.04	20240103	11640	2.58	20240419	75900	-84.27	20231213	11640	2.58	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
20	20240529	141317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	-650	5	-5.07	1169533660	94170	291.15	12800	12800	12080	16650	8970	12810	12419.39	1.33	-14226	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1324	-48.25	2.85	12	0.87	-252.00	4264.00	75900	20231213	-83.98	11640	20240419	4.47	29150	-58.28	20240103	11640	4.47	20240419	75900	-83.98	20231213	11640	4.47	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
21	20240529	131319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12430	-380	5	-2.97	690604710	55271	170.88	12800	12800	12410	16650	8970	12810	12494.88	1.33	-4042	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1353	-49.33	2.92	12	0.51	-252.00	4264.00	75900	20231213	-83.62	11640	20240419	6.79	29150	-57.36	20240103	11640	6.79	20240419	75900	-83.62	20231213	11640	6.79	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
22	20240529	121318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12440	-370	5	-2.89	551234900	44054	136.20	12800	12800	12430	16650	8970	12810	12512.71	1.33	-3418	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1354	-49.37	2.92	12	0.40	-252.00	4264.00	75900	20231213	-83.61	11640	20240419	6.87	29150	-57.32	20240103	11640	6.87	20240419	75900	-83.61	20231213	11640	6.87	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
23	20240529	111318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	-350	5	-2.73	443995010	35448	109.60	12800	12800	12450	16650	8970	12810	12525.25	1.33	-2112	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1356	-49.44	2.92	12	0.33	-252.00	4264.00	75900	20231213	-83.58	11640	20240419	7.04	29150	-57.26	20240103	11640	7.04	20240419	75900	-83.58	20231213	11640	7.04	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
24	20240529	101308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	-350	5	-2.73	282636060	22515	69.61	12800	12800	12460	16650	8970	12810	12553.23	1.33	-2523	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1356	-49.44	2.92	12	0.21	-252.00	4264.00	75900	20231213	-83.58	11640	20240419	7.04	29150	-57.26	20240103	11640	7.04	20240419	75900	-83.58	20231213	11640	7.04	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
25	20240529	091313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-310	5	-2.42	130985300	10396	32.14	12800	12800	12490	16650	8970	12810	12599.59	1.33	-764	13103	12956	12803	12656	12503	13030	12730	11	3840	100	7940	10	1	10884589	1361	-49.60	2.93	12	0.10	-252.00	4264.00	75900	20231213	-83.53	11640	20240419	7.39	29150	-57.12	20240103	11640	7.39	20240419	75900	-83.53	20231213	11640	7.39	20240419	1.02	N	439580	100	10 억	144462	N	N	0	N	N
26	20240528	161308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12810	90	2	0.71	412256790	32198	48.40	12650	12950	12650	16530	8910	12720	12803.80	1.33	-421	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1394	-50.83	3.00	12	0.30	-252.00	4264.00	75900	20231213	-83.12	11640	20240419	10.05	29150	-56.05	20240103	11640	10.05	20240419	75900	-83.12	20231213	11640	10.05	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
27	20240528	151310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12840	120	2	0.94	400270470	31263	47.00	12650	12950	12650	16530	8910	12720	12803.33	1.33	-487	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1398	-50.95	3.01	12	0.29	-252.00	4264.00	75900	20231213	-83.08	11640	20240419	10.31	29150	-55.95	20240103	11640	10.31	20240419	75900	-83.08	20231213	11640	10.31	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
28	20240528	141313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12840	120	2	0.94	355002620	27729	41.69	12650	12950	12650	16530	8910	12720	12802.58	1.33	-1423	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1398	-50.95	3.01	12	0.25	-252.00	4264.00	75900	20231213	-83.08	11640	20240419	10.31	29150	-55.95	20240103	11640	10.31	20240419	75900	-83.08	20231213	11640	10.31	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
29	20240528	131307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12840	120	2	0.94	321894310	25149	37.81	12650	12950	12650	16530	8910	12720	12799.49	1.33	-1033	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1398	-50.95	3.01	12	0.23	-252.00	4264.00	75900	20231213	-83.08	11640	20240419	10.31	29150	-55.95	20240103	11640	10.31	20240419	75900	-83.08	20231213	11640	10.31	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
30	20240528	121308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12750	30	2	0.24	269194720	21036	31.62	12650	12950	12650	16530	8910	12720	12796.86	1.33	-1237	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1388	-50.60	2.99	12	0.19	-252.00	4264.00	75900	20231213	-83.20	11640	20240419	9.54	29150	-56.26	20240103	11640	9.54	20240419	75900	-83.20	20231213	11640	9.54	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
31	20240528	111252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12750	30	2	0.24	220374990	17193	25.85	12650	12950	12650	16530	8910	12720	12817.72	1.33	-2085	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1388	-50.60	2.99	12	0.16	-252.00	4264.00	75900	20231213	-83.20	11640	20240419	9.54	29150	-56.26	20240103	11640	9.54	20240419	75900	-83.20	20231213	11640	9.54	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
32	20240528	101307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12760	40	2	0.31	172602930	13440	20.21	12650	12950	12650	16530	8910	12720	12842.48	1.33	-1349	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1389	-50.63	2.99	12	0.12	-252.00	4264.00	75900	20231213	-83.19	11640	20240419	9.62	29150	-56.23	20240103	11640	9.62	20240419	75900	-83.19	20231213	11640	9.62	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
33	20240528	091311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12740	20	2	0.16	10114420	798	1.20	12650	12750	12650	16530	8910	12720	12674.71	1.33	173	13026	12872	12646	12492	12266	12950	12570	11	3810	100	7880	10	1	10884589	1387	-50.56	2.99	12	0.01	-252.00	4264.00	75900	20231213	-83.21	11640	20240419	9.45	29150	-56.30	20240103	11640	9.45	20240419	75900	-83.21	20231213	11640	9.45	20240419	1.00	N	439580	100	10 억	144822	N	N	0	N	N
34	20240527	161252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	80	2	0.63	832603270	66057	38.57	12630	12800	12420	16430	8850	12640	12604.23	1.31	2119	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1385	-50.48	2.98	12	0.61	-252.00	4264.00	75900	20231213	-83.24	11640	20240419	9.28	29150	-56.36	20240103	11640	9.28	20240419	75900	-83.24	20231213	11640	9.28	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
35	20240527	151311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	80	2	0.63	815701480	64728	37.80	12630	12800	12420	16430	8850	12640	12601.99	1.31	1757	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1385	-50.48	2.98	12	0.59	-252.00	4264.00	75900	20231213	-83.24	11640	20240419	9.28	29150	-56.36	20240103	11640	9.28	20240419	75900	-83.24	20231213	11640	9.28	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
36	20240527	141307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12580	-60	5	-0.47	689922100	54743	31.97	12630	12800	12420	16430	8850	12640	12602.93	1.31	-4028	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1369	-49.92	2.95	12	0.50	-252.00	4264.00	75900	20231213	-83.43	11640	20240419	8.08	29150	-56.84	20240103	11640	8.08	20240419	75900	-83.43	20231213	11640	8.08	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
37	20240527	131307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12540	-100	5	-0.79	615807890	48837	28.52	12630	12800	12420	16430	8850	12640	12609.45	1.31	-7243	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1365	-49.76	2.94	12	0.45	-252.00	4264.00	75900	20231213	-83.48	11640	20240419	7.73	29150	-56.98	20240103	11640	7.73	20240419	75900	-83.48	20231213	11640	7.73	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
38	20240527	121306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12440	-200	5	-1.58	515288410	40804	23.83	12630	12800	12420	16430	8850	12640	12628.38	1.31	-6159	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1354	-49.37	2.92	12	0.37	-252.00	4264.00	75900	20231213	-83.61	11640	20240419	6.87	29150	-57.32	20240103	11640	6.87	20240419	75900	-83.61	20231213	11640	6.87	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
39	20240527	111306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12660	20	2	0.16	274033140	21590	12.61	12630	12800	12620	16430	8850	12640	12692.60	1.31	-2191	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1378	-50.24	2.97	12	0.20	-252.00	4264.00	75900	20231213	-83.32	11640	20240419	8.76	29150	-56.57	20240103	11640	8.76	20240419	75900	-83.32	20231213	11640	8.76	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
40	20240527	101303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12710	70	2	0.55	155945770	12288	7.18	12630	12800	12620	16430	8850	12640	12690.90	1.31	227	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1383	-50.44	2.98	12	0.11	-252.00	4264.00	75900	20231213	-83.25	11640	20240419	9.19	29150	-56.40	20240103	11640	9.19	20240419	75900	-83.25	20231213	11640	9.19	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
41	20240527	091306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12790	150	2	1.19	77186180	6090	3.56	12630	12800	12620	16430	8850	12640	12674.25	1.31	590	13500	13070	12710	12280	11920	12890	12100	11	3790	100	7830	10	1	10884589	1392	-50.75	3.00	12	0.06	-252.00	4264.00	75900	20231213	-83.15	11640	20240419	9.88	29150	-56.12	20240103	11640	9.88	20240419	75900	-83.15	20231213	11640	9.88	20240419	0.94	N	439580	100	10 억	142501	N	N	0	N	N
42	20240524	161152	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12640	-430	5	-3.29	2165511040	170661	237.10	13050	13140	12350	16990	9150	13070	12689.02	1.54	-23255	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1376	-50.16	2.96	12	1.57	-252.00	4264.00	75900	20231213	-83.35	11640	20240419	8.59	29150	-56.64	20240103	11640	8.59	20240419	75900	-83.35	20231213	11640	8.59	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
43	20240524	151154	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12640	-430	5	-3.29	2119414410	167013	232.03	13050	13140	12350	16990	9150	13070	12690.12	1.54	-22590	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1376	-50.16	2.96	12	1.53	-252.00	4264.00	75900	20231213	-83.35	11640	20240419	8.59	29150	-56.64	20240103	11640	8.59	20240419	75900	-83.35	20231213	11640	8.59	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
44	20240524	141200	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12680	-390	5	-2.98	2020761290	159220	221.20	13050	13140	12350	16990	9150	13070	12691.63	1.54	-20705	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1380	-50.32	2.97	12	1.46	-252.00	4264.00	75900	20231213	-83.29	11640	20240419	8.93	29150	-56.50	20240103	11640	8.93	20240419	75900	-83.29	20231213	11640	8.93	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
45	20240524	131154	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12730	-340	5	-2.60	1388078790	110304	153.24	13050	13050	12350	16990	9150	13070	12584.12	1.54	-15766	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1386	-50.52	2.99	12	1.01	-252.00	4264.00	75900	20231213	-83.23	11640	20240419	9.36	29150	-56.33	20240103	11640	9.36	20240419	75900	-83.23	20231213	11640	9.36	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
46	20240524	121156	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-570	5	-4.36	869669290	69109	96.01	13050	13050	12350	16990	9150	13070	12584.02	1.54	-8798	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1361	-49.60	2.93	12	0.63	-252.00	4264.00	75900	20231213	-83.53	11640	20240419	7.39	29150	-57.12	20240103	11640	7.39	20240419	75900	-83.53	20231213	11640	7.39	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
47	20240524	111155	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12550	-520	5	-3.98	739452140	58714	81.57	13050	13050	12350	16990	9150	13070	12594.14	1.54	-6279	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1366	-49.80	2.94	12	0.54	-252.00	4264.00	75900	20231213	-83.47	11640	20240419	7.82	29150	-56.95	20240103	11640	7.82	20240419	75900	-83.47	20231213	11640	7.82	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
48	20240524	101202	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12520	-550	5	-4.21	631364350	50130	69.65	13050	13050	12350	16990	9150	13070	12594.54	1.54	-3558	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1363	-49.68	2.94	12	0.46	-252.00	4264.00	75900	20231213	-83.50	11640	20240419	7.56	29150	-57.05	20240103	11640	7.56	20240419	75900	-83.50	20231213	11640	7.56	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
49	20240524	091156	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12750	-320	5	-2.45	152365160	11866	16.49	13050	13050	12730	16990	9150	13070	12840.48	1.54	-4412	13443	13256	13163	12976	12883	13210	12930	11	3920	100	8100	10	1	10884589	1388	-50.60	2.99	12	0.11	-252.00	4264.00	75900	20231213	-83.20	11640	20240419	9.54	29150	-56.26	20240103	11640	9.54	20240419	75900	-83.20	20231213	11640	9.54	20240419	0.92	N	439580	100	10 억	167525	N	N	30	N	N
50	20240523	161153	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13070	-280	5	-2.10	933580760	70871	92.86	13350	13350	13070	17350	9350	13350	13173.11	1.69	-16895	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1423	-51.87	3.07	12	0.65	-252.00	4264.00	75900	20231213	-82.78	11640	20240419	12.29	29150	-55.16	20240103	11640	12.29	20240419	75900	-82.78	20231213	11640	12.29	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
51	20240523	151156	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13100	-250	5	-1.87	849399840	64435	84.42	13350	13350	13070	17350	9350	13350	13182.27	1.69	-15040	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1426	-51.98	3.07	12	0.59	-252.00	4264.00	75900	20231213	-82.74	11640	20240419	12.54	29150	-55.06	20240103	11640	12.54	20240419	75900	-82.74	20231213	11640	12.54	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
52	20240523	141159	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13180	-170	5	-1.27	600856600	45498	59.61	13350	13350	13130	17350	9350	13350	13206.22	1.69	-12144	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1435	-52.30	3.09	12	0.42	-252.00	4264.00	75900	20231213	-82.64	11640	20240419	13.23	29150	-54.79	20240103	11640	13.23	20240419	75900	-82.64	20231213	11640	13.23	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
53	20240523	131158	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13170	-180	5	-1.35	552314030	41815	54.79	13350	13350	13130	17350	9350	13350	13208.51	1.69	-10763	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1434	-52.26	3.09	12	0.38	-252.00	4264.00	75900	20231213	-82.65	11640	20240419	13.14	29150	-54.82	20240103	11640	13.14	20240419	75900	-82.65	20231213	11640	13.14	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
54	20240523	121152	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13200	-150	5	-1.12	482903180	36547	47.88	13350	13350	13130	17350	9350	13350	13213.21	1.69	-7571	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1437	-52.38	3.10	12	0.34	-252.00	4264.00	75900	20231213	-82.61	11640	20240419	13.40	29150	-54.72	20240103	11640	13.40	20240419	75900	-82.61	20231213	11640	13.40	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
55	20240523	111151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13210	-140	5	-1.05	347918840	26304	34.46	13350	13350	13130	17350	9350	13350	13226.84	1.69	-3304	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1438	-52.42	3.10	12	0.24	-252.00	4264.00	75900	20231213	-82.60	11640	20240419	13.49	29150	-54.68	20240103	11640	13.49	20240419	75900	-82.60	20231213	11640	13.49	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
56	20240523	101154	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13290	-60	5	-0.45	280065330	21173	27.74	13350	13350	13130	17350	9350	13350	13227.48	1.69	-3017	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1447	-52.74	3.12	12	0.19	-252.00	4264.00	75900	20231213	-82.49	11640	20240419	14.18	29150	-54.41	20240103	11640	14.18	20240419	75900	-82.49	20231213	11640	14.18	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
57	20240523	091159	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	-100	5	-0.75	146388060	11092	14.53	13350	13350	13130	17350	9350	13350	13197.63	1.69	-4321	13876	13612	13426	13162	12976	13520	13070	11	4000	100	8270	10	1	10884589	1442	-52.58	3.11	12	0.10	-252.00	4264.00	75900	20231213	-82.54	11640	20240419	13.83	29150	-54.55	20240103	11640	13.83	20240419	75900	-82.54	20231213	11640	13.83	20240419	0.85	N	439580	100	10 억	183705	N	N	30	N	N
58	20240522	161143	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13350	-270	5	-1.98	1016489730	75967	48.07	13620	13690	13240	17700	9540	13620	13380.72	1.84	-16946	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1453	-52.98	3.13	12	0.70	-252.00	4264.00	75900	20231213	-82.41	11640	20240419	14.69	29150	-54.20	20240103	11640	14.69	20240419	75900	-82.41	20231213	11640	14.69	20240419	0.84	N	439580	100	10 억	200651	N	N	29	N	N
59	20240522	151152	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13310	-310	5	-2.28	961732090	71862	45.47	13620	13690	13240	17700	9540	13620	13383.04	1.84	-16786	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1449	-52.82	3.12	12	0.66	-252.00	4264.00	75900	20231213	-82.46	11640	20240419	14.35	29150	-54.34	20240103	11640	14.35	20240419	75900	-82.46	20231213	11640	14.35	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
60	20240522	141150	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13350	-270	5	-1.98	829002760	61883	39.16	13620	13690	13240	17700	9540	13620	13396.29	1.84	-13125	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1453	-52.98	3.13	12	0.57	-252.00	4264.00	75900	20231213	-82.41	11640	20240419	14.69	29150	-54.20	20240103	11640	14.69	20240419	75900	-82.41	20231213	11640	14.69	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
61	20240522	131146	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13330	-290	5	-2.13	757986050	56545	35.78	13620	13690	13240	17700	9540	13620	13405.01	1.84	-12142	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1451	-52.90	3.13	12	0.52	-252.00	4264.00	75900	20231213	-82.44	11640	20240419	14.52	29150	-54.27	20240103	11640	14.52	20240419	75900	-82.44	20231213	11640	14.52	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
62	20240522	121243	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13280	-340	5	-2.50	646148570	48117	30.45	13620	13690	13270	17700	9540	13620	13428.70	1.84	-10400	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1445	-52.70	3.11	12	0.44	-252.00	4264.00	75900	20231213	-82.50	11640	20240419	14.09	29150	-54.44	20240103	11640	14.09	20240419	75900	-82.50	20231213	11640	14.09	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
63	20240522	111157	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13420	-200	5	-1.47	455643360	33819	21.40	13620	13690	13350	17700	9540	13620	13473.00	1.84	-7478	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1461	-53.25	3.15	12	0.31	-252.00	4264.00	75900	20231213	-82.32	11640	20240419	15.29	29150	-53.96	20240103	11640	15.29	20240419	75900	-82.32	20231213	11640	15.29	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
64	20240522	101149	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13460	-160	5	-1.17	298414140	22081	13.97	13620	13690	13420	17700	9540	13620	13514.52	1.84	-5695	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1465	-53.41	3.16	12	0.20	-252.00	4264.00	75900	20231213	-82.27	11640	20240419	15.64	29150	-53.83	20240103	11640	15.64	20240419	75900	-82.27	20231213	11640	15.64	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
65	20240522	091151	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13580	-40	5	-0.29	136725120	10071	6.37	13620	13690	13450	17700	9540	13620	13576.12	1.84	-3088	14320	13970	13510	13160	12700	14145	13335	11	4080	100	8440	10	1	10884589	1478	-53.89	3.18	12	0.09	-252.00	4264.00	75900	20231213	-82.11	11640	20240419	16.67	29150	-53.41	20240103	11640	16.67	20240419	75900	-82.11	20231213	11640	16.67	20240419	0.84	N	439580	100	10 억	200651	N	N	0	N	N
66	20240521	161132	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13620	510	2	3.89	2126916790	156571	301.33	13110	13860	13050	17040	9180	13110	13584.08	1.67	19133	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1482	-54.05	3.19	12	1.44	-252.00	4264.00	75900	20231213	-82.06	11640	20240419	17.01	29150	-53.28	20240103	11640	17.01	20240419	75900	-82.06	20231213	11640	17.01	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
67	20240521	151146	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13560	450	2	3.43	2053688570	151192	290.98	13110	13860	13050	17040	9180	13110	13583.32	1.67	18736	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1476	-53.81	3.18	12	1.39	-252.00	4264.00	75900	20231213	-82.13	11640	20240419	16.49	29150	-53.48	20240103	11640	16.49	20240419	75900	-82.13	20231213	11640	16.49	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
68	20240521	141146	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13650	540	2	4.12	1839121090	135385	260.56	13110	13860	13050	17040	9180	13110	13584.38	1.67	17597	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1486	-54.17	3.20	12	1.24	-252.00	4264.00	75900	20231213	-82.02	11640	20240419	17.27	29150	-53.17	20240103	11640	17.27	20240419	75900	-82.02	20231213	11640	17.27	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
69	20240521	131144	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13740	630	2	4.81	1312584140	97099	186.87	13110	13800	13050	17040	9180	13110	13518.00	1.67	16809	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1496	-54.52	3.22	12	0.89	-252.00	4264.00	75900	20231213	-81.90	11640	20240419	18.04	29150	-52.86	20240103	11640	18.04	20240419	75900	-81.90	20231213	11640	18.04	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
70	20240521	121141	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13570	460	2	3.51	1087907150	80605	155.13	13110	13800	13050	17040	9180	13110	13496.77	1.67	8539	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1477	-53.85	3.18	12	0.74	-252.00	4264.00	75900	20231213	-82.12	11640	20240419	16.58	29150	-53.45	20240103	11640	16.58	20240419	75900	-82.12	20231213	11640	16.58	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
71	20240521	111142	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13770	660	2	5.03	903034230	67047	129.04	13110	13800	13050	17040	9180	13110	13468.67	1.67	10326	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1499	-54.64	3.23	12	0.62	-252.00	4264.00	75900	20231213	-81.86	11640	20240419	18.30	29150	-52.76	20240103	11640	18.30	20240419	75900	-81.86	20231213	11640	18.30	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
72	20240521	101142	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13460	350	2	2.67	485208260	36333	69.92	13110	13550	13050	17040	9180	13110	13354.48	1.67	9486	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1465	-53.41	3.16	12	0.33	-252.00	4264.00	75900	20231213	-82.27	11640	20240419	15.64	29150	-53.83	20240103	11640	15.64	20240419	75900	-82.27	20231213	11640	15.64	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
73	20240521	091138	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13180	70	2	0.53	87821200	6698	12.89	13110	13190	13050	17040	9180	13110	13111.56	1.67	3101	13456	13282	13196	13022	12936	13240	12980	11	3930	100	8120	10	1	10884589	1435	-52.30	3.09	12	0.06	-252.00	4264.00	75900	20231213	-82.64	11640	20240419	13.23	29150	-54.79	20240103	11640	13.23	20240419	75900	-82.64	20231213	11640	13.23	20240419	0.83	N	439580	100	10 억	182248	N	N	0	N	N
74	20240517	161146	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13320	-410	5	-2.99	1044554080	77830	65.12	13710	13730	13300	17840	9620	13730	13422.00	1.77	-7158	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1450	-52.86	3.12	12	0.72	-252.00	4264.00	75900	20231213	-82.45	11640	20240419	14.43	29150	-54.31	20240103	11640	14.43	20240419	75900	-82.45	20231213	11640	14.43	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
75	20240517	151149	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13320	-410	5	-2.99	978395130	72865	60.97	13710	13730	13300	17840	9620	13730	13427.50	1.77	-5436	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1450	-52.86	3.12	12	0.67	-252.00	4264.00	75900	20231213	-82.45	11640	20240419	14.43	29150	-54.31	20240103	11640	14.43	20240419	75900	-82.45	20231213	11640	14.43	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
76	20240517	141139	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13350	-380	5	-2.77	845331740	62881	52.61	13710	13730	13300	17840	9620	13730	13443.36	1.77	-2559	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1453	-52.98	3.13	12	0.58	-252.00	4264.00	75900	20231213	-82.41	11640	20240419	14.69	29150	-54.20	20240103	11640	14.69	20240419	75900	-82.41	20231213	11640	14.69	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
77	20240517	131131	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13390	-340	5	-2.48	646783640	48081	40.23	13710	13730	13300	17840	9620	13730	13451.96	1.77	820	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1457	-53.13	3.14	12	0.44	-252.00	4264.00	75900	20231213	-82.36	11640	20240419	15.03	29150	-54.07	20240103	11640	15.03	20240419	75900	-82.36	20231213	11640	15.03	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
78	20240517	121130	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13430	-300	5	-2.18	607021540	45116	37.75	13710	13730	13300	17840	9620	13730	13454.68	1.77	1055	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1462	-53.29	3.15	12	0.41	-252.00	4264.00	75900	20231213	-82.31	11640	20240419	15.38	29150	-53.93	20240103	11640	15.38	20240419	75900	-82.31	20231213	11640	15.38	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
79	20240517	111130	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13360	-370	5	-2.69	563640530	41875	35.04	13710	13730	13300	17840	9620	13730	13460.07	1.77	1028	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1454	-53.02	3.13	12	0.38	-252.00	4264.00	75900	20231213	-82.40	11640	20240419	14.78	29150	-54.17	20240103	11640	14.78	20240419	75900	-82.40	20231213	11640	14.78	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
80	20240517	101124	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13430	-300	5	-2.18	470307990	34904	29.21	13710	13730	13300	17840	9620	13730	13474.33	1.77	1859	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1462	-53.29	3.15	12	0.32	-252.00	4264.00	75900	20231213	-82.31	11640	20240419	15.38	29150	-53.93	20240103	11640	15.38	20240419	75900	-82.31	20231213	11640	15.38	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
81	20240517	091132	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13360	-370	5	-2.69	145542270	10755	9.00	13710	13730	13310	17840	9620	13730	13532.52	1.77	-1448	14416	14072	13856	13512	13296	13965	13405	11	4110	100	8510	10	1	10884589	1454	-53.02	3.13	12	0.10	-252.00	4264.00	75900	20231213	-82.40	11640	20240419	14.78	29150	-54.17	20240103	11640	14.78	20240419	75900	-82.40	20231213	11640	14.78	20240419	0.91	N	439580	100	10 억	192436	N	N	0	N	N
82	20240516	161121	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13730	30	2	0.22	1612610220	116363	81.30	13840	14200	13640	17810	9590	13700	13858.54	1.75	1396	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1494	-54.48	3.22	12	1.07	-252.00	4264.00	75900	20231213	-81.91	11640	20240419	17.96	29150	-52.90	20240103	11640	17.96	20240419	75900	-81.91	20231213	11640	17.96	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
83	20240516	151119	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13830	130	2	0.95	1542291100	111253	77.73	13840	14200	13640	17810	9590	13700	13862.92	1.75	1472	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1505	-54.88	3.24	12	1.02	-252.00	4264.00	75900	20231213	-81.78	11640	20240419	18.81	29150	-52.56	20240103	11640	18.81	20240419	75900	-81.78	20231213	11640	18.81	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
84	20240516	141127	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13720	20	2	0.15	1454185550	104856	73.26	13840	14200	13640	17810	9590	13700	13868.41	1.75	-6	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1493	-54.44	3.22	12	0.96	-252.00	4264.00	75900	20231213	-81.92	11640	20240419	17.87	29150	-52.93	20240103	11640	17.87	20240419	75900	-81.92	20231213	11640	17.87	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
85	20240516	131121	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13770	70	2	0.51	1223733500	88033	61.51	13840	14200	13660	17810	9590	13700	13900.85	1.75	-1776	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1499	-54.64	3.23	12	0.81	-252.00	4264.00	75900	20231213	-81.86	11640	20240419	18.30	29150	-52.76	20240103	11640	18.30	20240419	75900	-81.86	20231213	11640	18.30	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
86	20240516	121118	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13800	100	2	0.73	1122441680	80666	56.36	13840	14200	13660	17810	9590	13700	13914.68	1.75	-1964	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1502	-54.76	3.24	12	0.74	-252.00	4264.00	75900	20231213	-81.82	11640	20240419	18.56	29150	-52.66	20240103	11640	18.56	20240419	75900	-81.82	20231213	11640	18.56	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
87	20240516	111117	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13840	140	2	1.02	1043278510	74933	52.36	13840	14200	13660	17810	9590	13700	13922.82	1.75	-1716	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1506	-54.92	3.25	12	0.69	-252.00	4264.00	75900	20231213	-81.77	11640	20240419	18.90	29150	-52.52	20240103	11640	18.90	20240419	75900	-81.77	20231213	11640	18.90	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
88	20240516	101120	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14040	340	2	2.48	795135600	57110	39.90	13840	14200	13660	17810	9590	13700	13922.88	1.75	-770	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1528	-55.71	3.29	12	0.52	-252.00	4264.00	75900	20231213	-81.50	11640	20240419	20.62	29150	-51.84	20240103	11640	20.62	20240419	75900	-81.50	20231213	11640	20.62	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
89	20240516	091120	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13920	220	2	1.61	242873420	17578	12.28	13840	13950	13660	17810	9590	13700	13816.90	1.75	4471	13986	13842	13656	13512	13326	13915	13585	11	4110	100	8490	10	1	10884589	1515	-55.24	3.26	12	0.16	-252.00	4264.00	75900	20231213	-81.66	11640	20240419	19.59	29150	-52.25	20240103	11640	19.59	20240419	75900	-81.66	20231213	11640	19.59	20240419	0.89	N	439580	100	10 억	190979	N	N	0	N	N
90	20240514	161133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13700	100	2	0.74	1925594080	141628	20.26	13600	13800	13470	17680	9520	13600	13595.94	1.48	29643	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1491	-54.37	3.21	12	1.30	-252.00	4264.00	75900	20231213	-81.95	11640	20240419	17.70	29150	-53.00	20240103	11640	17.70	20240419	75900	-81.95	20231213	11640	17.70	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
91	20240514	151135	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13660	60	2	0.44	1795201770	132089	18.90	13600	13800	13470	17680	9520	13600	13590.83	1.48	28328	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1487	-54.21	3.20	12	1.21	-252.00	4264.00	75900	20231213	-82.00	11640	20240419	17.35	29150	-53.14	20240103	11640	17.35	20240419	75900	-82.00	20231213	11640	17.35	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
92	20240514	141136	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13610	10	2	0.07	1598567890	117677	16.84	13600	13800	13470	17680	9520	13600	13584.33	1.48	22689	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1481	-54.01	3.19	12	1.08	-252.00	4264.00	75900	20231213	-82.07	11640	20240419	16.92	29150	-53.31	20240103	11640	16.92	20240419	75900	-82.07	20231213	11640	16.92	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
93	20240514	131136	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13530	-70	5	-0.51	1430490190	105304	15.07	13600	13800	13470	17680	9520	13600	13584.34	1.48	18680	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1473	-53.69	3.17	12	0.97	-252.00	4264.00	75900	20231213	-82.17	11640	20240419	16.24	29150	-53.58	20240103	11640	16.24	20240419	75900	-82.17	20231213	11640	16.24	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
94	20240514	121132	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13580	-20	5	-0.15	1206198600	88689	12.69	13600	13800	13470	17680	9520	13600	13600.32	1.48	14715	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1478	-53.89	3.18	12	0.81	-252.00	4264.00	75900	20231213	-82.11	11640	20240419	16.67	29150	-53.41	20240103	11640	16.67	20240419	75900	-82.11	20231213	11640	16.67	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
95	20240514	111134	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13630	30	2	0.22	1042826640	76688	10.97	13600	13800	13470	17680	9520	13600	13598.30	1.48	13411	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1484	-54.09	3.20	12	0.70	-252.00	4264.00	75900	20231213	-82.04	11640	20240419	17.10	29150	-53.24	20240103	11640	17.10	20240419	75900	-82.04	20231213	11640	17.10	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
96	20240514	101131	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13550	-50	5	-0.37	839296180	61743	8.83	13600	13800	13470	17680	9520	13600	13593.35	1.48	9722	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1475	-53.77	3.18	12	0.57	-252.00	4264.00	75900	20231213	-82.15	11640	20240419	16.41	29150	-53.52	20240103	11640	16.41	20240419	75900	-82.15	20231213	11640	16.41	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
97	20240514	091133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13550	-50	5	-0.37	446126340	32720	4.68	13600	13800	13470	17680	9520	13600	13635.01	1.48	3277	15693	14646	13633	12586	11573	15170	13110	11	4080	100	8430	10	1	10884589	1475	-53.77	3.18	12	0.30	-252.00	4264.00	75900	20231213	-82.15	11640	20240419	16.41	29150	-53.52	20240103	11640	16.41	20240419	75900	-82.15	20231213	11640	16.41	20240419	0.89	N	439580	100	10 억	161378	N	N	1	N	N
98	20240513	161130	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13600	800	2	6.25	9489443930	683784	1502.79	12830	14680	12620	16640	8960	12800	13878.49	1.36	12331	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1480	-53.97	3.19	12	6.28	-252.00	4264.00	75900	20231213	-82.08	11640	20240419	16.84	29150	-53.34	20240103	11640	16.84	20240419	75900	-82.08	20231213	11640	16.84	20240419	0.90	N	439580	100	10 억	148063	N	N	1	N	N
99	20240513	151133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13550	750	2	5.86	8473172970	608946	1338.31	12830	14680	12620	16640	8960	12800	13914.49	1.36	1927	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1475	-53.77	3.18	12	5.59	-252.00	4264.00	75900	20231213	-82.15	11640	20240419	16.41	29150	-53.52	20240103	11640	16.41	20240419	75900	-82.15	20231213	11640	16.41	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
100	20240513	141133	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13310	510	2	3.98	1450057270	110846	243.61	12830	13560	12620	16640	8960	12800	13081.73	1.36	22556	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1449	-52.82	3.12	12	1.02	-252.00	4264.00	75900	20231213	-82.46	11640	20240419	14.35	29150	-54.34	20240103	11640	14.35	20240419	75900	-82.46	20231213	11640	14.35	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
101	20240513	131127	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13430	630	2	4.92	1111244410	85530	187.97	12830	13550	12620	16640	8960	12800	12992.45	1.36	16358	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1462	-53.29	3.15	12	0.79	-252.00	4264.00	75900	20231213	-82.31	11640	20240419	15.38	29150	-53.93	20240103	11640	15.38	20240419	75900	-82.31	20231213	11640	15.38	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
102	20240513	121130	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13020	220	2	1.72	669194700	52284	114.91	12830	13020	12620	16640	8960	12800	12799.23	1.36	5206	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1417	-51.67	3.05	12	0.48	-252.00	4264.00	75900	20231213	-82.85	11640	20240419	11.86	29150	-55.33	20240103	11640	11.86	20240419	75900	-82.85	20231213	11640	11.86	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
103	20240513	111130	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	-80	5	-0.62	522079910	40901	89.89	12830	12920	12620	16640	8960	12800	12764.48	1.36	216	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1385	-50.48	2.98	12	0.38	-252.00	4264.00	75900	20231213	-83.24	11640	20240419	9.28	29150	-56.36	20240103	11640	9.28	20240419	75900	-83.24	20231213	11640	9.28	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
104	20240513	101129	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12800	0	3	0.00	266449020	20808	45.73	12830	12920	12710	16640	8960	12800	12805.12	1.36	2134	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1393	-50.79	3.00	12	0.19	-252.00	4264.00	75900	20231213	-83.14	11640	20240419	9.97	29150	-56.09	20240103	11640	9.97	20240419	75900	-83.14	20231213	11640	9.97	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
105	20240513	091132	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12760	-40	5	-0.31	100516720	7854	17.26	12830	12890	12760	16640	8960	12800	12798.16	1.36	614	13146	12972	12886	12712	12626	12930	12670	11	3840	100	7930	10	1	10884589	1389	-50.63	2.99	12	0.07	-252.00	4264.00	75900	20231213	-83.19	11640	20240419	9.62	29150	-56.23	20240103	11640	9.62	20240419	75900	-83.19	20231213	11640	9.62	20240419	0.90	N	439580	100	10 억	148063	N	N	16	N	N
106	20240510	161057	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12800	-170	5	-1.31	578360620	44761	70.40	12950	13060	12800	16860	9080	12970	12921.85	1.46	-10781	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1393	-50.79	3.00	12	0.41	-252.00	4264.00	75900	20231213	-83.14	11640	20240419	9.97	29150	-56.09	20240103	11640	9.97	20240419	75900	-83.14	20231213	11640	9.97	20240419	0.90	N	439580	100	10 억	158844	N	N	16	N	N
107	20240510	151106	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12880	-90	5	-0.69	519324320	40150	63.15	12950	13060	12810	16860	9080	12970	12934.60	1.46	-10061	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1402	-51.11	3.02	12	0.37	-252.00	4264.00	75900	20231213	-83.03	11640	20240419	10.65	29150	-55.81	20240103	11640	10.65	20240419	75900	-83.03	20231213	11640	10.65	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
108	20240510	141109	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12960	-10	5	-0.08	318257480	24534	38.59	12950	13060	12920	16860	9080	12970	12972.10	1.46	-4879	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1411	-51.43	3.04	12	0.23	-252.00	4264.00	75900	20231213	-82.92	11640	20240419	11.34	29150	-55.54	20240103	11640	11.34	20240419	75900	-82.92	20231213	11640	11.34	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
109	20240510	131058	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12950	-20	5	-0.15	280057330	21586	33.95	12950	13060	12920	16860	9080	12970	12974.03	1.46	-2825	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1410	-51.39	3.04	12	0.20	-252.00	4264.00	75900	20231213	-82.94	11640	20240419	11.25	29150	-55.57	20240103	11640	11.25	20240419	75900	-82.94	20231213	11640	11.25	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
110	20240510	121054	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12950	-20	5	-0.15	249544320	19230	30.25	12950	13060	12920	16860	9080	12970	12976.82	1.46	-1944	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1410	-51.39	3.04	12	0.18	-252.00	4264.00	75900	20231213	-82.94	11640	20240419	11.25	29150	-55.57	20240103	11640	11.25	20240419	75900	-82.94	20231213	11640	11.25	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
111	20240510	111100	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13010	40	2	0.31	203443840	15683	24.67	12950	13060	12920	16860	9080	12970	12972.25	1.46	-817	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1416	-51.63	3.05	12	0.14	-252.00	4264.00	75900	20231213	-82.86	11640	20240419	11.77	29150	-55.37	20240103	11640	11.77	20240419	75900	-82.86	20231213	11640	11.77	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
112	20240510	101059	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12950	-20	5	-0.15	141799480	10926	17.18	12950	13060	12920	16860	9080	12970	12978.17	1.46	-741	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1410	-51.39	3.04	12	0.10	-252.00	4264.00	75900	20231213	-82.94	11640	20240419	11.25	29150	-55.57	20240103	11640	11.25	20240419	75900	-82.94	20231213	11640	11.25	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
113	20240510	091102	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13010	40	2	0.31	32240610	2486	3.91	12950	13060	12920	16860	9080	12970	12968.87	1.46	32	13396	13182	13076	12862	12756	13130	12810	11	3890	100	8040	10	1	10884589	1416	-51.63	3.05	12	0.02	-252.00	4264.00	75900	20231213	-82.86	11640	20240419	11.77	29150	-55.37	20240103	11640	11.77	20240419	75900	-82.86	20231213	11640	11.77	20240419	0.90	N	439580	100	10 억	158844	N	N	80	N	N
114	20240509	161122	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12970	-120	5	-0.92	823777180	62903	106.34	13110	13290	12970	17010	9170	13090	13097.57	1.52	-6314	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1412	-51.47	3.04	12	0.58	-252.00	4264.00	75900	20231213	-82.91	11640	20240419	11.43	29150	-55.51	20240103	11640	11.43	20240419	75900	-82.91	20231213	11640	11.43	20240419	0.90	N	439580	100	10 억	165239	N	N	80	N	N
115	20240509	151118	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13010	-80	5	-0.61	699966040	53364	90.21	13110	13290	13010	17010	9170	13090	13116.82	1.52	-3574	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1416	-51.63	3.05	12	0.49	-252.00	4264.00	75900	20231213	-82.86	11640	20240419	11.77	29150	-55.37	20240103	11640	11.77	20240419	75900	-82.86	20231213	11640	11.77	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
116	20240509	140952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13060	-30	5	-0.23	578396290	44038	74.45	13110	13290	13030	17010	9170	13090	13134.03	1.52	-519	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1422	-51.83	3.06	12	0.40	-252.00	4264.00	75900	20231213	-82.79	11640	20240419	12.20	29150	-55.20	20240103	11640	12.20	20240419	75900	-82.79	20231213	11640	12.20	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
117	20240509	131102	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13040	-50	5	-0.38	505678350	38471	65.04	13110	13290	13030	17010	9170	13090	13144.40	1.52	-1260	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1419	-51.75	3.06	12	0.35	-252.00	4264.00	75900	20231213	-82.82	11640	20240419	12.03	29150	-55.27	20240103	11640	12.03	20240419	75900	-82.82	20231213	11640	12.03	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
118	20240509	121057	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13080	-10	5	-0.08	442891550	33662	56.91	13110	13290	13040	17010	9170	13090	13157.02	1.52	-1535	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1424	-51.90	3.07	12	0.31	-252.00	4264.00	75900	20231213	-82.77	11640	20240419	12.37	29150	-55.13	20240103	11640	12.37	20240419	75900	-82.77	20231213	11640	12.37	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
119	20240509	111041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13060	-30	5	-0.23	386820050	29374	49.66	13110	13290	13040	17010	9170	13090	13168.79	1.52	-1394	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1422	-51.83	3.06	12	0.27	-252.00	4264.00	75900	20231213	-82.79	11640	20240419	12.20	29150	-55.20	20240103	11640	12.20	20240419	75900	-82.79	20231213	11640	12.20	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
120	20240509	101045	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13150	60	2	0.46	262137150	19865	33.58	13110	13290	13110	17010	9170	13090	13195.93	1.52	2560	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1431	-52.18	3.08	12	0.18	-252.00	4264.00	75900	20231213	-82.67	11640	20240419	12.97	29150	-54.89	20240103	11640	12.97	20240419	75900	-82.67	20231213	11640	12.97	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
121	20240509	091047	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13260	170	2	1.30	85072230	6439	10.89	13110	13290	13110	17010	9170	13090	13212.03	1.52	2935	13390	13240	13120	12970	12850	13180	12910	11	3920	100	8110	10	1	10884589	1443	-52.62	3.11	12	0.06	-252.00	4264.00	75900	20231213	-82.53	11640	20240419	13.92	29150	-54.51	20240103	11640	13.92	20240419	75900	-82.53	20231213	11640	13.92	20240419	0.90	N	439580	100	10 억	165239	N	N	0	N	N
122	20240508	161035	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13090	-40	5	-0.30	772298110	58839	75.95	13100	13270	13000	17060	9200	13130	13125.75	1.45	7269	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1425	-51.94	3.07	12	0.54	-252.00	4264.00	75900	20231213	-82.75	11640	20240419	12.46	29150	-55.09	20240103	11640	12.46	20240419	75900	-82.75	20231213	11640	12.46	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
123	20240508	151039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13140	10	2	0.08	739317760	56321	72.70	13100	13270	13000	17060	9200	13130	13126.85	1.45	6229	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1430	-52.14	3.08	12	0.52	-252.00	4264.00	75900	20231213	-82.69	11640	20240419	12.89	29150	-54.92	20240103	11640	12.89	20240419	75900	-82.69	20231213	11640	12.89	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
124	20240508	141033	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13140	10	2	0.08	656700980	50024	64.57	13100	13270	13000	17060	9200	13130	13127.72	1.45	4666	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1430	-52.14	3.08	12	0.46	-252.00	4264.00	75900	20231213	-82.69	11640	20240419	12.89	29150	-54.92	20240103	11640	12.89	20240419	75900	-82.69	20231213	11640	12.89	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
125	20240508	131032	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13060	-70	5	-0.53	582296840	44336	57.23	13100	13270	13000	17060	9200	13130	13133.73	1.45	2098	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1422	-51.83	3.06	12	0.41	-252.00	4264.00	75900	20231213	-82.79	11640	20240419	12.20	29150	-55.20	20240103	11640	12.20	20240419	75900	-82.79	20231213	11640	12.20	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
126	20240508	121030	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13100	-30	5	-0.23	481978630	36658	47.32	13100	13270	13000	17060	9200	13130	13148.01	1.45	4354	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1426	-51.98	3.07	12	0.34	-252.00	4264.00	75900	20231213	-82.74	11640	20240419	12.54	29150	-55.06	20240103	11640	12.54	20240419	75900	-82.74	20231213	11640	12.54	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
127	20240508	111110	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13160	30	2	0.23	327927180	24901	32.14	13100	13270	13000	17060	9200	13130	13169.32	1.45	4752	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1432	-52.22	3.09	12	0.23	-252.00	4264.00	75900	20231213	-82.66	11640	20240419	13.06	29150	-54.85	20240103	11640	13.06	20240419	75900	-82.66	20231213	11640	13.06	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
128	20240508	101042	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13140	10	2	0.08	299601130	22748	29.36	13100	13270	13000	17060	9200	13130	13170.54	1.45	4849	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1430	-52.14	3.08	12	0.21	-252.00	4264.00	75900	20231213	-82.69	11640	20240419	12.89	29150	-54.92	20240103	11640	12.89	20240419	75900	-82.69	20231213	11640	12.89	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
129	20240508	091046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13160	30	2	0.23	72395120	5538	7.15	13100	13160	13000	17060	9200	13130	13071.85	1.45	2034	13716	13422	13196	12902	12676	13310	12790	11	3930	100	8140	10	1	10884589	1432	-52.22	3.09	12	0.05	-252.00	4264.00	75900	20231213	-82.66	11640	20240419	13.06	29150	-54.85	20240103	11640	13.06	20240419	75900	-82.66	20231213	11640	13.06	20240419	0.85	N	439580	100	10 억	157970	N	N	26	N	N
130	20240503	161106	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	-240	5	-1.78	1001607750	75372	98.88	13490	13490	13150	17530	9450	13490	13288.62	1.34	2504	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1442	-52.58	3.11	12	0.69	-252.00	4264.00	75900	20231213	-82.54	11640	20240419	13.83	29150	-54.55	20240103	11640	13.83	20240419	75900	-82.54	20231213	11640	13.83	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
131	20240503	151106	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13230	-260	5	-1.93	955784630	71911	94.34	13490	13490	13150	17530	9450	13490	13290.94	1.34	1847	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1440	-52.50	3.10	12	0.66	-252.00	4264.00	75900	20231213	-82.57	11640	20240419	13.66	29150	-54.61	20240103	11640	13.66	20240419	75900	-82.57	20231213	11640	13.66	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
132	20240503	141109	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13210	-280	5	-2.08	861265220	64762	84.96	13490	13490	13150	17530	9450	13490	13298.63	1.34	970	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1438	-52.42	3.10	12	0.59	-252.00	4264.00	75900	20231213	-82.60	11640	20240419	13.49	29150	-54.68	20240103	11640	13.49	20240419	75900	-82.60	20231213	11640	13.49	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
133	20240503	131107	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13230	-260	5	-1.93	771697690	57988	76.08	13490	13490	13150	17530	9450	13490	13307.57	1.34	-772	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1440	-52.50	3.10	12	0.53	-252.00	4264.00	75900	20231213	-82.57	11640	20240419	13.66	29150	-54.61	20240103	11640	13.66	20240419	75900	-82.57	20231213	11640	13.66	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
134	20240503	121104	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13260	-230	5	-1.70	723169090	54322	71.27	13490	13490	13150	17530	9450	13490	13312.31	1.34	-846	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1443	-52.62	3.11	12	0.50	-252.00	4264.00	75900	20231213	-82.53	11640	20240419	13.92	29150	-54.51	20240103	11640	13.92	20240419	75900	-82.53	20231213	11640	13.92	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
135	20240503	111104	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13260	-230	5	-1.70	535104580	40090	52.60	13490	13490	13210	17530	9450	13490	13347.23	1.34	352	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1443	-52.62	3.11	12	0.37	-252.00	4264.00	75900	20231213	-82.53	11640	20240419	13.92	29150	-54.51	20240103	11640	13.92	20240419	75900	-82.53	20231213	11640	13.92	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
136	20240503	101059	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13410	-80	5	-0.59	282511730	21098	27.68	13490	13490	13340	17530	9450	13490	13389.98	1.34	5410	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1460	-53.21	3.14	12	0.19	-252.00	4264.00	75900	20231213	-82.33	11640	20240419	15.21	29150	-54.00	20240103	11640	15.21	20240419	75900	-82.33	20231213	11640	15.21	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
137	20240503	091056	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13400	-90	5	-0.67	111811700	8349	10.95	13490	13490	13340	17530	9450	13490	13391.04	1.34	2358	13743	13616	13413	13286	13083	13680	13350	11	4040	100	8360	10	1	10884589	1459	-53.17	3.14	12	0.08	-252.00	4264.00	75900	20231213	-82.35	11640	20240419	15.12	29150	-54.03	20240103	11640	15.12	20240419	75900	-82.35	20231213	11640	15.12	20240419	0.81	N	439580	100	10 억	145838	N	N	0	N	N
138	20240502	161048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13490	140	2	1.05	1003895060	75003	45.26	13300	13540	13210	17350	9350	13350	13384.67	1.28	6214	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1468	-53.53	3.16	12	0.69	-252.00	4264.00	75900	20231213	-82.23	11640	20240419	15.89	29150	-53.72	20240103	11640	15.89	20240419	75900	-82.23	20231213	11640	15.89	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
139	20240502	151053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13430	80	2	0.60	932792080	69725	42.08	13300	13540	13210	17350	9350	13350	13378.16	1.28	6047	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1462	-53.29	3.15	12	0.64	-252.00	4264.00	75900	20231213	-82.31	11640	20240419	15.38	29150	-53.93	20240103	11640	15.38	20240419	75900	-82.31	20231213	11640	15.38	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
140	20240502	141051	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13370	20	2	0.15	761422180	56960	34.37	13300	13540	13210	17350	9350	13350	13367.66	1.28	5823	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1455	-53.06	3.14	12	0.52	-252.00	4264.00	75900	20231213	-82.38	11640	20240419	14.86	29150	-54.13	20240103	11640	14.86	20240419	75900	-82.38	20231213	11640	14.86	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
141	20240502	131045	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13350	0	3	0.00	701148430	52443	31.65	13300	13540	13210	17350	9350	13350	13369.72	1.28	6418	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1453	-52.98	3.13	12	0.48	-252.00	4264.00	75900	20231213	-82.41	11640	20240419	14.69	29150	-54.20	20240103	11640	14.69	20240419	75900	-82.41	20231213	11640	14.69	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
142	20240502	121044	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13420	70	2	0.52	630752800	47185	28.47	13300	13540	13210	17350	9350	13350	13367.65	1.28	4924	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1461	-53.25	3.15	12	0.43	-252.00	4264.00	75900	20231213	-82.32	11640	20240419	15.29	29150	-53.96	20240103	11640	15.29	20240419	75900	-82.32	20231213	11640	15.29	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
143	20240502	111042	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13390	40	2	0.30	576672560	43152	26.04	13300	13540	13210	17350	9350	13350	13363.75	1.28	5301	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1457	-53.13	3.14	12	0.40	-252.00	4264.00	75900	20231213	-82.36	11640	20240419	15.03	29150	-54.07	20240103	11640	15.03	20240419	75900	-82.36	20231213	11640	15.03	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
144	20240502	101041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13280	-70	5	-0.52	452843830	33866	20.44	13300	13540	13210	17350	9350	13350	13371.64	1.28	2598	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1445	-52.70	3.11	12	0.31	-252.00	4264.00	75900	20231213	-82.50	11640	20240419	14.09	29150	-54.44	20240103	11640	14.09	20240419	75900	-82.50	20231213	11640	14.09	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N
145	20240502	091039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13460	110	2	0.82	157050490	11762	7.10	13300	13520	13210	17350	9350	13350	13352.36	1.28	2755	13843	13596	13403	13156	12963	13720	13280	11	4000	100	8270	10	1	10884589	1465	-53.41	3.16	12	0.11	-252.00	4264.00	75900	20231213	-82.27	11640	20240419	15.64	29150	-53.83	20240103	11640	15.64	20240419	75900	-82.27	20231213	11640	15.64	20240419	0.83	N	439580	100	10 억	139165	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History