KissMeData/035080/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	160435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14990	110	2	0.74	387631990	25942	63.38	14830	15100	14830	19340	10420	14880	14942.26	7.09	2897	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2178	-14.53	0.39	12	0.18	-1032.00	38861.00	21450	20230614	-30.12	10230	20231020	46.53	18900	-20.69	20240311	12940	15.84	20240214	21450	-30.12	20230614	10230	46.53	20231020	3.58	N	035080	2500	417 억	1030104	N	N	189	N	N
3	20240531	150433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14970	90	2	0.60	361185170	24175	59.06	14830	15100	14830	19340	10420	14880	14940.44	7.09	3003	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2175	-14.51	0.39	12	0.17	-1032.00	38861.00	21450	20230614	-30.21	10230	20231020	46.33	18900	-20.79	20240311	12940	15.69	20240214	21450	-30.21	20230614	10230	46.33	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
4	20240531	140434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14940	60	2	0.40	276927020	18521	45.25	14830	15100	14830	19340	10420	14880	14952.06	7.09	2834	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2170	-14.48	0.38	12	0.13	-1032.00	38861.00	21450	20230614	-30.35	10230	20231020	46.04	18900	-20.95	20240311	12940	15.46	20240214	21450	-30.35	20230614	10230	46.04	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
5	20240531	130436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14980	100	2	0.67	247838640	16576	40.50	14830	15100	14830	19340	10420	14880	14951.66	7.09	3033	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2176	-14.52	0.39	12	0.11	-1032.00	38861.00	21450	20230614	-30.16	10230	20231020	46.43	18900	-20.74	20240311	12940	15.77	20240214	21450	-30.16	20230614	10230	46.43	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
6	20240531	120437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14960	80	2	0.54	233938160	15647	38.23	14830	15100	14830	19340	10420	14880	14950.99	7.09	3269	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2173	-14.50	0.38	12	0.11	-1032.00	38861.00	21450	20230614	-30.26	10230	20231020	46.24	18900	-20.85	20240311	12940	15.61	20240214	21450	-30.26	20230614	10230	46.24	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
7	20240531	110435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15000	120	2	0.81	196152530	13117	32.05	14830	15100	14830	19340	10420	14880	14954.07	7.09	2632	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2179	-14.53	0.39	12	0.09	-1032.00	38861.00	21450	20230614	-30.07	10230	20231020	46.63	18900	-20.63	20240311	12940	15.92	20240214	21450	-30.07	20230614	10230	46.63	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
8	20240531	100437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15000	120	2	0.81	123042040	8227	20.10	14830	15100	14830	19340	10420	14880	14955.88	7.09	1591	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2179	-14.53	0.39	12	0.06	-1032.00	38861.00	21450	20230614	-30.07	10230	20231020	46.63	18900	-20.63	20240311	12940	15.92	20240214	21450	-30.07	20230614	10230	46.63	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
9	20240531	090433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14930	50	2	0.34	10163330	685	1.67	14830	14980	14830	19340	10420	14880	14836.98	7.09	-24	15713	15296	15043	14626	14373	15170	14500	418	4460	2500	9520	10	1	14527584	2169	-14.47	0.38	12	0.00	-1032.00	38861.00	21450	20230614	-30.40	10230	20231020	45.94	18900	-21.01	20240311	12940	15.38	20240214	21450	-30.40	20230614	10230	45.94	20231020	3.58	N	035080	2500	417 억	1030104	N	N	120	N	N
10	20240530	160432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14880	-400	5	-2.62	608964930	40645	77.00	15270	15460	14790	19860	10700	15280	14982.60	7.12	-4166	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2162	-14.42	0.38	12	0.28	-1032.00	38861.00	22600	20230523	-34.16	10230	20231020	45.45	18900	-21.27	20240311	12940	14.99	20240214	21450	-30.63	20230614	10230	45.45	20231020	3.58	N	035080	2500	417 억	1033868	N	N	120	N	N
11	20240530	150433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14870	-410	5	-2.68	546414890	36428	69.01	15270	15460	14790	19860	10700	15280	14999.74	7.12	-4031	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2160	-14.41	0.38	12	0.25	-1032.00	38861.00	22600	20230523	-34.20	10230	20231020	45.36	18900	-21.32	20240311	12940	14.91	20240214	21450	-30.68	20230614	10230	45.36	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
12	20240530	140433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14860	-420	5	-2.75	499818760	33292	63.07	15270	15460	14790	19860	10700	15280	15013.06	7.12	-3988	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2159	-14.40	0.38	12	0.23	-1032.00	38861.00	22600	20230523	-34.25	10230	20231020	45.26	18900	-21.38	20240311	12940	14.84	20240214	21450	-30.72	20230614	10230	45.26	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
13	20240530	130434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	14890	-390	5	-2.55	362582150	24048	45.56	15270	15460	14880	19860	10700	15280	15077.31	7.12	-5201	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2163	-14.43	0.38	12	0.17	-1032.00	38861.00	22600	20230523	-34.12	10230	20231020	45.55	18900	-21.22	20240311	12940	15.07	20240214	21450	-30.58	20230614	10230	45.55	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
14	20240530	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15130	-150	5	-0.98	136810680	8999	17.05	15270	15460	15100	19860	10700	15280	15202.75	7.12	-3929	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2198	-14.66	0.39	12	0.06	-1032.00	38861.00	22600	20230523	-33.05	10230	20231020	47.90	18900	-19.95	20240311	12940	16.92	20240214	21450	-29.46	20230614	10230	47.90	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
15	20240530	110433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15290	10	2	0.07	100049050	6579	12.46	15270	15460	15100	19860	10700	15280	15207.17	7.12	-2911	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2221	-14.82	0.39	12	0.05	-1032.00	38861.00	22600	20230523	-32.35	10230	20231020	49.46	18900	-19.10	20240311	12940	18.16	20240214	21450	-28.72	20230614	10230	49.46	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
16	20240530	100434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15120	-160	5	-1.05	57721640	3787	7.17	15270	15460	15120	19860	10700	15280	15241.90	7.12	-2046	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2197	-14.65	0.39	12	0.03	-1032.00	38861.00	22600	20230523	-33.10	10230	20231020	47.80	18900	-20.00	20240311	12940	16.85	20240214	21450	-29.51	20230614	10230	47.80	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
17	20240530	090434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15450	170	2	1.11	5607260	367	0.70	15270	15460	15260	19860	10700	15280	15278.58	7.12	92	16346	15812	15546	15012	14746	15680	14880	418	4580	2500	9770	10	1	14527584	2245	-14.97	0.40	12	0.00	-1032.00	38861.00	22600	20230523	-31.64	10230	20231020	51.03	18900	-18.25	20240311	12940	19.40	20240214	21450	-27.97	20230614	10230	51.03	20231020	3.58	N	035080	2500	417 억	1033868	N	N	1	N	N
18	20240529	160429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15280	-760	5	-4.74	814888250	52204	141.18	15930	16080	15280	20850	11230	16040	15611.28	7.21	-12817	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2220	-14.81	0.39	12	0.36	-1032.00	38861.00	22600	20230523	-32.39	10230	20231020	49.36	18900	-19.15	20240311	12940	18.08	20240214	21450	-28.76	20230614	10230	49.36	20231020	3.54	N	035080	2500	417 억	1047287	N	N	1	N	N
19	20240529	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15380	-660	5	-4.11	713500200	45587	123.28	15930	16080	15370	20850	11230	16040	15651.40	7.21	-12708	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2234	-14.90	0.40	12	0.31	-1032.00	38861.00	22600	20230523	-31.95	10230	20231020	50.34	18900	-18.62	20240311	12940	18.86	20240214	21450	-28.30	20230614	10230	50.34	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
20	20240529	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15490	-550	5	-3.43	578179400	36830	99.60	15930	16080	15480	20850	11230	16040	15698.60	7.21	-10336	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2250	-15.01	0.40	12	0.25	-1032.00	38861.00	22600	20230523	-31.46	10230	20231020	51.42	18900	-18.04	20240311	12940	19.71	20240214	21450	-27.79	20230614	10230	51.42	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
21	20240529	130429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15650	-390	5	-2.43	387980410	24625	66.60	15930	16080	15640	20850	11230	16040	15755.55	7.21	-5124	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2274	-15.16	0.40	12	0.17	-1032.00	38861.00	22600	20230523	-30.75	10230	20231020	52.98	18900	-17.20	20240311	12940	20.94	20240214	21450	-27.04	20230614	10230	52.98	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
22	20240529	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15640	-400	5	-2.49	376400010	23886	64.60	15930	16080	15640	20850	11230	16040	15758.19	7.21	-4955	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2272	-15.16	0.40	12	0.16	-1032.00	38861.00	22600	20230523	-30.80	10230	20231020	52.88	18900	-17.25	20240311	12940	20.87	20240214	21450	-27.09	20230614	10230	52.88	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
23	20240529	110430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15740	-300	5	-1.87	271621630	17203	46.52	15930	16080	15690	20850	11230	16040	15789.20	7.21	-3619	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2287	-15.25	0.41	12	0.12	-1032.00	38861.00	22600	20230523	-30.35	10230	20231020	53.86	18900	-16.72	20240311	12940	21.64	20240214	21450	-26.62	20230614	10230	53.86	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
24	20240529	100429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15730	-310	5	-1.93	193128710	12209	33.02	15930	16080	15730	20850	11230	16040	15818.55	7.21	-1731	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2285	-15.24	0.40	12	0.08	-1032.00	38861.00	22600	20230523	-30.40	10230	20231020	53.76	18900	-16.77	20240311	12940	21.56	20240214	21450	-26.67	20230614	10230	53.76	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
25	20240529	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15930	-110	5	-0.69	13498130	847	2.29	15930	16080	15910	20850	11230	16040	15936.40	7.21	5	16406	16222	16056	15872	15706	16140	15790	418	4810	2500	10260	10	1	14527584	2314	-15.44	0.41	12	0.01	-1032.00	38861.00	22600	20230523	-29.51	10230	20231020	55.72	18900	-15.71	20240311	12940	23.11	20240214	21450	-25.73	20230614	10230	55.72	20231020	3.54	N	035080	2500	417 억	1047287	N	N	30	N	N
26	20240528	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16040	-90	5	-0.56	594058580	36925	93.31	16130	16240	15890	20950	11300	16130	16088.41	7.21	-841	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2330	-15.54	0.41	12	0.25	-1032.00	38861.00	22600	20230523	-29.03	10230	20231020	56.79	18900	-15.13	20240311	12940	23.96	20240214	21450	-25.22	20230614	10230	56.79	20231020	3.55	N	035080	2500	417 억	1048102	N	N	30	N	N
27	20240528	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16030	-100	5	-0.62	574992960	35732	90.29	16130	16240	15890	20950	11300	16130	16091.82	7.21	-579	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2329	-15.53	0.41	12	0.25	-1032.00	38861.00	22600	20230523	-29.07	10230	20231020	56.70	18900	-15.19	20240311	12940	23.88	20240214	21450	-25.27	20230614	10230	56.70	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
28	20240528	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15940	-190	5	-1.18	505439480	31365	79.26	16130	16240	15940	20950	11300	16130	16114.76	7.21	1392	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2316	-15.45	0.41	12	0.22	-1032.00	38861.00	22600	20230523	-29.47	10230	20231020	55.82	18900	-15.66	20240311	12940	23.18	20240214	21450	-25.69	20230614	10230	55.82	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
29	20240528	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16040	-90	5	-0.56	407349490	25227	63.75	16130	16240	16010	20950	11300	16130	16147.36	7.21	2247	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2330	-15.54	0.41	12	0.17	-1032.00	38861.00	22600	20230523	-29.03	10230	20231020	56.79	18900	-15.13	20240311	12940	23.96	20240214	21450	-25.22	20230614	10230	56.79	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
30	20240528	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16090	-40	5	-0.25	319034310	19731	49.86	16130	16240	16070	20950	11300	16130	16169.19	7.21	4517	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2337	-15.59	0.41	12	0.14	-1032.00	38861.00	22600	20230523	-28.81	10230	20231020	57.28	18900	-14.87	20240311	12940	24.34	20240214	21450	-24.99	20230614	10230	57.28	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
31	20240528	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16210	80	2	0.50	240721200	14882	37.61	16130	16240	16070	20950	11300	16130	16175.33	7.21	4177	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2355	-15.71	0.42	12	0.10	-1032.00	38861.00	22600	20230523	-28.27	10230	20231020	58.46	18900	-14.23	20240311	12940	25.27	20240214	21450	-24.43	20230614	10230	58.46	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
32	20240528	100428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16120	-10	5	-0.06	154067350	9531	24.08	16130	16240	16070	20950	11300	16130	16164.87	7.21	1482	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2342	-15.62	0.41	12	0.07	-1032.00	38861.00	22600	20230523	-28.67	10230	20231020	57.58	18900	-14.71	20240311	12940	24.57	20240214	21450	-24.85	20230614	10230	57.58	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
33	20240528	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16070	-60	5	-0.37	10633150	659	1.67	16130	16200	16070	20950	11300	16130	16135.28	7.21	-183	16290	16210	16120	16040	15950	16165	15995	418	4820	2500	10320	10	1	14527584	2335	-15.57	0.41	12	0.00	-1032.00	38861.00	22600	20230523	-28.89	10230	20231020	57.09	18900	-14.97	20240311	12940	24.19	20240214	21450	-25.08	20230614	10230	57.09	20231020	3.55	N	035080	2500	417 억	1048102	N	N	0	N	N
34	20240527	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16130	140	2	0.88	634652150	39389	134.83	16150	16200	16030	20750	11200	15990	16112.40	7.21	564	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2343	-15.63	0.42	12	0.27	-1032.00	38861.00	22950	20230518	-29.72	10230	20231020	57.67	18900	-14.66	20240311	12940	24.65	20240214	21450	-24.80	20230614	10230	57.67	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
35	20240527	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16060	70	2	0.44	584515580	36274	124.17	16150	16200	16030	20750	11200	15990	16113.90	7.21	239	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2333	-15.56	0.41	12	0.25	-1032.00	38861.00	22950	20230518	-30.02	10230	20231020	56.99	18900	-15.03	20240311	12940	24.11	20240214	21450	-25.13	20230614	10230	56.99	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
36	20240527	140428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16090	100	2	0.63	512781830	31806	108.88	16150	16200	16030	20750	11200	15990	16122.17	7.21	828	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2337	-15.59	0.41	12	0.22	-1032.00	38861.00	22950	20230518	-29.89	10230	20231020	57.28	18900	-14.87	20240311	12940	24.34	20240214	21450	-24.99	20230614	10230	57.28	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
37	20240527	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16130	140	2	0.88	481548540	29866	102.24	16150	16200	16030	20750	11200	15990	16123.64	7.21	515	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2343	-15.63	0.42	12	0.21	-1032.00	38861.00	22950	20230518	-29.72	10230	20231020	57.67	18900	-14.66	20240311	12940	24.65	20240214	21450	-24.80	20230614	10230	57.67	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
38	20240527	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16170	180	2	1.13	462019970	28655	98.09	16150	16200	16030	20750	11200	15990	16123.54	7.21	1034	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2349	-15.67	0.42	12	0.20	-1032.00	38861.00	22950	20230518	-29.54	10230	20231020	58.06	18900	-14.44	20240311	12940	24.96	20240214	21450	-24.62	20230614	10230	58.06	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
39	20240527	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16100	110	2	0.69	339371570	21066	72.11	16150	16190	16030	20750	11200	15990	16109.92	7.21	2563	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2339	-15.60	0.41	12	0.15	-1032.00	38861.00	22950	20230518	-29.85	10230	20231020	57.38	18900	-14.81	20240311	12940	24.42	20240214	21450	-24.94	20230614	10230	57.38	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
40	20240527	100425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16100	110	2	0.69	249834860	15494	53.04	16150	16190	16030	20750	11200	15990	16124.62	7.21	3984	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2339	-15.60	0.41	12	0.11	-1032.00	38861.00	22950	20230518	-29.85	10230	20231020	57.38	18900	-14.81	20240311	12940	24.42	20240214	21450	-24.94	20230614	10230	57.38	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
41	20240527	090427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16160	170	2	1.06	34274810	2128	7.28	16150	16180	16030	20750	11200	15990	16106.58	7.21	1099	16270	16130	15850	15710	15430	16200	15780	418	4760	2500	10230	10	1	14527584	2348	-15.66	0.42	12	0.01	-1032.00	38861.00	22950	20230518	-29.59	10230	20231020	57.97	18900	-14.50	20240311	12940	24.88	20240214	21450	-24.66	20230614	10230	57.97	20231020	3.53	N	035080	2500	417 억	1047706	N	N	0	N	N
42	20240524	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15990	190	2	1.20	452765660	28775	118.65	15650	15990	15570	20500	11060	15800	15727.87	7.17	6072	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2323	-15.49	0.41	12	0.20	-1032.00	38861.00	22950	20230518	-30.33	10230	20231020	56.30	18900	-15.40	20240311	12940	23.57	20240214	21450	-25.45	20230614	10230	56.30	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
43	20240524	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15880	80	2	0.51	398002650	25338	104.48	15650	15930	15570	20500	11060	15800	15707.74	7.17	5318	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2307	-15.39	0.41	12	0.17	-1032.00	38861.00	22950	20230518	-30.81	10230	20231020	55.23	18900	-15.98	20240311	12940	22.72	20240214	21450	-25.97	20230614	10230	55.23	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
44	20240524	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15830	30	2	0.19	335128690	21380	88.16	15650	15860	15570	20500	11060	15800	15674.87	7.17	3671	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2300	-15.34	0.41	12	0.15	-1032.00	38861.00	22950	20230518	-31.02	10230	20231020	54.74	18900	-16.24	20240311	12940	22.33	20240214	21450	-26.20	20230614	10230	54.74	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
45	20240524	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15670	-130	5	-0.82	272879380	17431	71.87	15650	15770	15570	20500	11060	15800	15654.83	7.17	2632	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2276	-15.18	0.40	12	0.12	-1032.00	38861.00	22950	20230518	-31.72	10230	20231020	53.18	18900	-17.09	20240311	12940	21.10	20240214	21450	-26.95	20230614	10230	53.18	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
46	20240524	120406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15740	-60	5	-0.38	251290980	16057	66.21	15650	15770	15570	20500	11060	15800	15649.93	7.17	2398	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2287	-15.25	0.41	12	0.11	-1032.00	38861.00	22950	20230518	-31.42	10230	20231020	53.86	18900	-16.72	20240311	12940	21.64	20240214	21450	-26.62	20230614	10230	53.86	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
47	20240524	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15680	-120	5	-0.76	180038310	11507	47.45	15650	15770	15570	20500	11060	15800	15645.98	7.17	1545	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2278	-15.19	0.40	12	0.08	-1032.00	38861.00	22950	20230518	-31.68	10230	20231020	53.27	18900	-17.04	20240311	12940	21.17	20240214	21450	-26.90	20230614	10230	53.27	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
48	20240524	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15670	-130	5	-0.82	148647640	9502	39.18	15650	15770	15570	20500	11060	15800	15643.83	7.17	1302	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2276	-15.18	0.40	12	0.07	-1032.00	38861.00	22950	20230518	-31.72	10230	20231020	53.18	18900	-17.09	20240311	12940	21.10	20240214	21450	-26.95	20230614	10230	53.18	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
49	20240524	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15740	-60	5	-0.38	55863880	3568	14.71	15650	15740	15640	20500	11060	15800	15656.92	7.17	1548	16026	15912	15826	15712	15626	15970	15770	418	4700	2500	10110	10	1	14527584	2287	-15.25	0.41	12	0.02	-1032.00	38861.00	22950	20230518	-31.42	10230	20231020	53.86	18900	-16.72	20240311	12940	21.64	20240214	21450	-26.62	20230614	10230	53.86	20231020	3.52	N	035080	2500	417 억	1041638	N	N	170	N	N
50	20240523	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	-50	5	-0.32	380474720	24027	96.60	15750	15940	15740	20600	11100	15850	15835.30	7.16	998	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2295	-15.31	0.41	12	0.17	-1032.00	38861.00	22950	20230518	-31.15	10230	20231020	54.45	18900	-16.40	20240311	12940	22.10	20240214	22600	-30.09	20230523	10230	54.45	20231020	3.57	N	035080	2500	417 억	1040637	N	N	170	N	N
51	20240523	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15780	-70	5	-0.44	348556730	22007	88.48	15750	15940	15740	20600	11100	15850	15838.45	7.16	618	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2292	-15.29	0.41	12	0.15	-1032.00	38861.00	22950	20230518	-31.24	10230	20231020	54.25	18900	-16.51	20240311	12940	21.95	20240214	22600	-30.18	20230523	10230	54.25	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
52	20240523	140408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	-50	5	-0.32	301318080	19022	76.48	15750	15940	15740	20600	11100	15850	15840.50	7.16	1197	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2295	-15.31	0.41	12	0.13	-1032.00	38861.00	22950	20230518	-31.15	10230	20231020	54.45	18900	-16.40	20240311	12940	22.10	20240214	22600	-30.09	20230523	10230	54.45	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
53	20240523	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15780	-70	5	-0.44	271616460	17141	68.92	15750	15940	15740	20600	11100	15850	15846.01	7.16	1138	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2292	-15.29	0.41	12	0.12	-1032.00	38861.00	22950	20230518	-31.24	10230	20231020	54.25	18900	-16.51	20240311	12940	21.95	20240214	22600	-30.18	20230523	10230	54.25	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
54	20240523	120405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	-50	5	-0.32	212236930	13381	53.80	15750	15940	15740	20600	11100	15850	15861.07	7.16	1110	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2295	-15.31	0.41	12	0.09	-1032.00	38861.00	22950	20230518	-31.15	10230	20231020	54.45	18900	-16.40	20240311	12940	22.10	20240214	22600	-30.09	20230523	10230	54.45	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
55	20240523	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15890	40	2	0.25	166382420	10484	42.15	15750	15940	15740	20600	11100	15850	15870.13	7.16	1945	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2308	-15.40	0.41	12	0.07	-1032.00	38861.00	22950	20230518	-30.76	10230	20231020	55.33	18900	-15.93	20240311	12940	22.80	20240214	22600	-29.69	20230523	10230	55.33	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
56	20240523	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15890	40	2	0.25	121322540	7647	30.75	15750	15940	15740	20600	11100	15850	15865.38	7.16	2013	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2308	-15.40	0.41	12	0.05	-1032.00	38861.00	22950	20230518	-30.76	10230	20231020	55.33	18900	-15.93	20240311	12940	22.80	20240214	22600	-29.69	20230523	10230	55.33	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
57	20240523	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	-50	5	-0.32	13907250	882	3.55	15750	15850	15740	20600	11100	15850	15767.86	7.16	-171	16110	15980	15800	15670	15490	16045	15735	418	4750	2500	10140	10	1	14527584	2295	-15.31	0.41	12	0.01	-1032.00	38861.00	22950	20230518	-31.15	10230	20231020	54.45	18900	-16.40	20240311	12940	22.10	20240214	22600	-30.09	20230523	10230	54.45	20231020	3.57	N	035080	2500	417 억	1040637	N	N	0	N	N
58	20240522	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15850	230	2	1.47	391498880	24806	40.64	15660	15930	15620	20300	10940	15620	15782.42	7.11	6621	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2303	-15.36	0.41	12	0.17	-1032.00	38861.00	22950	20230518	-30.94	10230	20231020	54.94	18900	-16.14	20240311	12940	22.49	20240214	22600	-29.87	20230523	10230	54.94	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
59	20240522	150405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	180	2	1.15	369682890	23429	38.39	15660	15930	15620	20300	10940	15620	15778.86	7.11	6899	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2295	-15.31	0.41	12	0.16	-1032.00	38861.00	22950	20230518	-31.15	10230	20231020	54.45	18900	-16.40	20240311	12940	22.10	20240214	22600	-30.09	20230523	10230	54.45	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
60	20240522	140405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15840	220	2	1.41	291190640	18464	30.25	15660	15930	15620	20300	10940	15620	15770.72	7.11	6272	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2301	-15.35	0.41	12	0.13	-1032.00	38861.00	22950	20230518	-30.98	10230	20231020	54.84	18900	-16.19	20240311	12940	22.41	20240214	22600	-29.91	20230523	10230	54.84	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
61	20240522	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15820	200	2	1.28	264226550	16759	27.46	15660	15930	15620	20300	10940	15620	15766.25	7.11	5472	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2298	-15.33	0.41	12	0.12	-1032.00	38861.00	22950	20230518	-31.07	10230	20231020	54.64	18900	-16.30	20240311	12940	22.26	20240214	22600	-30.00	20230523	10230	54.64	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
62	20240522	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15810	190	2	1.22	230822940	14647	24.00	15660	15930	15620	20300	10940	15620	15759.06	7.11	4595	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2297	-15.32	0.41	12	0.10	-1032.00	38861.00	22950	20230518	-31.11	10230	20231020	54.55	18900	-16.35	20240311	12940	22.18	20240214	22600	-30.04	20230523	10230	54.55	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
63	20240522	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15680	60	2	0.38	189648590	12029	19.71	15660	15930	15620	20300	10940	15620	15765.95	7.11	3618	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2278	-15.19	0.40	12	0.08	-1032.00	38861.00	22950	20230518	-31.68	10230	20231020	53.27	18900	-17.04	20240311	12940	21.17	20240214	22600	-30.62	20230523	10230	53.27	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
64	20240522	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15800	180	2	1.15	121684580	7698	12.61	15660	15930	15620	20300	10940	15620	15807.30	7.11	1933	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2295	-15.31	0.41	12	0.05	-1032.00	38861.00	22950	20230518	-31.15	10230	20231020	54.45	18900	-16.40	20240311	12940	22.10	20240214	22600	-30.09	20230523	10230	54.45	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
65	20240522	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15780	160	2	1.02	6078980	388	0.64	15660	15780	15630	20300	10940	15620	15667.47	7.11	-163	16020	15820	15640	15440	15260	15730	15350	418	4680	2500	9990	10	1	14527584	2292	-15.29	0.41	12	0.00	-1032.00	38861.00	22950	20230518	-31.24	10230	20231020	54.25	18900	-16.51	20240311	12940	21.95	20240214	22600	-30.18	20230523	10230	54.25	20231020	3.55	N	035080	2500	417 억	1033424	N	N	97	N	N
66	20240521	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15620	-220	5	-1.39	923364680	59364	187.00	15710	15840	15460	20550	11090	15840	15554.27	7.13	-1912	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2269	-15.14	0.40	12	0.41	-1032.00	38861.00	22950	20230518	-31.94	10230	20231020	52.69	18900	-17.35	20240311	12940	20.71	20240214	22600	-30.88	20230523	10230	52.69	20231020	3.61	N	035080	2500	417 억	1035258	N	N	97	N	N
67	20240521	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15620	-220	5	-1.39	878164510	56456	177.84	15710	15840	15460	20550	11090	15840	15554.85	7.13	-2397	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2269	-15.14	0.40	12	0.39	-1032.00	38861.00	22950	20230518	-31.94	10230	20231020	52.69	18900	-17.35	20240311	12940	20.71	20240214	22600	-30.88	20230523	10230	52.69	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
68	20240521	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15590	-250	5	-1.58	713524360	45869	144.49	15710	15840	15460	20550	11090	15840	15555.70	7.13	-4954	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2265	-15.11	0.40	12	0.32	-1032.00	38861.00	22950	20230518	-32.07	10230	20231020	52.39	18900	-17.51	20240311	12940	20.48	20240214	22600	-31.02	20230523	10230	52.39	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
69	20240521	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15490	-350	5	-2.21	680098590	43722	137.73	15710	15840	15460	20550	11090	15840	15555.07	7.13	-4946	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2250	-15.01	0.40	12	0.30	-1032.00	38861.00	22950	20230518	-32.51	10230	20231020	51.42	18900	-18.04	20240311	12940	19.71	20240214	22600	-31.46	20230523	10230	51.42	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
70	20240521	120403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15540	-300	5	-1.89	567260390	36453	114.83	15710	15840	15460	20550	11090	15840	15561.42	7.13	-5363	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2258	-15.06	0.40	12	0.25	-1032.00	38861.00	22950	20230518	-32.29	10230	20231020	51.91	18900	-17.78	20240311	12940	20.09	20240214	22600	-31.24	20230523	10230	51.91	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
71	20240521	110405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15580	-260	5	-1.64	514452660	33052	104.12	15710	15840	15460	20550	11090	15840	15564.95	7.13	-4965	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2263	-15.10	0.40	12	0.23	-1032.00	38861.00	22950	20230518	-32.11	10230	20231020	52.30	18900	-17.57	20240311	12940	20.40	20240214	22600	-31.06	20230523	10230	52.30	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
72	20240521	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15520	-320	5	-2.02	403584250	25902	81.59	15710	15840	15460	20550	11090	15840	15581.20	7.13	-6448	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2255	-15.04	0.40	12	0.18	-1032.00	38861.00	22950	20230518	-32.37	10230	20231020	51.71	18900	-17.88	20240311	12940	19.94	20240214	22600	-31.33	20230523	10230	51.71	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
73	20240521	090402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15650	-190	5	-1.20	27931790	1779	5.60	15710	15840	15610	20550	11090	15840	15700.84	7.13	-315	16433	16136	15973	15676	15513	16055	15595	418	4710	2500	10130	10	1	14527584	2274	-15.16	0.40	12	0.01	-1032.00	38861.00	22950	20230518	-31.81	10230	20231020	52.98	18900	-17.20	20240311	12940	20.94	20240214	22600	-30.75	20230523	10230	52.98	20231020	3.61	N	035080	2500	417 억	1035258	N	N	8	N	N
74	20240517	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16140	140	2	0.88	568483020	35462	165.88	15830	16240	15760	20800	11200	16000	16030.92	6.87	5194	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2345	-15.64	0.42	12	0.24	-1032.00	38861.00	22950	20230518	-29.67	10230	20231020	57.77	18900	-14.60	20240311	12940	24.73	20240214	22950	-29.67	20230518	10230	57.77	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
75	20240517	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16040	40	2	0.25	521214460	32528	152.16	15830	16240	15760	20800	11200	16000	16023.70	6.87	5050	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2330	-15.54	0.41	12	0.22	-1032.00	38861.00	22950	20230518	-30.11	10230	20231020	56.79	18900	-15.13	20240311	12940	23.96	20240214	22950	-30.11	20230518	10230	56.79	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
76	20240517	140359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16050	50	2	0.31	472569390	29497	137.98	15830	16240	15760	20800	11200	16000	16021.06	6.87	4542	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2332	-15.55	0.41	12	0.20	-1032.00	38861.00	22950	20230518	-30.07	10230	20231020	56.89	18900	-15.08	20240311	12940	24.03	20240214	22950	-30.07	20230518	10230	56.89	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
77	20240517	130358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16120	120	2	0.75	439125190	27418	128.25	15830	16240	15760	20800	11200	16000	16016.05	6.87	5201	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2342	-15.62	0.41	12	0.19	-1032.00	38861.00	22950	20230518	-29.76	10230	20231020	57.58	18900	-14.71	20240311	12940	24.57	20240214	22950	-29.76	20230518	10230	57.58	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
78	20240517	120359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16050	50	2	0.31	318719620	19961	93.37	15830	16090	15760	20800	11200	16000	15966.81	6.87	4805	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2332	-15.55	0.41	12	0.14	-1032.00	38861.00	22950	20230518	-30.07	10230	20231020	56.89	18900	-15.08	20240311	12940	24.03	20240214	22950	-30.07	20230518	10230	56.89	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
79	20240517	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16070	70	2	0.44	298209480	18682	87.39	15830	16090	15760	20800	11200	16000	15962.03	6.87	4572	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2335	-15.57	0.41	12	0.13	-1032.00	38861.00	22950	20230518	-29.98	10230	20231020	57.09	18900	-14.97	20240311	12940	24.19	20240214	22950	-29.98	20230518	10230	57.09	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
80	20240517	100356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16030	30	2	0.19	181147630	11362	53.15	15830	16090	15760	20800	11200	16000	15942.36	6.87	1336	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2329	-15.53	0.41	12	0.08	-1032.00	38861.00	22950	20230518	-30.15	10230	20231020	56.70	18900	-15.19	20240311	12940	23.88	20240214	22950	-30.15	20230518	10230	56.70	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
81	20240517	090359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15960	-40	5	-0.25	48836850	3084	14.43	15830	15980	15760	20800	11200	16000	15825.24	6.87	-290	16353	16176	16033	15856	15713	16265	15945	418	4800	2500	10240	10	1	14527584	2319	-15.47	0.41	12	0.02	-1032.00	38861.00	22950	20230518	-30.46	10230	20231020	56.01	18900	-15.56	20240311	12940	23.34	20240214	22950	-30.46	20230518	10230	56.01	20231020	3.57	N	035080	2500	417 억	997373	N	N	0	N	N
82	20240516	160357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16000	110	2	0.69	341199180	21271	115.23	15890	16210	15890	20650	11130	15890	16040.83	6.85	825	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2324	-15.50	0.41	12	0.15	-1032.00	38861.00	22950	20230518	-30.28	10230	20231020	56.40	18900	-15.34	20240311	12940	23.65	20240214	22950	-30.28	20230518	10230	56.40	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
83	20240516	150355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16040	150	2	0.94	295647040	18426	99.82	15890	16210	15890	20650	11130	15890	16045.10	6.85	644	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2330	-15.54	0.41	12	0.13	-1032.00	38861.00	22950	20230518	-30.11	10230	20231020	56.79	18900	-15.13	20240311	12940	23.96	20240214	22950	-30.11	20230518	10230	56.79	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
84	20240516	140358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15960	70	2	0.44	260038350	16204	87.78	15890	16210	15890	20650	11130	15890	16047.79	6.85	768	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2319	-15.47	0.41	12	0.11	-1032.00	38861.00	22950	20230518	-30.46	10230	20231020	56.01	18900	-15.56	20240311	12940	23.34	20240214	22950	-30.46	20230518	10230	56.01	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
85	20240516	130358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15970	80	2	0.50	234186430	14586	79.02	15890	16210	15890	20650	11130	15890	16055.56	6.85	470	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2320	-15.47	0.41	12	0.10	-1032.00	38861.00	22950	20230518	-30.41	10230	20231020	56.11	18900	-15.50	20240311	12940	23.42	20240214	22950	-30.41	20230518	10230	56.11	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
86	20240516	120356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15990	100	2	0.63	224193710	13961	75.63	15890	16210	15890	20650	11130	15890	16058.57	6.85	677	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2323	-15.49	0.41	12	0.10	-1032.00	38861.00	22950	20230518	-30.33	10230	20231020	56.30	18900	-15.40	20240311	12940	23.57	20240214	22950	-30.33	20230518	10230	56.30	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
87	20240516	110356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16040	150	2	0.94	182665580	11364	61.56	15890	16210	15890	20650	11130	15890	16074.06	6.85	1716	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2330	-15.54	0.41	12	0.08	-1032.00	38861.00	22950	20230518	-30.11	10230	20231020	56.79	18900	-15.13	20240311	12940	23.96	20240214	22950	-30.11	20230518	10230	56.79	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
88	20240516	100356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16170	280	2	1.76	146098500	9091	49.25	15890	16210	15890	20650	11130	15890	16070.67	6.85	2729	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2349	-15.67	0.42	12	0.06	-1032.00	38861.00	22950	20230518	-29.54	10230	20231020	58.06	18900	-14.44	20240311	12940	24.96	20240214	22950	-29.54	20230518	10230	58.06	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
89	20240516	090356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16030	140	2	0.88	2663770	167	0.90	15890	16040	15890	20650	11130	15890	15950.72	6.85	66	16343	16116	15953	15726	15563	16230	15840	418	4760	2500	10160	10	1	14527584	2329	-15.53	0.41	12	0.00	-1032.00	38861.00	22950	20230518	-30.15	10230	20231020	56.70	18900	-15.19	20240311	12940	23.88	20240214	22950	-30.15	20230518	10230	56.70	20231020	3.55	N	035080	2500	417 억	995656	N	N	0	N	N
90	20240514	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15890	40	2	0.25	277617140	17355	72.22	15840	16180	15790	20600	11100	15850	15996.38	6.84	1565	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2308	-15.40	0.41	12	0.12	-1032.00	38861.00	22950	20230518	-30.76	10230	20231020	55.33	18900	-15.93	20240311	12940	22.80	20240214	22950	-30.76	20230518	10230	55.33	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
91	20240514	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15910	60	2	0.38	265710540	16606	69.10	15840	16180	15790	20600	11100	15850	16000.88	6.84	1568	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2311	-15.42	0.41	12	0.11	-1032.00	38861.00	22950	20230518	-30.68	10230	20231020	55.52	18900	-15.82	20240311	12940	22.95	20240214	22950	-30.68	20230518	10230	55.52	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
92	20240514	140400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15900	50	2	0.32	235696670	14719	61.25	15840	16180	15790	20600	11100	15850	16013.09	6.84	1604	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2310	-15.41	0.41	12	0.10	-1032.00	38861.00	22950	20230518	-30.72	10230	20231020	55.43	18900	-15.87	20240311	12940	22.87	20240214	22950	-30.72	20230518	10230	55.43	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
93	20240514	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15990	140	2	0.88	181437820	11310	47.06	15840	16180	15790	20600	11100	15850	16042.25	6.84	1410	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2323	-15.49	0.41	12	0.08	-1032.00	38861.00	22950	20230518	-30.33	10230	20231020	56.30	18900	-15.40	20240311	12940	23.57	20240214	22950	-30.33	20230518	10230	56.30	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
94	20240514	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16020	170	2	1.07	163432930	10186	42.39	15840	16180	15790	20600	11100	15850	16044.86	6.84	1469	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2327	-15.52	0.41	12	0.07	-1032.00	38861.00	22950	20230518	-30.20	10230	20231020	56.60	18900	-15.24	20240311	12940	23.80	20240214	22950	-30.20	20230518	10230	56.60	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
95	20240514	110359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16060	210	2	1.32	145619150	9073	37.76	15840	16180	15790	20600	11100	15850	16049.72	6.84	1559	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2333	-15.56	0.41	12	0.06	-1032.00	38861.00	22950	20230518	-30.02	10230	20231020	56.99	18900	-15.03	20240311	12940	24.11	20240214	22950	-30.02	20230518	10230	56.99	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
96	20240514	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16120	270	2	1.70	101110620	6297	26.20	15840	16180	15790	20600	11100	15850	16056.95	6.84	1853	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2342	-15.62	0.41	12	0.04	-1032.00	38861.00	22950	20230518	-29.76	10230	20231020	57.58	18900	-14.71	20240311	12940	24.57	20240214	22950	-29.76	20230518	10230	57.58	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
97	20240514	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15810	-40	5	-0.25	1060790	67	0.28	15840	15870	15810	20600	11100	15850	15832.69	6.84	30	16490	16170	15880	15560	15270	16025	15415	418	4750	2500	10140	10	1	14527584	2297	-15.32	0.41	12	0.00	-1032.00	38861.00	22950	20230518	-31.11	10230	20231020	54.55	18900	-16.35	20240311	12940	22.18	20240214	22950	-31.11	20230518	10230	54.55	20231020	3.53	N	035080	2500	417 억	994098	N	N	0	N	N
98	20240513	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15850	-280	5	-1.74	379206330	24025	128.25	16140	16200	15590	20950	11300	16130	15783.81	6.89	-7398	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2303	-15.36	0.41	12	0.17	-1032.00	38861.00	22950	20230518	-30.94	10230	20231020	54.94	18900	-16.14	20240311	12940	22.49	20240214	22950	-30.94	20230518	10230	54.94	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
99	20240513	150401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15850	-280	5	-1.74	343270330	21758	116.15	16140	16200	15590	20950	11300	16130	15776.74	6.89	-7542	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2303	-15.36	0.41	12	0.15	-1032.00	38861.00	22950	20230518	-30.94	10230	20231020	54.94	18900	-16.14	20240311	12940	22.49	20240214	22950	-30.94	20230518	10230	54.94	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
100	20240513	140359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15830	-300	5	-1.86	323730050	20524	109.56	16140	16200	15590	20950	11300	16130	15773.24	6.89	-7490	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2300	-15.34	0.41	12	0.14	-1032.00	38861.00	22950	20230518	-31.02	10230	20231020	54.74	18900	-16.24	20240311	12940	22.33	20240214	22950	-31.02	20230518	10230	54.74	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
101	20240513	130359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15810	-320	5	-1.98	303052300	19221	102.61	16140	16200	15590	20950	11300	16130	15766.73	6.89	-7201	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2297	-15.32	0.41	12	0.13	-1032.00	38861.00	22950	20230518	-31.11	10230	20231020	54.55	18900	-16.35	20240311	12940	22.18	20240214	22950	-31.11	20230518	10230	54.55	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
102	20240513	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15790	-340	5	-2.11	295966850	18773	100.21	16140	16200	15590	20950	11300	16130	15765.56	6.89	-7106	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2294	-15.30	0.41	12	0.13	-1032.00	38861.00	22950	20230518	-31.20	10230	20231020	54.35	18900	-16.46	20240311	12940	22.02	20240214	22950	-31.20	20230518	10230	54.35	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
103	20240513	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15710	-420	5	-2.60	260830720	16549	88.34	16140	16200	15590	20950	11300	16130	15761.12	6.89	-6582	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2282	-15.22	0.40	12	0.11	-1032.00	38861.00	22950	20230518	-31.55	10230	20231020	53.57	18900	-16.88	20240311	12940	21.41	20240214	22950	-31.55	20230518	10230	53.57	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
104	20240513	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15780	-350	5	-2.17	137315440	8665	46.26	16140	16200	15700	20950	11300	16130	15847.14	6.89	-2800	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2292	-15.29	0.41	12	0.06	-1032.00	38861.00	22950	20230518	-31.24	10230	20231020	54.25	18900	-16.51	20240311	12940	21.95	20240214	22950	-31.24	20230518	10230	54.25	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
105	20240513	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16120	-10	5	-0.06	10413740	645	3.44	16140	16200	16000	20950	11300	16130	16145.33	6.89	-408	16330	16230	16100	16000	15870	16280	16050	418	4820	2500	10320	10	1	14527584	2342	-15.62	0.41	12	0.00	-1032.00	38861.00	22950	20230518	-29.76	10230	20231020	57.58	18900	-14.71	20240311	12940	24.57	20240214	22950	-29.76	20230518	10230	57.58	20231020	3.52	N	035080	2500	417 억	1001490	N	N	6	N	N
106	20240510	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16130	160	2	1.00	292852560	18169	60.24	15970	16200	15970	20750	11180	15970	16118.25	6.86	4244	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2343	-15.63	0.42	12	0.13	-1032.00	38861.00	22950	20230518	-29.72	10230	20231020	57.67	18900	-14.66	20240311	12940	24.65	20240214	22950	-29.72	20230518	10230	57.67	20231020	3.52	N	035080	2500	417 억	997173	N	N	6	N	N
107	20240510	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16140	170	2	1.06	272050090	16879	55.96	15970	16200	15970	20750	11180	15970	16117.67	6.86	4303	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2345	-15.64	0.42	12	0.12	-1032.00	38861.00	22950	20230518	-29.67	10230	20231020	57.77	18900	-14.60	20240311	12940	24.73	20240214	22950	-29.67	20230518	10230	57.77	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
108	20240510	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16140	170	2	1.06	230834170	14328	47.51	15970	16200	15970	20750	11180	15970	16110.70	6.86	3931	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2345	-15.64	0.42	12	0.10	-1032.00	38861.00	22950	20230518	-29.67	10230	20231020	57.77	18900	-14.60	20240311	12940	24.73	20240214	22950	-29.67	20230518	10230	57.77	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
109	20240510	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16100	130	2	0.81	204071530	12668	42.00	15970	16200	15970	20750	11180	15970	16109.21	6.86	3035	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2339	-15.60	0.41	12	0.09	-1032.00	38861.00	22950	20230518	-29.85	10230	20231020	57.38	18900	-14.81	20240311	12940	24.42	20240214	22950	-29.85	20230518	10230	57.38	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
110	20240510	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16150	180	2	1.13	169785020	10542	34.95	15970	16200	15970	20750	11180	15970	16105.58	6.86	2320	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2346	-15.65	0.42	12	0.07	-1032.00	38861.00	22950	20230518	-29.63	10230	20231020	57.87	18900	-14.55	20240311	12940	24.81	20240214	22950	-29.63	20230518	10230	57.87	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
111	20240510	110350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16080	110	2	0.69	145855320	9057	30.03	15970	16200	15970	20750	11180	15970	16104.15	6.86	1665	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2336	-15.58	0.41	12	0.06	-1032.00	38861.00	22950	20230518	-29.93	10230	20231020	57.18	18900	-14.92	20240311	12940	24.27	20240214	22950	-29.93	20230518	10230	57.18	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
112	20240510	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16100	130	2	0.81	61373500	3814	12.65	15970	16180	15970	20750	11180	15970	16091.64	6.86	808	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2339	-15.60	0.41	12	0.03	-1032.00	38861.00	22950	20230518	-29.85	10230	20231020	57.38	18900	-14.81	20240311	12940	24.42	20240214	22950	-29.85	20230518	10230	57.38	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
113	20240510	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16020	50	2	0.31	2922560	183	0.61	15970	16020	15970	20750	11180	15970	15970.27	6.86	-26	16643	16306	16093	15756	15543	16200	15650	418	4780	2500	10220	10	1	14527584	2327	-15.52	0.41	12	0.00	-1032.00	38861.00	22950	20230518	-30.20	10230	20231020	56.60	18900	-15.24	20240311	12940	23.80	20240214	22950	-30.20	20230518	10230	56.60	20231020	3.52	N	035080	2500	417 억	997173	N	N	1	N	N
114	20240509	160356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15970	-220	5	-1.36	482850540	30078	78.53	16430	16430	15880	21000	11340	16190	16053.35	6.90	-5075	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2320	-15.47	0.41	12	0.21	-1032.00	38861.00	22950	20230518	-30.41	10230	20231020	56.11	18900	-15.50	20240311	12940	23.42	20240214	22950	-30.41	20230518	10230	56.11	20231020	3.49	N	035080	2500	417 억	1002258	N	N	1	N	N
115	20240509	150358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15920	-270	5	-1.67	454698280	28313	73.92	16430	16430	15880	21000	11340	16190	16059.70	6.90	-4389	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2313	-15.43	0.41	12	0.19	-1032.00	38861.00	22950	20230518	-30.63	10230	20231020	55.62	18900	-15.77	20240311	12940	23.03	20240214	22950	-30.63	20230518	10230	55.62	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
116	20240509	140351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15990	-200	5	-1.24	362983740	22551	58.88	16430	16430	15900	21000	11340	16190	16096.13	6.90	-4841	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2323	-15.49	0.41	12	0.16	-1032.00	38861.00	22950	20230518	-30.33	10230	20231020	56.30	18900	-15.40	20240311	12940	23.57	20240214	22950	-30.33	20230518	10230	56.30	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
117	20240509	130352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15950	-240	5	-1.48	274178720	16981	44.34	16430	16430	15930	21000	11340	16190	16146.21	6.90	-5428	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2317	-15.46	0.41	12	0.12	-1032.00	38861.00	22950	20230518	-30.50	10230	20231020	55.91	18900	-15.61	20240311	12940	23.26	20240214	22950	-30.50	20230518	10230	55.91	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
118	20240509	120351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16150	-40	5	-0.25	224482170	13880	36.24	16430	16430	16020	21000	11340	16190	16173.07	6.90	-5600	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2346	-15.65	0.42	12	0.10	-1032.00	38861.00	22950	20230518	-29.63	10230	20231020	57.87	18900	-14.55	20240311	12940	24.81	20240214	22950	-29.63	20230518	10230	57.87	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
119	20240509	110344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16130	-60	5	-0.37	179874210	11105	28.99	16430	16430	16070	21000	11340	16190	16197.59	6.90	-4553	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2343	-15.63	0.42	12	0.08	-1032.00	38861.00	22950	20230518	-29.72	10230	20231020	57.67	18900	-14.66	20240311	12940	24.65	20240214	22950	-29.72	20230518	10230	57.67	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
120	20240509	100346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16180	-10	5	-0.06	107951250	6644	17.35	16430	16430	16130	21000	11340	16190	16247.93	6.90	-2764	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2351	-15.68	0.42	12	0.05	-1032.00	38861.00	22950	20230518	-29.50	10230	20231020	58.16	18900	-14.39	20240311	12940	25.04	20240214	22950	-29.50	20230518	10230	58.16	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
121	20240509	090345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16320	130	2	0.80	38887510	2374	6.20	16430	16430	16250	21000	11340	16190	16380.59	6.90	-905	16603	16396	16213	16006	15823	16305	15915	418	4810	2500	10360	10	1	14527584	2371	-15.81	0.42	12	0.02	-1032.00	38861.00	22950	20230518	-28.89	10230	20231020	59.53	18900	-13.65	20240311	12940	26.12	20240214	22950	-28.89	20230518	10230	59.53	20231020	3.49	N	035080	2500	417 억	1002258	N	N	99	N	N
122	20240508	160345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16190	-230	5	-1.40	617199350	38119	80.39	16420	16420	16030	21300	11500	16420	16191.32	6.82	11039	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2352	-15.69	0.42	12	0.26	-1032.00	38861.00	22950	20230518	-29.46	10230	20231020	58.26	18900	-14.34	20240311	12940	25.12	20240214	22950	-29.46	20230518	10230	58.26	20231020	3.47	N	035080	2500	417 억	990938	N	N	99	N	N
123	20240508	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16270	-150	5	-0.91	561734610	34703	73.18	16420	16420	16030	21300	11500	16420	16186.85	6.82	11149	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2364	-15.77	0.42	12	0.24	-1032.00	38861.00	22950	20230518	-29.11	10230	20231020	59.04	18900	-13.92	20240311	12940	25.73	20240214	22950	-29.11	20230518	10230	59.04	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
124	20240508	140342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16310	-110	5	-0.67	539637560	33343	70.31	16420	16420	16030	21300	11500	16420	16184.36	6.82	10841	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2369	-15.80	0.42	12	0.23	-1032.00	38861.00	22950	20230518	-28.93	10230	20231020	59.43	18900	-13.70	20240311	12940	26.04	20240214	22950	-28.93	20230518	10230	59.43	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
125	20240508	130342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16210	-210	5	-1.28	306663130	18881	39.82	16420	16420	16110	21300	11500	16420	16241.80	6.82	3853	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2355	-15.71	0.42	12	0.13	-1032.00	38861.00	22950	20230518	-29.37	10230	20231020	58.46	18900	-14.23	20240311	12940	25.27	20240214	22950	-29.37	20230518	10230	58.46	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
126	20240508	120343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16380	-40	5	-0.24	257691650	15869	33.46	16420	16420	16110	21300	11500	16420	16238.57	6.82	3136	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2380	-15.87	0.42	12	0.11	-1032.00	38861.00	22950	20230518	-28.63	10230	20231020	60.12	18900	-13.33	20240311	12940	26.58	20240214	22950	-28.63	20230518	10230	60.12	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
127	20240508	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16310	-110	5	-0.67	210725340	12991	27.40	16420	16420	16110	21300	11500	16420	16220.72	6.82	1652	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2369	-15.80	0.42	12	0.09	-1032.00	38861.00	22950	20230518	-28.93	10230	20231020	59.43	18900	-13.70	20240311	12940	26.04	20240214	22950	-28.93	20230518	10230	59.43	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
128	20240508	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16200	-220	5	-1.34	125563290	7744	16.33	16420	16420	16110	21300	11500	16420	16214.00	6.82	-2139	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2353	-15.70	0.42	12	0.05	-1032.00	38861.00	22950	20230518	-29.41	10230	20231020	58.36	18900	-14.29	20240311	12940	25.19	20240214	22950	-29.41	20230518	10230	58.36	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
129	20240508	090345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16400	-20	5	-0.12	5661030	346	0.73	16420	16420	16310	21300	11500	16420	16359.61	6.82	-270	16760	16590	16400	16230	16040	16495	16135	418	4880	2500	10500	10	1	14527584	2383	-15.89	0.42	12	0.00	-1032.00	38861.00	22950	20230518	-28.54	10230	20231020	60.31	18900	-13.23	20240311	12940	26.74	20240214	22950	-28.54	20230518	10230	60.31	20231020	3.47	N	035080	2500	417 억	990938	N	N	0	N	N
130	20240503	160353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16580	390	2	2.41	1387234970	83812	137.97	16470	16810	16300	21000	11340	16190	16551.67	6.79	3059	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2409	-16.07	0.43	12	0.58	-1032.00	38861.00	22950	20230518	-27.76	10230	20231020	62.07	18900	-12.28	20240311	12940	28.13	20240214	22950	-27.76	20230518	10230	62.07	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
131	20240503	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16530	340	2	2.10	1327593120	80205	132.03	16470	16810	16300	21000	11340	16190	16552.50	6.79	3428	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2401	-16.02	0.43	12	0.55	-1032.00	38861.00	22950	20230518	-27.97	10230	20231020	61.58	18900	-12.54	20240311	12940	27.74	20240214	22950	-27.97	20230518	10230	61.58	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
132	20240503	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16610	420	2	2.59	1196642900	72298	119.01	16470	16810	16300	21000	11340	16190	16551.54	6.79	5862	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2413	-16.09	0.43	12	0.50	-1032.00	38861.00	22950	20230518	-27.63	10230	20231020	62.37	18900	-12.12	20240311	12940	28.36	20240214	22950	-27.63	20230518	10230	62.37	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
133	20240503	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16620	430	2	2.66	800143070	48536	79.90	16470	16640	16300	21000	11340	16190	16485.56	6.79	3622	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2414	-16.10	0.43	12	0.33	-1032.00	38861.00	22950	20230518	-27.58	10230	20231020	62.46	18900	-12.06	20240311	12940	28.44	20240214	22950	-27.58	20230518	10230	62.46	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
134	20240503	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16420	230	2	1.42	651726190	39564	65.13	16470	16600	16300	21000	11340	16190	16472.71	6.79	1860	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2385	-15.91	0.42	12	0.27	-1032.00	38861.00	22950	20230518	-28.45	10230	20231020	60.51	18900	-13.12	20240311	12940	26.89	20240214	22950	-28.45	20230518	10230	60.51	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
135	20240503	110350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16420	230	2	1.42	611096350	37092	61.06	16470	16600	16300	21000	11340	16190	16475.15	6.79	1163	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2385	-15.91	0.42	12	0.26	-1032.00	38861.00	22950	20230518	-28.45	10230	20231020	60.51	18900	-13.12	20240311	12940	26.89	20240214	22950	-28.45	20230518	10230	60.51	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
136	20240503	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16520	330	2	2.04	339768380	20673	34.03	16470	16550	16300	21000	11340	16190	16435.37	6.79	7319	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2400	-16.01	0.43	12	0.14	-1032.00	38861.00	22950	20230518	-28.02	10230	20231020	61.49	18900	-12.59	20240311	12940	27.67	20240214	22950	-28.02	20230518	10230	61.49	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
137	20240503	090349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16410	220	2	1.36	106599910	6491	10.69	16470	16530	16300	21000	11340	16190	16422.73	6.79	527	16896	16542	16346	15992	15796	16445	15895	418	4810	2500	10360	10	1	14527584	2384	-15.90	0.42	12	0.04	-1032.00	38861.00	22950	20230518	-28.50	10230	20231020	60.41	18900	-13.17	20240311	12940	26.82	20240214	22950	-28.50	20230518	10230	60.41	20231020	3.47	N	035080	2500	417 억	986893	N	N	0	N	N
138	20240502	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16190	-90	5	-0.55	992476470	60693	131.91	16300	16700	16150	21150	11400	16280	16352.41	6.84	-7222	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2352	-15.69	0.42	12	0.42	-1032.00	38861.00	22950	20230518	-29.46	10230	20231020	58.26	18900	-14.34	20240311	12940	25.12	20240214	22950	-29.46	20230518	10230	58.26	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
139	20240502	150350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16250	-30	5	-0.18	952636230	58232	126.56	16300	16700	16150	21150	11400	16280	16359.33	6.84	-7072	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2361	-15.75	0.42	12	0.40	-1032.00	38861.00	22950	20230518	-29.19	10230	20231020	58.85	18900	-14.02	20240311	12940	25.58	20240214	22950	-29.19	20230518	10230	58.85	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
140	20240502	140348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16200	-80	5	-0.49	911491580	55689	121.03	16300	16700	16180	21150	11400	16280	16367.53	6.84	-6713	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2353	-15.70	0.42	12	0.38	-1032.00	38861.00	22950	20230518	-29.41	10230	20231020	58.36	18900	-14.29	20240311	12940	25.19	20240214	22950	-29.41	20230518	10230	58.36	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
141	20240502	130347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16270	-10	5	-0.06	841237320	51352	111.61	16300	16700	16180	21150	11400	16280	16381.78	6.84	-5900	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2364	-15.77	0.42	12	0.35	-1032.00	38861.00	22950	20230518	-29.11	10230	20231020	59.04	18900	-13.92	20240311	12940	25.73	20240214	22950	-29.11	20230518	10230	59.04	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
142	20240502	120347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16220	-60	5	-0.37	764573510	46630	101.34	16300	16700	16190	21150	11400	16280	16396.60	6.84	-5775	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2356	-15.72	0.42	12	0.32	-1032.00	38861.00	22950	20230518	-29.32	10230	20231020	58.55	18900	-14.18	20240311	12940	25.35	20240214	22950	-29.32	20230518	10230	58.55	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
143	20240502	110346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16330	50	2	0.31	682131380	41567	90.34	16300	16700	16190	21150	11400	16280	16410.41	6.84	-5169	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2372	-15.82	0.42	12	0.29	-1032.00	38861.00	22950	20230518	-28.85	10230	20231020	59.63	18900	-13.60	20240311	12940	26.20	20240214	22950	-28.85	20230518	10230	59.63	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
144	20240502	100346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16290	10	2	0.06	549770120	33426	72.65	16300	16700	16200	21150	11400	16280	16447.38	6.84	-3925	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2367	-15.78	0.42	12	0.23	-1032.00	38861.00	22950	20230518	-29.02	10230	20231020	59.24	18900	-13.81	20240311	12940	25.89	20240214	22950	-29.02	20230518	10230	59.24	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N
145	20240502	090347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16680	400	2	2.46	177157520	10725	23.31	16300	16700	16300	21150	11400	16280	16518.18	6.84	3641	16573	16426	16213	16066	15853	16500	16140	418	4870	2500	10410	10	1	14527584	2423	-16.16	0.43	12	0.07	-1032.00	38861.00	22950	20230518	-27.32	10230	20231020	63.05	18900	-11.75	20240311	12940	28.90	20240214	22950	-27.32	20230518	10230	63.05	20231020	3.48	N	035080	2500	417 억	993991	N	N	6	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History