KissMeData/069920/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1676	-64	5	-3.68	89864665	53096	454.78	1745	1758	1647	2260	1218	1740	1692.49	0.56	957	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	433	-2.83	1.02	12	0.21	-592.00	1650.00	4690	20230605	-64.26	1534	20240521	9.26	3540	-52.66	20240110	1534	9.26	20240521	4690	-64.26	20230605	1534	9.26	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
3	20240531	150637	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	-67	5	-3.85	66552309	39174	335.54	1745	1758	1647	2260	1218	1740	1698.89	0.56	2477	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	432	-2.83	1.01	12	0.15	-592.00	1650.00	4690	20230605	-64.33	1534	20240521	9.06	3540	-52.74	20240110	1534	9.06	20240521	4690	-64.33	20230605	1534	9.06	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
4	20240531	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1747	7	2	0.40	19498496	11240	96.27	1745	1758	1704	2260	1218	1740	1734.74	0.56	-627	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	451	-2.95	1.06	12	0.04	-592.00	1650.00	4690	20230605	-62.75	1534	20240521	13.89	3540	-50.65	20240110	1534	13.89	20240521	4690	-62.75	20230605	1534	13.89	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
5	20240531	130644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1747	7	2	0.40	19426869	11199	95.92	1745	1758	1704	2260	1218	1740	1734.70	0.56	-592	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	451	-2.95	1.06	12	0.04	-592.00	1650.00	4690	20230605	-62.75	1534	20240521	13.89	3540	-50.65	20240110	1534	13.89	20240521	4690	-62.75	20230605	1534	13.89	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
6	20240531	120646	57	100.00	KOSDAQ		유통	N	N	N	N	N	1726	-14	5	-0.80	16570622	9544	81.75	1745	1758	1723	2260	1218	1740	1736.23	0.56	-403	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	446	-2.92	1.05	12	0.04	-592.00	1650.00	4690	20230605	-63.20	1534	20240521	12.52	3540	-51.24	20240110	1534	12.52	20240521	4690	-63.20	20230605	1534	12.52	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
7	20240531	110642	57	100.00	KOSDAQ		유통	N	N	N	N	N	1723	-17	5	-0.98	16229309	9346	80.05	1745	1758	1723	2260	1218	1740	1736.50	0.56	-379	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	445	-2.91	1.04	12	0.04	-592.00	1650.00	4690	20230605	-63.26	1534	20240521	12.32	3540	-51.33	20240110	1534	12.32	20240521	4690	-63.26	20230605	1534	12.32	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
8	20240531	100644	57	100.00	KOSDAQ		유통	N	N	N	N	N	1741	1	2	0.06	8226594	4722	40.45	1745	1758	1735	2260	1218	1740	1742.18	0.56	-118	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	450	-2.94	1.06	12	0.02	-592.00	1650.00	4690	20230605	-62.88	1534	20240521	13.49	3540	-50.82	20240110	1534	13.49	20240521	4690	-62.88	20230605	1534	13.49	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
9	20240531	090641	57	100.00	KOSDAQ		유통	N	N	N	N	N	1755	15	2	0.86	781109	446	3.82	1745	1758	1745	2260	1218	1740	1751.37	0.56	-92	1824	1781	1749	1706	1674	1766	1691	129	520	500	1180	1	1	25826362	453	-2.96	1.06	12	0.00	-592.00	1650.00	4690	20230605	-62.58	1534	20240521	14.41	3540	-50.42	20240110	1534	14.41	20240521	4690	-62.58	20230605	1534	14.41	20240521	0.41	N	069920	500	129 억	145002	N	N	N	N
10	20240530	160638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1740	-30	5	-1.69	20384454	11675	49.87	1790	1792	1717	2300	1239	1770	1745.99	0.57	-3028	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	449	-2.94	1.05	12	0.05	-592.00	1650.00	4690	20230605	-62.90	1534	20240521	13.43	3540	-50.85	20240110	1534	13.43	20240521	4690	-62.90	20230605	1534	13.43	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
11	20240530	150639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1736	-34	5	-1.92	17368605	9941	42.46	1790	1792	1717	2300	1239	1770	1747.17	0.57	-2415	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	448	-2.93	1.05	12	0.04	-592.00	1650.00	4690	20230605	-62.99	1534	20240521	13.17	3540	-50.96	20240110	1534	13.17	20240521	4690	-62.99	20230605	1534	13.17	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
12	20240530	140639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1750	-20	5	-1.13	13598111	7770	33.19	1790	1792	1717	2300	1239	1770	1750.08	0.57	-1352	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	452	-2.96	1.06	12	0.03	-592.00	1650.00	4690	20230605	-62.69	1534	20240521	14.08	3540	-50.56	20240110	1534	14.08	20240521	4690	-62.69	20230605	1534	14.08	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
13	20240530	130640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1742	-28	5	-1.58	12983730	7418	31.69	1790	1792	1717	2300	1239	1770	1750.30	0.57	-1329	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	450	-2.94	1.06	12	0.03	-592.00	1650.00	4690	20230605	-62.86	1534	20240521	13.56	3540	-50.79	20240110	1534	13.56	20240521	4690	-62.86	20230605	1534	13.56	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
14	20240530	120639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1749	-21	5	-1.19	11579956	6612	28.24	1790	1792	1717	2300	1239	1770	1751.35	0.57	-1093	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	452	-2.95	1.06	12	0.03	-592.00	1650.00	4690	20230605	-62.71	1534	20240521	14.02	3540	-50.59	20240110	1534	14.02	20240521	4690	-62.71	20230605	1534	14.02	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
15	20240530	110639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1748	-22	5	-1.24	7419173	4229	18.06	1790	1792	1717	2300	1239	1770	1754.36	0.57	-723	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	451	-2.95	1.06	12	0.02	-592.00	1650.00	4690	20230605	-62.73	1534	20240521	13.95	3540	-50.62	20240110	1534	13.95	20240521	4690	-62.73	20230605	1534	13.95	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
16	20240530	100640	57	100.00	KOSDAQ		유통	N	N	N	N	N	1765	-5	5	-0.28	6967954	3972	16.97	1790	1792	1717	2300	1239	1770	1754.27	0.57	-532	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	456	-2.98	1.07	12	0.02	-592.00	1650.00	4690	20230605	-62.37	1534	20240521	15.06	3540	-50.14	20240110	1534	15.06	20240521	4690	-62.37	20230605	1534	15.06	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
17	20240530	090639	57	100.00	KOSDAQ		유통	N	N	N	N	N	1788	18	2	1.02	1300522	738	3.15	1790	1792	1744	2300	1239	1770	1762.22	0.57	80	1815	1792	1771	1748	1727	1782	1738	129	530	500	1200	1	1	25826362	462	-3.02	1.08	12	0.00	-592.00	1650.00	4690	20230605	-61.88	1534	20240521	16.56	3540	-49.49	20240110	1534	16.56	20240521	4690	-61.88	20230605	1534	16.56	20240521	0.41	N	069920	500	129 억	148030	N	N	N	N
18	20240529	160634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	-10	5	-0.56	41364765	23406	47.16	1793	1794	1750	2310	1246	1780	1767.27	0.59	-4037	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	457	-2.99	1.07	12	0.09	-592.00	1650.00	4695	20230522	-62.30	1534	20240521	15.38	3540	-50.00	20240110	1534	15.38	20240521	4690	-62.26	20230605	1534	15.38	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
19	20240529	150633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1764	-16	5	-0.90	39029924	22084	44.49	1793	1794	1750	2310	1246	1780	1767.34	0.59	-3621	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	456	-2.98	1.07	12	0.09	-592.00	1650.00	4695	20230522	-62.43	1534	20240521	14.99	3540	-50.17	20240110	1534	14.99	20240521	4690	-62.39	20230605	1534	14.99	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
20	20240529	140633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1766	-14	5	-0.79	37785266	21378	43.07	1793	1794	1750	2310	1246	1780	1767.48	0.59	-3152	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	456	-2.98	1.07	12	0.08	-592.00	1650.00	4695	20230522	-62.39	1534	20240521	15.12	3540	-50.11	20240110	1534	15.12	20240521	4690	-62.35	20230605	1534	15.12	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
21	20240529	130635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1758	-22	5	-1.24	37614281	21281	42.88	1793	1794	1750	2310	1246	1780	1767.51	0.59	-3082	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	454	-2.97	1.07	12	0.08	-592.00	1650.00	4695	20230522	-62.56	1534	20240521	14.60	3540	-50.34	20240110	1534	14.60	20240521	4690	-62.52	20230605	1534	14.60	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
22	20240529	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	1775	-5	5	-0.28	36162105	20458	41.22	1793	1794	1750	2310	1246	1780	1767.63	0.59	-3032	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	458	-3.00	1.08	12	0.08	-592.00	1650.00	4695	20230522	-62.19	1534	20240521	15.71	3540	-49.86	20240110	1534	15.71	20240521	4690	-62.15	20230605	1534	15.71	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
23	20240529	110635	57	100.00	KOSDAQ		유통	N	N	N	N	N	1785	5	2	0.28	35980881	20356	41.01	1793	1794	1750	2310	1246	1780	1767.58	0.59	-2964	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	461	-3.02	1.08	12	0.08	-592.00	1650.00	4695	20230522	-61.98	1534	20240521	16.36	3540	-49.58	20240110	1534	16.36	20240521	4690	-61.94	20230605	1534	16.36	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
24	20240529	100634	57	100.00	KOSDAQ		유통	N	N	N	N	N	1762	-18	5	-1.01	24905907	14101	28.41	1793	1794	1750	2310	1246	1780	1766.25	0.59	-905	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	455	-2.98	1.07	12	0.05	-592.00	1650.00	4695	20230522	-62.47	1534	20240521	14.86	3540	-50.23	20240110	1534	14.86	20240521	4690	-62.43	20230605	1534	14.86	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
25	20240529	090630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	0	3	0.00	5255104	2944	5.93	1793	1794	1760	2310	1246	1780	1785.02	0.59	-1107	1844	1812	1781	1749	1718	1828	1765	129	530	500	1210	1	1	25826362	460	-3.01	1.08	12	0.01	-592.00	1650.00	4695	20230522	-62.09	1534	20240521	16.04	3540	-49.72	20240110	1534	16.04	20240521	4690	-62.05	20230605	1534	16.04	20240521	0.41	N	069920	500	129 억	152067	N	N	N	N
26	20240528	160630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	25	2	1.42	87339033	49094	36.10	1755	1813	1750	2280	1229	1755	1779.02	0.59	-126	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	460	-3.01	1.08	12	0.19	-592.00	1650.00	4830	20230519	-63.15	1534	20240521	16.04	3540	-49.72	20240110	1534	16.04	20240521	4690	-62.05	20230605	1534	16.04	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
27	20240528	150632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1782	27	2	1.54	82594655	46421	34.13	1755	1813	1750	2280	1229	1755	1779.25	0.59	734	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	460	-3.01	1.08	12	0.18	-592.00	1650.00	4830	20230519	-63.11	1534	20240521	16.17	3540	-49.66	20240110	1534	16.17	20240521	4690	-62.00	20230605	1534	16.17	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
28	20240528	140633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1775	20	2	1.14	80884705	45459	33.43	1755	1813	1750	2280	1229	1755	1779.29	0.59	1050	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	458	-3.00	1.08	12	0.18	-592.00	1650.00	4830	20230519	-63.25	1534	20240521	15.71	3540	-49.86	20240110	1534	15.71	20240521	4690	-62.15	20230605	1534	15.71	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
29	20240528	130630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1768	13	2	0.74	74972426	42109	30.96	1755	1813	1750	2280	1229	1755	1780.44	0.59	1322	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	457	-2.99	1.07	12	0.16	-592.00	1650.00	4830	20230519	-63.40	1534	20240521	15.25	3540	-50.06	20240110	1534	15.25	20240521	4690	-62.30	20230605	1534	15.25	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
30	20240528	120631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1757	2	2	0.11	66940240	37538	27.60	1755	1813	1750	2280	1229	1755	1783.27	0.59	2304	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	454	-2.97	1.06	12	0.15	-592.00	1650.00	4830	20230519	-63.62	1534	20240521	14.54	3540	-50.37	20240110	1534	14.54	20240521	4690	-62.54	20230605	1534	14.54	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
31	20240528	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1786	31	2	1.77	35204107	19656	14.45	1755	1813	1755	2280	1229	1755	1791.01	0.59	4019	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	461	-3.02	1.08	12	0.08	-592.00	1650.00	4830	20230519	-63.02	1534	20240521	16.43	3540	-49.55	20240110	1534	16.43	20240521	4690	-61.92	20230605	1534	16.43	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
32	20240528	100631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1808	53	2	3.02	25388256	14196	10.44	1755	1813	1755	2280	1229	1755	1788.41	0.59	6560	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	467	-3.05	1.10	12	0.05	-592.00	1650.00	4830	20230519	-62.57	1534	20240521	17.86	3540	-48.93	20240110	1534	17.86	20240521	4690	-61.45	20230605	1534	17.86	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
33	20240528	090633	57	100.00	KOSDAQ		유통	N	N	N	N	N	1788	33	2	1.88	5891410	3326	2.45	1755	1788	1755	2280	1229	1755	1771.32	0.59	1318	1897	1825	1723	1651	1549	1862	1688	129	525	500	1190	1	1	25826362	462	-3.02	1.08	12	0.01	-592.00	1650.00	4830	20230519	-62.98	1534	20240521	16.56	3540	-49.49	20240110	1534	16.56	20240521	4690	-61.88	20230605	1534	16.56	20240521	0.41	N	069920	500	129 억	152170	N	N	N	N
34	20240527	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1755	45	2	2.63	226804420	135965	183.83	1669	1795	1621	2220	1197	1710	1667.96	0.60	-5498	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	453	-2.96	1.06	12	0.53	-592.00	1650.00	5000	20230518	-64.90	1534	20240521	14.41	3540	-50.42	20240110	1534	14.41	20240521	4690	-62.58	20230605	1534	14.41	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
35	20240527	150632	57	100.00	KOSDAQ		유통	N	N	N	N	N	1751	41	2	2.40	216338895	130009	175.78	1669	1795	1621	2220	1197	1710	1664.03	0.60	-4736	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	452	-2.96	1.06	12	0.50	-592.00	1650.00	5000	20230518	-64.98	1534	20240521	14.15	3540	-50.54	20240110	1534	14.15	20240521	4690	-62.67	20230605	1534	14.15	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
36	20240527	140630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1635	-75	5	-4.39	128685867	78136	105.64	1669	1712	1621	2220	1197	1710	1646.95	0.60	2227	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	422	-2.76	0.99	12	0.30	-592.00	1650.00	5000	20230518	-67.30	1534	20240521	6.58	3540	-53.81	20240110	1534	6.58	20240521	4690	-65.14	20230605	1534	6.58	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
37	20240527	130629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1630	-80	5	-4.68	120992612	73407	99.25	1669	1712	1621	2220	1197	1710	1648.24	0.60	2539	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	421	-2.75	0.99	12	0.28	-592.00	1650.00	5000	20230518	-67.40	1534	20240521	6.26	3540	-53.95	20240110	1534	6.26	20240521	4690	-65.25	20230605	1534	6.26	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
38	20240527	120630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1635	-75	5	-4.39	115819625	70235	94.96	1669	1712	1621	2220	1197	1710	1649.03	0.60	2828	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	422	-2.76	0.99	12	0.27	-592.00	1650.00	5000	20230518	-67.30	1534	20240521	6.58	3540	-53.81	20240110	1534	6.58	20240521	4690	-65.14	20230605	1534	6.58	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
39	20240527	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1639	-71	5	-4.15	113898104	69058	93.37	1669	1712	1621	2220	1197	1710	1649.31	0.60	3275	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	423	-2.77	0.99	12	0.27	-592.00	1650.00	5000	20230518	-67.22	1534	20240521	6.84	3540	-53.70	20240110	1534	6.84	20240521	4690	-65.05	20230605	1534	6.84	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
40	20240527	100628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1640	-70	5	-4.09	87839001	53047	71.72	1669	1712	1624	2220	1197	1710	1655.87	0.60	4883	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	424	-2.77	0.99	12	0.21	-592.00	1650.00	5000	20230518	-67.20	1534	20240521	6.91	3540	-53.67	20240110	1534	6.91	20240521	4690	-65.03	20230605	1534	6.91	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
41	20240527	090629	57	100.00	KOSDAQ		유통	N	N	N	N	N	1631	-79	5	-4.62	47459074	28398	38.40	1669	1712	1624	2220	1197	1710	1671.21	0.60	523	1813	1761	1697	1645	1581	1729	1613	129	510	500	1160	1	1	25826362	421	-2.76	0.99	12	0.11	-592.00	1650.00	5000	20230518	-67.38	1534	20240521	6.32	3540	-53.93	20240110	1534	6.32	20240521	4690	-65.22	20230605	1534	6.32	20240521	0.44	N	069920	500	129 억	155925	N	N	N	N
42	20240524	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1710	-20	5	-1.16	124555894	73957	114.56	1730	1749	1633	2245	1211	1730	1684.16	0.62	-5628	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	442	-2.89	1.04	12	0.29	-592.00	1650.00	5000	20230518	-65.80	1534	20240521	11.47	3540	-51.69	20240110	1534	11.47	20240521	4690	-63.54	20230605	1534	11.47	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
43	20240524	150556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1698	-32	5	-1.85	119226426	70832	109.72	1730	1749	1633	2245	1211	1730	1683.22	0.62	-4382	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	439	-2.87	1.03	12	0.27	-592.00	1650.00	5000	20230518	-66.04	1534	20240521	10.69	3540	-52.03	20240110	1534	10.69	20240521	4690	-63.80	20230605	1534	10.69	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
44	20240524	140600	57	100.00	KOSDAQ		유통	N	N	N	N	N	1674	-56	5	-3.24	105462705	62698	97.12	1730	1749	1633	2245	1211	1730	1682.07	0.62	-3367	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	432	-2.83	1.01	12	0.24	-592.00	1650.00	5000	20230518	-66.52	1534	20240521	9.13	3540	-52.71	20240110	1534	9.13	20240521	4690	-64.31	20230605	1534	9.13	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
45	20240524	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1673	-57	5	-3.29	102423228	60879	94.30	1730	1749	1633	2245	1211	1730	1682.40	0.62	-2969	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	432	-2.83	1.01	12	0.24	-592.00	1650.00	5000	20230518	-66.54	1534	20240521	9.06	3540	-52.74	20240110	1534	9.06	20240521	4690	-64.33	20230605	1534	9.06	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
46	20240524	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1660	-70	5	-4.05	67203777	39479	61.15	1730	1749	1639	2245	1211	1730	1702.26	0.62	-7438	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	429	-2.80	1.01	12	0.15	-592.00	1650.00	5000	20230518	-66.80	1534	20240521	8.21	3540	-53.11	20240110	1534	8.21	20240521	4690	-64.61	20230605	1534	8.21	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
47	20240524	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1657	-73	5	-4.22	61571193	36080	55.89	1730	1749	1639	2245	1211	1730	1706.51	0.62	-7396	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	428	-2.80	1.00	12	0.14	-592.00	1650.00	5000	20230518	-66.86	1534	20240521	8.02	3540	-53.19	20240110	1534	8.02	20240521	4690	-64.67	20230605	1534	8.02	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
48	20240524	100601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1706	-24	5	-1.39	40574237	23504	36.41	1730	1749	1691	2245	1211	1730	1726.27	0.62	-7128	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	441	-2.88	1.03	12	0.09	-592.00	1650.00	5000	20230518	-65.88	1534	20240521	11.21	3540	-51.81	20240110	1534	11.21	20240521	4690	-63.62	20230605	1534	11.21	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
49	20240524	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1729	-1	5	-0.06	22369835	12932	20.03	1730	1749	1716	2245	1211	1730	1729.80	0.62	-1647	1971	1850	1790	1669	1609	1820	1639	129	515	500	1170	1	1	25826362	447	-2.92	1.05	12	0.05	-592.00	1650.00	5000	20230518	-65.42	1534	20240521	12.71	3540	-51.16	20240110	1534	12.71	20240521	4690	-63.13	20230605	1534	12.71	20240521	0.45	N	069920	500	129 억	160882	N	N	N	N
50	20240523	160555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1730	-127	5	-6.84	114799261	64557	12.06	1911	1911	1730	2410	1300	1857	1780.09	0.71	-25150	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	447	-2.92	1.05	12	0.25	-592.00	1650.00	5000	20230518	-65.40	1534	20240521	12.78	3540	-51.13	20240110	1534	12.78	20240521	4690	-63.11	20230605	1534	12.78	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
51	20240523	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	1758	-99	5	-5.33	87669939	49002	9.15	1911	1911	1744	2410	1300	1857	1789.11	0.71	-18814	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	454	-2.97	1.07	12	0.19	-592.00	1650.00	5000	20230518	-64.84	1534	20240521	14.60	3540	-50.34	20240110	1534	14.60	20240521	4690	-62.52	20230605	1534	14.60	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
52	20240523	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1773	-84	5	-4.52	67696416	37637	7.03	1911	1911	1744	2410	1300	1857	1798.67	0.71	-17068	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	458	-2.99	1.07	12	0.15	-592.00	1650.00	5000	20230518	-64.54	1534	20240521	15.58	3540	-49.92	20240110	1534	15.58	20240521	4690	-62.20	20230605	1534	15.58	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
53	20240523	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1784	-73	5	-3.93	62658905	34800	6.50	1911	1911	1744	2410	1300	1857	1800.54	0.71	-14373	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	461	-3.01	1.08	12	0.13	-592.00	1650.00	5000	20230518	-64.32	1534	20240521	16.30	3540	-49.60	20240110	1534	16.30	20240521	4690	-61.96	20230605	1534	16.30	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
54	20240523	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1799	-58	5	-3.12	45939503	25332	4.73	1911	1911	1785	2410	1300	1857	1813.50	0.71	-10546	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	465	-3.04	1.09	12	0.10	-592.00	1650.00	5000	20230518	-64.02	1534	20240521	17.28	3540	-49.18	20240110	1534	17.28	20240521	4690	-61.64	20230605	1534	17.28	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
55	20240523	110555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	-66	5	-3.55	38358281	21102	3.94	1911	1911	1791	2410	1300	1857	1817.76	0.71	-8492	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	463	-3.03	1.09	12	0.08	-592.00	1650.00	5000	20230518	-64.18	1534	20240521	16.75	3540	-49.41	20240110	1534	16.75	20240521	4690	-61.81	20230605	1534	16.75	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
56	20240523	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1808	-49	5	-2.64	27471611	15048	2.81	1911	1911	1800	2410	1300	1857	1825.60	0.71	-6277	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	467	-3.05	1.10	12	0.06	-592.00	1650.00	5000	20230518	-63.84	1534	20240521	17.86	3540	-48.93	20240110	1534	17.86	20240521	4690	-61.45	20230605	1534	17.86	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
57	20240523	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	19	2	1.02	3961264	2099	0.39	1911	1911	1855	2410	1300	1857	1887.21	0.71	-695	2119	1987	1853	1721	1587	2054	1788	129	553	500	1260	1	1	25826362	485	-3.17	1.14	12	0.01	-592.00	1650.00	5000	20230518	-62.48	1534	20240521	22.29	3540	-47.01	20240110	1534	22.29	20240521	4690	-60.00	20230605	1534	22.29	20240521	0.48	N	069920	500	129 억	184403	N	N	N	N
58	20240522	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	140	2	8.15	1007484698	534939	114.62	1731	1985	1719	2230	1202	1717	1883.36	0.69	-1256	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	480	-3.14	1.13	12	2.07	-592.00	1650.00	5000	20230518	-62.86	1534	20240521	21.06	3540	-47.54	20240110	1534	21.06	20240521	4695	-60.45	20230522	1534	21.06	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
59	20240522	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1838	121	2	7.05	997167055	529348	113.42	1731	1985	1719	2230	1202	1717	1883.76	0.69	-785	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	475	-3.10	1.11	12	2.05	-592.00	1650.00	5000	20230518	-63.24	1534	20240521	19.82	3540	-48.08	20240110	1534	19.82	20240521	4695	-60.85	20230522	1534	19.82	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
60	20240522	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	131	2	7.63	980443395	520251	111.47	1731	1985	1719	2230	1202	1717	1884.56	0.69	1937	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	477	-3.12	1.12	12	2.01	-592.00	1650.00	5000	20230518	-63.04	1534	20240521	20.47	3540	-47.80	20240110	1534	20.47	20240521	4695	-60.64	20230522	1534	20.47	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
61	20240522	130552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1863	146	2	8.50	942009596	499485	107.02	1731	1985	1719	2230	1202	1717	1885.96	0.69	-4304	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	481	-3.15	1.13	12	1.93	-592.00	1650.00	5000	20230518	-62.74	1534	20240521	21.45	3540	-47.37	20240110	1534	21.45	20240521	4695	-60.32	20230522	1534	21.45	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
62	20240522	120553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1867	150	2	8.74	917382388	486093	104.15	1731	1985	1719	2230	1202	1717	1887.26	0.69	-2539	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	482	-3.15	1.13	12	1.88	-592.00	1650.00	5000	20230518	-62.66	1534	20240521	21.71	3540	-47.26	20240110	1534	21.71	20240521	4695	-60.23	20230522	1534	21.71	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
63	20240522	110556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	163	2	9.49	847111365	448337	96.06	1731	1985	1719	2230	1202	1717	1889.45	0.69	-6885	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	486	-3.18	1.14	12	1.74	-592.00	1650.00	5000	20230518	-62.40	1534	20240521	22.56	3540	-46.89	20240110	1534	22.56	20240521	4695	-59.96	20230522	1534	22.56	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
64	20240522	100554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1881	164	2	9.55	797831960	422037	90.43	1731	1985	1719	2230	1202	1717	1890.43	0.69	-15456	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	486	-3.18	1.14	12	1.63	-592.00	1650.00	5000	20230518	-62.38	1534	20240521	22.62	3540	-46.86	20240110	1534	22.62	20240521	4695	-59.94	20230522	1534	22.62	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
65	20240522	090553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1770	53	2	3.09	32933448	18744	4.02	1731	1780	1719	2230	1202	1717	1757.01	0.69	1906	1947	1832	1683	1568	1419	1757	1493	129	513	500	1160	1	1	25826362	457	-2.99	1.07	12	0.07	-592.00	1650.00	5000	20230518	-64.60	1534	20240521	15.38	3540	-50.00	20240110	1534	15.38	20240521	4695	-62.30	20230522	1534	15.38	20240521	0.48	N	069920	500	129 억	177788	N	N	N	N
66	20240521	160548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1717	-73	5	-4.08	758401962	465582	363.26	1760	1798	1534	2325	1253	1790	1628.92	0.46	61857	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	443	-2.90	1.04	12	1.80	-592.00	1650.00	5100	20230512	-66.33	1534	20240521	11.93	3540	-51.50	20240110	1534	11.93	20240521	4695	-63.43	20230522	1534	11.93	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
67	20240521	150553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1742	-48	5	-2.68	740171907	454938	354.96	1760	1798	1534	2325	1253	1790	1626.96	0.46	63179	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	450	-2.94	1.06	12	1.76	-592.00	1650.00	5100	20230512	-65.84	1534	20240521	13.56	3540	-50.79	20240110	1534	13.56	20240521	4695	-62.90	20230522	1534	13.56	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
68	20240521	140551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1685	-105	5	-5.87	692480041	427155	333.28	1760	1798	1534	2325	1253	1790	1621.13	0.46	64604	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	435	-2.85	1.02	12	1.65	-592.00	1650.00	5100	20230512	-66.96	1534	20240521	9.84	3540	-52.40	20240110	1534	9.84	20240521	4695	-64.11	20230522	1534	9.84	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
69	20240521	130552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1696	-94	5	-5.25	682944212	421496	328.86	1760	1798	1534	2325	1253	1790	1620.27	0.46	64462	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	438	-2.86	1.03	12	1.63	-592.00	1650.00	5100	20230512	-66.75	1534	20240521	10.56	3540	-52.09	20240110	1534	10.56	20240521	4695	-63.88	20230522	1534	10.56	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
70	20240521	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1594	-196	5	-10.95	546046756	337497	263.33	1760	1798	1534	2325	1253	1790	1617.91	0.46	62837	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	412	-2.69	0.97	12	1.31	-592.00	1650.00	5100	20230512	-68.75	1534	20240521	3.91	3540	-54.97	20240110	1534	3.91	20240521	4695	-66.05	20230522	1534	3.91	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
71	20240521	110554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1595	-195	5	-10.89	441537599	271704	211.99	1760	1798	1534	2325	1253	1790	1625.05	0.46	47201	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	412	-2.69	0.97	12	1.05	-592.00	1650.00	5100	20230512	-68.73	1534	20240521	3.98	3540	-54.94	20240110	1534	3.98	20240521	4695	-66.03	20230522	1534	3.98	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
72	20240521	100552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1721	-69	5	-3.85	55994932	32257	25.17	1760	1798	1710	2325	1253	1790	1735.84	0.46	-2565	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	444	-2.91	1.04	12	0.12	-592.00	1650.00	5100	20230512	-66.25	1710	20240521	0.64	3540	-51.38	20240110	1710	0.64	20240521	4695	-63.34	20230522	1710	0.64	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
73	20240521	090549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1790	0	3	0.00	8539390	4820	3.76	1760	1798	1750	2325	1253	1790	1771.52	0.46	-817	2016	1902	1836	1722	1656	1870	1690	129	535	500	1210	1	1	25826362	462	-3.02	1.08	12	0.02	-592.00	1650.00	5100	20230512	-64.90	1750	20240521	2.29	3540	-49.44	20240110	1750	2.29	20240521	4695	-61.87	20230522	1750	2.29	20240521	0.49	N	069920	500	129 억	118859	N	N	N	N
74	20240517	160553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1908	-91	5	-4.55	275604326	145319	633.50	2020	2020	1825	2595	1400	1999	1896.55	0.51	-13568	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	493	-3.22	1.16	12	0.56	-592.00	1650.00	5240	20230510	-63.59	1825	20240517	4.55	3540	-46.10	20240110	1825	4.55	20240517	5000	-61.84	20230518	1825	4.55	20240517	0.49	N	069920	500	129 억	132004	N	N	N	N
75	20240517	150555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1904	-95	5	-4.75	259029053	136626	595.61	2020	2020	1825	2595	1400	1999	1895.90	0.51	-13380	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	492	-3.22	1.15	12	0.53	-592.00	1650.00	5240	20230510	-63.66	1825	20240517	4.33	3540	-46.21	20240110	1825	4.33	20240517	5000	-61.92	20230518	1825	4.33	20240517	0.49	N	069920	500	129 억	132004	N	N	N	N
76	20240517	140549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1892	-107	5	-5.35	146755153	75919	330.96	2020	2020	1890	2595	1400	1999	1933.05	0.51	-18210	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	489	-3.20	1.15	12	0.29	-592.00	1650.00	5240	20230510	-63.89	1890	20240517	0.11	3540	-46.55	20240110	1890	0.11	20240517	5000	-62.16	20230518	1890	0.11	20240517	0.49	N	069920	500	129 억	132004	N	N	N	N
77	20240517	130545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1918	-81	5	-4.05	97043863	49828	217.22	2020	2020	1910	2595	1400	1999	1947.58	0.51	-11015	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	495	-3.24	1.16	12	0.19	-592.00	1650.00	5240	20230510	-63.40	1910	20240517	0.42	3540	-45.82	20240110	1910	0.42	20240517	5000	-61.64	20230518	1910	0.42	20240517	0.49	N	069920	500	129 억	132004	N	N	N	N
78	20240517	120546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1975	-24	5	-1.20	31565498	15858	69.13	2020	2020	1975	2595	1400	1999	1990.51	0.51	-6224	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	510	-3.34	1.20	12	0.06	-592.00	1650.00	5240	20230510	-62.31	1975	20240517	0.00	3540	-44.21	20240110	1975	0.00	20240517	5000	-60.50	20230518	1975	0.00	20240517	0.49	N	069920	500	129 억	132004	N	N	N	N
79	20240517	110547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1986	-13	5	-0.65	20782938	10417	45.41	2020	2020	1985	2595	1400	1999	1995.10	0.51	-4858	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	513	-3.35	1.20	12	0.04	-592.00	1650.00	5240	20230510	-62.10	1977	20240514	0.46	3540	-43.90	20240110	1977	0.46	20240514	5000	-60.28	20230518	1977	0.46	20240514	0.49	N	069920	500	129 억	132004	N	N	N	N
80	20240517	100542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1989	-10	5	-0.50	9910791	4948	21.57	2020	2020	1989	2595	1400	1999	2002.99	0.51	-530	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	1	1	25826362	514	-3.36	1.21	12	0.02	-592.00	1650.00	5240	20230510	-62.04	1977	20240514	0.61	3540	-43.81	20240110	1977	0.61	20240514	5000	-60.22	20230518	1977	0.61	20240514	0.49	N	069920	500	129 억	132004	N	N	N	N
81	20240517	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	11	2	0.55	1728159	863	3.76	2020	2020	1992	2595	1400	1999	2002.50	0.51	-240	2039	2019	2005	1985	1971	2012	1978	129	596	500	1350	5	1	25826362	519	-3.40	1.22	12	0.00	-592.00	1650.00	5240	20230510	-61.64	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.49	N	069920	500	129 억	132004	N	N	N	N
82	20240516	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-11	5	-0.55	45890702	22939	43.51	2010	2025	1991	2610	1410	2010	2000.55	0.53	-5074	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	1	1	25826362	516	-3.38	1.21	12	0.09	-592.00	1650.00	5450	20230509	-63.32	1977	20240514	1.11	3540	-43.53	20240110	1977	1.11	20240514	5000	-60.02	20230518	1977	1.11	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
83	20240516	150541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	-15	5	-0.75	43940028	21963	41.65	2010	2025	1991	2610	1410	2010	2000.64	0.53	-4846	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	1	1	25826362	515	-3.37	1.21	12	0.09	-592.00	1650.00	5450	20230509	-63.39	1977	20240514	0.91	3540	-43.64	20240110	1977	0.91	20240514	5000	-60.10	20230518	1977	0.91	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
84	20240516	140545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-12	5	-0.60	33311468	16645	31.57	2010	2025	1991	2610	1410	2010	2001.29	0.53	-4098	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	1	1	25826362	516	-3.38	1.21	12	0.06	-592.00	1650.00	5450	20230509	-63.34	1977	20240514	1.06	3540	-43.56	20240110	1977	1.06	20240514	5000	-60.04	20230518	1977	1.06	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
85	20240516	130544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1998	-12	5	-0.60	31436691	15705	29.79	2010	2025	1994	2610	1410	2010	2001.70	0.53	-3908	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	1	1	25826362	516	-3.38	1.21	12	0.06	-592.00	1650.00	5450	20230509	-63.34	1977	20240514	1.06	3540	-43.56	20240110	1977	1.06	20240514	5000	-60.04	20230518	1977	1.06	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
86	20240516	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	-10	5	-0.50	24029400	11995	22.75	2010	2025	1995	2610	1410	2010	2003.28	0.53	-1108	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	5	1	25826362	517	-3.38	1.21	12	0.05	-592.00	1650.00	5450	20230509	-63.30	1977	20240514	1.16	3540	-43.50	20240110	1977	1.16	20240514	5000	-60.00	20230518	1977	1.16	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
87	20240516	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-11	5	-0.55	18811673	9385	17.80	2010	2025	1996	2610	1410	2010	2004.44	0.53	-1061	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	1	1	25826362	516	-3.38	1.21	12	0.04	-592.00	1650.00	5450	20230509	-63.32	1977	20240514	1.11	3540	-43.53	20240110	1977	1.11	20240514	5000	-60.02	20230518	1977	1.11	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
88	20240516	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	0	3	0.00	12485442	6220	11.80	2010	2025	1996	2610	1410	2010	2007.31	0.53	-410	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	5	1	25826362	519	-3.40	1.22	12	0.02	-592.00	1650.00	5450	20230509	-63.12	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
89	20240516	090541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-5	5	-0.25	2176725	1083	2.05	2010	2020	2005	2610	1410	2010	2009.90	0.53	-199	2125	2067	2022	1964	1919	2045	1942	129	600	500	1360	5	1	25826362	518	-3.39	1.22	12	0.00	-592.00	1650.00	5450	20230509	-63.21	1977	20240514	1.42	3540	-43.36	20240110	1977	1.42	20240514	5000	-59.90	20230518	1977	1.42	20240514	0.49	N	069920	500	129 억	137677	N	N	N	N
90	20240514	160547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-70	5	-3.37	105730278	52726	129.97	2080	2080	1977	2700	1460	2080	2005.26	0.50	8346	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	519	-3.40	1.22	12	0.20	-592.00	1650.00	5470	20230508	-63.25	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
91	20240514	150550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-70	5	-3.37	97580613	48674	119.98	2080	2080	1977	2700	1460	2080	2004.78	0.50	8405	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	519	-3.40	1.22	12	0.19	-592.00	1650.00	5470	20230508	-63.25	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
92	20240514	140548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-70	5	-3.37	91447453	45635	112.49	2080	2080	1977	2700	1460	2080	2003.89	0.50	8209	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	519	-3.40	1.22	12	0.18	-592.00	1650.00	5470	20230508	-63.25	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
93	20240514	130549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-70	5	-3.37	86005938	42927	105.81	2080	2080	1977	2700	1460	2080	2003.54	0.50	6542	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	519	-3.40	1.22	12	0.17	-592.00	1650.00	5470	20230508	-63.25	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
94	20240514	120547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-75	5	-3.61	84360488	42107	103.79	2080	2080	1977	2700	1460	2080	2003.48	0.50	6592	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	518	-3.39	1.22	12	0.16	-592.00	1650.00	5470	20230508	-63.35	1977	20240514	1.42	3540	-43.36	20240110	1977	1.42	20240514	5000	-59.90	20230518	1977	1.42	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
95	20240514	110547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	-60	5	-2.88	80675066	40270	99.27	2080	2080	1977	2700	1460	2080	2003.35	0.50	7240	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	522	-3.41	1.22	12	0.16	-592.00	1650.00	5470	20230508	-63.07	1977	20240514	2.18	3540	-42.94	20240110	1977	2.18	20240514	5000	-59.60	20230518	1977	2.18	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
96	20240514	100546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-70	5	-3.37	58663980	29264	72.14	2080	2080	1977	2700	1460	2080	2004.65	0.50	6349	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	519	-3.40	1.22	12	0.11	-592.00	1650.00	5470	20230508	-63.25	1977	20240514	1.67	3540	-43.22	20240110	1977	1.67	20240514	5000	-59.80	20230518	1977	1.67	20240514	0.50	N	069920	500	129 억	129321	N	N	N	N
97	20240514	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	-5	5	-0.24	226465	109	0.27	2080	2080	2075	2700	1460	2080	2077.66	0.50	-1	2133	2106	2068	2041	2003	2120	2055	129	620	500	1410	5	1	25826362	536	-3.51	1.26	12	0.00	-592.00	1650.00	5470	20230508	-62.07	1994	20240502	4.06	3540	-41.38	20240110	1994	4.06	20240502	5000	-58.50	20230518	1994	4.06	20240502	0.50	N	069920	500	129 억	129321	N	N	N	N
98	20240513	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	35	2	1.71	83911855	40558	111.78	2055	2095	2030	2655	1435	2045	2068.93	0.52	-1289	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	537	-3.51	1.26	12	0.16	-592.00	1650.00	5470	20230508	-61.97	1994	20240502	4.31	3540	-41.24	20240110	1994	4.31	20240502	5000	-58.40	20230518	1994	4.31	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
99	20240513	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	30	2	1.47	82055585	39664	109.32	2055	2095	2030	2655	1435	2045	2068.77	0.52	-679	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	536	-3.51	1.26	12	0.15	-592.00	1650.00	5470	20230508	-62.07	1994	20240502	4.06	3540	-41.38	20240110	1994	4.06	20240502	5000	-58.50	20230518	1994	4.06	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
100	20240513	140547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	45	2	2.20	80279540	38810	106.96	2055	2095	2030	2655	1435	2045	2068.53	0.52	-47	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	540	-3.53	1.27	12	0.15	-592.00	1650.00	5470	20230508	-61.79	1994	20240502	4.81	3540	-40.96	20240110	1994	4.81	20240502	5000	-58.20	20230518	1994	4.81	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
101	20240513	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	30	2	1.47	60895035	29521	81.36	2055	2085	2030	2655	1435	2045	2062.77	0.52	-2983	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	536	-3.51	1.26	12	0.11	-592.00	1650.00	5470	20230508	-62.07	1994	20240502	4.06	3540	-41.38	20240110	1994	4.06	20240502	5000	-58.50	20230518	1994	4.06	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
102	20240513	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	30	2	1.47	38283930	18617	51.31	2055	2085	2030	2655	1435	2045	2056.40	0.52	-2824	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	536	-3.51	1.26	12	0.07	-592.00	1650.00	5470	20230508	-62.07	1994	20240502	4.06	3540	-41.38	20240110	1994	4.06	20240502	5000	-58.50	20230518	1994	4.06	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
103	20240513	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-15	5	-0.73	12190435	6003	16.54	2055	2055	2030	2655	1435	2045	2030.72	0.52	-95	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	524	-3.43	1.23	12	0.02	-592.00	1650.00	5470	20230508	-62.89	1994	20240502	1.81	3540	-42.66	20240110	1994	1.81	20240502	5000	-59.40	20230518	1994	1.81	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
104	20240513	100546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-5	5	-0.24	11144905	5488	15.13	2055	2055	2030	2655	1435	2045	2030.78	0.52	-38	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	527	-3.45	1.24	12	0.02	-592.00	1650.00	5470	20230508	-62.71	1994	20240502	2.31	3540	-42.37	20240110	1994	2.31	20240502	5000	-59.20	20230518	1994	2.31	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
105	20240513	090547	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	0	3	0.00	30710	15	0.04	2055	2055	2045	2655	1435	2045	2047.33	0.52	-10	2111	2077	2046	2012	1981	2062	1997	129	610	500	1390	5	1	25826362	528	-3.45	1.24	12	0.00	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5000	-59.10	20230518	1994	2.56	20240502	0.53	N	069920	500	129 억	133770	N	N	N	N
106	20240510	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-30	5	-1.45	73822670	36283	59.46	2075	2080	2015	2695	1455	2075	2034.62	0.53	-3485	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	528	-3.45	1.24	12	0.14	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5240	-60.97	20230510	1994	2.56	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
107	20240510	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-30	5	-1.45	69397270	34117	55.91	2075	2080	2015	2695	1455	2075	2034.10	0.53	-2772	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	528	-3.45	1.24	12	0.13	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5240	-60.97	20230510	1994	2.56	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
108	20240510	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-40	5	-1.93	42062410	20665	33.87	2075	2080	2025	2695	1455	2075	2035.44	0.53	-2583	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	526	-3.44	1.23	12	0.08	-592.00	1650.00	5470	20230508	-62.80	1994	20240502	2.06	3540	-42.51	20240110	1994	2.06	20240502	5240	-61.16	20230510	1994	2.06	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
109	20240510	130531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-50	5	-2.41	30965910	15204	24.92	2075	2080	2025	2695	1455	2075	2036.69	0.53	-2578	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	523	-3.42	1.23	12	0.06	-592.00	1650.00	5470	20230508	-62.98	1994	20240502	1.55	3540	-42.80	20240110	1994	1.55	20240502	5240	-61.35	20230510	1994	1.55	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
110	20240510	120529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-35	5	-1.69	28547285	14011	22.96	2075	2080	2025	2695	1455	2075	2037.49	0.53	-2569	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	527	-3.45	1.24	12	0.05	-592.00	1650.00	5470	20230508	-62.71	1994	20240502	2.31	3540	-42.37	20240110	1994	2.31	20240502	5240	-61.07	20230510	1994	2.31	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
111	20240510	110532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-35	5	-1.69	14859810	7257	11.89	2075	2080	2035	2695	1455	2075	2047.65	0.53	-1445	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	527	-3.45	1.24	12	0.03	-592.00	1650.00	5470	20230508	-62.71	1994	20240502	2.31	3540	-42.37	20240110	1994	2.31	20240502	5240	-61.07	20230510	1994	2.31	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
112	20240510	100532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-35	5	-1.69	7481965	3639	5.96	2075	2080	2035	2695	1455	2075	2056.05	0.53	-1216	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	527	-3.45	1.24	12	0.01	-592.00	1650.00	5470	20230508	-62.71	1994	20240502	2.31	3540	-42.37	20240110	1994	2.31	20240502	5240	-61.07	20230510	1994	2.31	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
113	20240510	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	5	2	0.24	639030	308	0.50	2075	2080	2060	2695	1455	2075	2074.77	0.53	-216	2138	2106	2053	2021	1968	2122	2037	129	620	500	1410	5	1	25826362	537	-3.51	1.26	12	0.00	-592.00	1650.00	5470	20230508	-61.97	1994	20240502	4.31	3540	-41.24	20240110	1994	4.31	20240502	5240	-60.31	20230510	1994	4.31	20240502	0.53	N	069920	500	129 억	137169	N	N	N	N
114	20240509	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	15	2	0.73	124334185	61017	97.35	2060	2085	2000	2675	1445	2060	2037.70	0.54	-1852	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	536	-3.51	1.26	12	0.24	-592.00	1650.00	5470	20230508	-62.07	1994	20240502	4.06	3540	-41.38	20240110	1994	4.06	20240502	5450	-61.93	20230509	1994	4.06	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
115	20240509	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	0	3	0.00	113013745	55543	88.62	2060	2085	2000	2675	1445	2060	2034.71	0.54	-803	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	532	-3.48	1.25	12	0.22	-592.00	1650.00	5470	20230508	-62.34	1994	20240502	3.31	3540	-41.81	20240110	1994	3.31	20240502	5450	-62.20	20230509	1994	3.31	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
116	20240509	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-15	5	-0.73	111278585	54693	87.26	2060	2085	2000	2675	1445	2060	2034.60	0.54	-363	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	528	-3.45	1.24	12	0.21	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5450	-62.48	20230509	1994	2.56	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
117	20240509	130532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-20	5	-0.97	110482845	54306	86.65	2060	2085	2000	2675	1445	2060	2034.45	0.54	-318	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	527	-3.45	1.24	12	0.21	-592.00	1650.00	5470	20230508	-62.71	1994	20240502	2.31	3540	-42.37	20240110	1994	2.31	20240502	5450	-62.57	20230509	1994	2.31	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
118	20240509	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-25	5	-1.21	103644045	50952	81.29	2060	2085	2000	2675	1445	2060	2034.15	0.54	852	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	526	-3.44	1.23	12	0.20	-592.00	1650.00	5470	20230508	-62.80	1994	20240502	2.06	3540	-42.51	20240110	1994	2.06	20240502	5450	-62.66	20230509	1994	2.06	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
119	20240509	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	-15	5	-0.73	100970555	49635	79.19	2060	2085	2000	2675	1445	2060	2034.26	0.54	504	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	528	-3.45	1.24	12	0.19	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5450	-62.48	20230509	1994	2.56	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
120	20240509	100526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	0	3	0.00	92458635	45487	72.57	2060	2085	2000	2675	1445	2060	2032.64	0.54	2073	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	532	-3.48	1.25	12	0.18	-592.00	1650.00	5470	20230508	-62.34	1994	20240502	3.31	3540	-41.81	20240110	1994	3.31	20240502	5450	-62.20	20230509	1994	3.31	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
121	20240509	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	20	2	0.97	277735	134	0.21	2060	2085	2060	2675	1445	2060	2072.65	0.54	-3	2128	2094	2046	2012	1964	2111	2029	129	615	500	1400	5	1	25826362	537	-3.51	1.26	12	0.00	-592.00	1650.00	5470	20230508	-61.97	1994	20240502	4.31	3540	-41.24	20240110	1994	4.31	20240502	5450	-61.83	20230509	1994	4.31	20240502	0.54	N	069920	500	129 억	139011	N	N	N	N
122	20240508	160521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	45	2	2.23	127754411	62669	120.52	2030	2080	1998	2615	1415	2015	2038.60	0.48	15203	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	532	-3.48	1.25	12	0.24	-592.00	1650.00	5470	20230508	-62.34	1994	20240502	3.31	3540	-41.81	20240110	1994	3.31	20240502	5470	-62.34	20230508	1994	3.31	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
123	20240508	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	45	2	2.23	122963696	60331	116.02	2030	2080	1998	2615	1415	2015	2038.19	0.48	14474	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	532	-3.48	1.25	12	0.23	-592.00	1650.00	5470	20230508	-62.34	1994	20240502	3.31	3540	-41.81	20240110	1994	3.31	20240502	5470	-62.34	20230508	1994	3.31	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
124	20240508	140519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	30	2	1.49	94783016	46568	89.56	2030	2070	1998	2615	1415	2015	2035.41	0.48	10336	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	528	-3.45	1.24	12	0.18	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5470	-62.61	20230508	1994	2.56	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
125	20240508	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	15	2	0.74	89886306	44168	84.94	2030	2070	1998	2615	1415	2015	2035.15	0.48	10316	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	524	-3.43	1.23	12	0.17	-592.00	1650.00	5470	20230508	-62.89	1994	20240502	1.81	3540	-42.66	20240110	1994	1.81	20240502	5470	-62.89	20230508	1994	1.81	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
126	20240508	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	55	2	2.73	58956006	29046	55.86	2030	2070	1998	2615	1415	2015	2029.80	0.48	8048	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	535	-3.50	1.25	12	0.11	-592.00	1650.00	5470	20230508	-62.16	1994	20240502	3.81	3540	-41.53	20240110	1994	3.81	20240502	5470	-62.16	20230508	1994	3.81	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
127	20240508	110556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	10	2	0.50	29224381	14504	27.89	2030	2040	1998	2615	1415	2015	2014.92	0.48	1172	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	523	-3.42	1.23	12	0.06	-592.00	1650.00	5470	20230508	-62.98	1994	20240502	1.55	3540	-42.80	20240110	1994	1.55	20240502	5470	-62.98	20230508	1994	1.55	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
128	20240508	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	0	3	0.00	23815361	11825	22.74	2030	2040	1998	2615	1415	2015	2013.98	0.48	1172	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	520	-3.40	1.22	12	0.05	-592.00	1650.00	5470	20230508	-63.16	1994	20240502	1.05	3540	-43.08	20240110	1994	1.05	20240502	5470	-63.16	20230508	1994	1.05	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
129	20240508	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	25	2	1.24	8395135	4141	7.96	2030	2040	2015	2615	1415	2015	2027.63	0.48	1048	2138	2076	2038	1976	1938	2057	1957	129	600	500	1370	5	1	25826362	527	-3.45	1.24	12	0.02	-592.00	1650.00	5470	20230508	-62.71	1994	20240502	2.31	3540	-42.37	20240110	1994	2.31	20240502	5470	-62.71	20230508	1994	2.31	20240502	0.54	N	069920	500	129 억	123859	N	N	N	N
130	20240503	160536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	55	2	2.72	96363900	47045	42.38	2020	2115	2020	2625	1415	2020	2048.31	0.51	-2401	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	536	-3.51	1.26	12	0.18	-592.00	1650.00	5470	20230508	-62.07	1994	20240502	4.06	3540	-41.38	20240110	1994	4.06	20240502	5470	-62.07	20230508	1994	4.06	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
131	20240503	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	25	2	1.24	89694250	43810	39.46	2020	2115	2020	2625	1415	2020	2047.35	0.51	-2549	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	528	-3.45	1.24	12	0.17	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5470	-62.61	20230508	1994	2.56	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
132	20240503	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	40	2	1.98	82839845	40455	36.44	2020	2115	2020	2625	1415	2020	2047.70	0.51	-2378	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	532	-3.48	1.25	12	0.16	-592.00	1650.00	5470	20230508	-62.34	1994	20240502	3.31	3540	-41.81	20240110	1994	3.31	20240502	5470	-62.34	20230508	1994	3.31	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
133	20240503	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	35	2	1.73	75441980	36860	33.20	2020	2115	2020	2625	1415	2020	2046.72	0.51	-1765	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	531	-3.47	1.25	12	0.14	-592.00	1650.00	5470	20230508	-62.43	1994	20240502	3.06	3540	-41.95	20240110	1994	3.06	20240502	5470	-62.43	20230508	1994	3.06	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
134	20240503	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	10	2	0.50	69527585	33969	30.60	2020	2115	2020	2625	1415	2020	2046.80	0.51	-1312	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	524	-3.43	1.23	12	0.13	-592.00	1650.00	5470	20230508	-62.89	1994	20240502	1.81	3540	-42.66	20240110	1994	1.81	20240502	5470	-62.89	20230508	1994	1.81	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
135	20240503	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	25	2	1.24	64105385	31308	28.20	2020	2115	2020	2625	1415	2020	2047.57	0.51	-1178	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	528	-3.45	1.24	12	0.12	-592.00	1650.00	5470	20230508	-62.61	1994	20240502	2.56	3540	-42.23	20240110	1994	2.56	20240502	5470	-62.61	20230508	1994	2.56	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
136	20240503	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	10	2	0.50	46756805	22903	20.63	2020	2115	2020	2625	1415	2020	2041.51	0.51	1100	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	524	-3.43	1.23	12	0.09	-592.00	1650.00	5470	20230508	-62.89	1994	20240502	1.81	3540	-42.66	20240110	1994	1.81	20240502	5470	-62.89	20230508	1994	1.81	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
137	20240503	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	95	2	4.70	18146905	8882	8.00	2020	2115	2020	2625	1415	2020	2043.11	0.51	2511	2184	2102	2048	1966	1912	2075	1939	129	605	500	1370	5	1	25826362	546	-3.57	1.28	12	0.03	-592.00	1650.00	5470	20230508	-61.33	1994	20240502	6.07	3540	-40.25	20240110	1994	6.07	20240502	5470	-61.33	20230508	1994	6.07	20240502	0.65	N	069920	500	129 억	131189	N	N	N	N
138	20240502	160528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	-110	5	-5.16	224872349	110869	55.62	2130	2130	1994	2765	1495	2130	2028.27	0.49	3806	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	522	-3.41	1.22	12	0.43	-592.00	1650.00	5470	20230508	-63.07	1994	20240502	1.30	3540	-42.94	20240110	1994	1.30	20240502	5470	-63.07	20230508	1994	1.30	20240502	0.67	N	069920	500	129 억	125725	N	N	N	N
139	20240502	150531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	-105	5	-4.93	198919409	97936	49.13	2130	2130	1994	2765	1495	2130	2031.12	0.49	4061	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	523	-3.42	1.23	12	0.38	-592.00	1650.00	5470	20230508	-62.98	1994	20240502	1.55	3540	-42.80	20240110	1994	1.55	20240502	5470	-62.98	20230508	1994	1.55	20240502	0.67	N	069920	500	129 억	125725	N	N	N	N
140	20240502	140527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	-105	5	-4.93	171972309	84597	42.44	2130	2130	1994	2765	1495	2130	2032.84	0.49	4228	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	523	-3.42	1.23	12	0.33	-592.00	1650.00	5470	20230508	-62.98	1994	20240502	1.55	3540	-42.80	20240110	1994	1.55	20240502	5470	-62.98	20230508	1994	1.55	20240502	0.67	N	069920	500	129 억	125725	N	N	N	N
141	20240502	130527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2010	-120	5	-5.63	143546112	70487	35.36	2130	2130	1994	2765	1495	2130	2036.49	0.49	2856	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	519	-3.40	1.22	12	0.27	-592.00	1650.00	5470	20230508	-63.25	1994	20240502	0.80	3540	-43.22	20240110	1994	0.80	20240502	5470	-63.25	20230508	1994	0.80	20240502	0.67	N	069920	500	129 억	125725	N	N	N	N
142	20240502	120525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2025	-105	5	-4.93	107184132	52390	26.28	2130	2130	1994	2765	1495	2130	2045.89	0.49	664	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	523	-3.42	1.23	12	0.20	-592.00	1650.00	5470	20230508	-62.98	1994	20240502	1.55	3540	-42.80	20240110	1994	1.55	20240502	5470	-62.98	20230508	1994	1.55	20240502	0.67	N	069920	500	129 억	125725	N	N	N	N
143	20240502	110525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2045	-85	5	-3.99	70192785	34004	17.06	2130	2130	2000	2765	1495	2130	2064.25	0.49	-486	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	528	-3.45	1.24	12	0.13	-592.00	1650.00	5470	20230508	-62.61	2000	20240502	2.25	3540	-42.23	20240110	2000	2.25	20240502	5470	-62.61	20230508	2000	2.25	20240502	0.67	N	069920	500	129 억	125725	N	N	N	N
144	20240502	100523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	-30	5	-1.41	13321295	6357	3.19	2130	2130	2055	2765	1495	2130	2095.53	0.49	-1121	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	542	-3.55	1.27	12	0.02	-592.00	1650.00	5470	20230508	-61.61	2035	20240430	3.19	3540	-40.68	20240110	2035	3.19	20240430	5470	-61.61	20230508	2035	3.19	20240430	0.67	N	069920	500	129 억	125725	N	N	N	N
145	20240502	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	-5	5	-0.23	3854410	1841	0.92	2130	2130	2055	2765	1495	2130	2093.65	0.49	-313	2373	2251	2143	2021	1913	2197	1967	129	635	500	1440	5	1	25826362	549	-3.59	1.29	12	0.01	-592.00	1650.00	5470	20230508	-61.15	2035	20240430	4.42	3540	-39.97	20240110	2035	4.42	20240430	5470	-61.15	20230508	2035	4.42	20240430	0.67	N	069920	500	129 억	125725	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History