KissMeData/086060/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160720	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-5	5	-0.13	118991790	30154	108.09	3925	3980	3900	5100	2755	3930	3946.16	2.94	-280	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	338	13.04	0.70	12	0.35	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
3	20240531	150716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	107585765	27251	97.68	3925	3980	3900	5100	2755	3930	3947.96	2.94	-279	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.32	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
4	20240531	140716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	93850235	23756	85.16	3925	3980	3900	5100	2755	3930	3950.59	2.94	-278	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.28	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
5	20240531	130721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	10	2	0.25	80829690	20446	73.29	3925	3980	3900	5100	2755	3930	3953.33	2.94	-298	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	339	13.09	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
6	20240531	120725	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	30	2	0.76	68156700	17236	61.78	3925	3980	3900	5100	2755	3930	3954.32	2.94	-303	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	341	13.16	0.71	12	0.20	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
7	20240531	110721	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	35	2	0.89	66255435	16757	60.07	3925	3980	3900	5100	2755	3930	3953.90	2.94	-153	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	341	13.17	0.71	12	0.19	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
8	20240531	100722	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	45	2	1.15	42543080	10788	38.67	3925	3980	3900	5100	2755	3930	3943.56	2.94	539	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	342	13.21	0.71	12	0.13	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
9	20240531	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-10	5	-0.25	3348665	856	3.07	3925	3925	3900	5100	2755	3930	3911.99	2.94	-46	3960	3945	3925	3910	3890	3952	3917	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.53	N	086060	500	43 억	252742	N	N	N	N
10	20240530	160716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	107152195	27331	90.11	3920	3940	3905	5100	2755	3930	3920.54	2.94	-540	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.32	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
11	20240530	150718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-10	5	-0.25	104136335	26563	87.58	3920	3940	3905	5100	2755	3930	3920.35	2.94	-541	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.31	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
12	20240530	140717	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-10	5	-0.25	74068385	18904	62.33	3920	3940	3905	5100	2755	3930	3918.13	2.94	517	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.22	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
13	20240530	130718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-15	5	-0.38	43970860	11206	36.95	3920	3940	3910	5100	2755	3930	3923.87	2.94	582	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	337	13.01	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
14	20240530	120717	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	39592925	10089	33.26	3920	3940	3910	5100	2755	3930	3924.37	2.94	582	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
15	20240530	110718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	31848285	8119	26.77	3920	3935	3910	5100	2755	3930	3922.69	2.94	1512	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
16	20240530	100718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-15	5	-0.38	26963020	6874	22.66	3920	3935	3910	5100	2755	3930	3922.46	2.94	1517	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	337	13.01	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
17	20240530	090718	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	2627950	670	2.21	3920	3930	3920	5100	2755	3930	3922.31	2.94	0	3993	3961	3943	3911	3893	3952	3902	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.43	N	086060	500	43 억	253284	N	N	N	N
18	20240529	160711	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-35	5	-0.88	119397715	30209	67.91	3965	3975	3925	5150	2780	3965	3953.09	2.92	1864	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	338	13.06	0.70	12	0.35	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
19	20240529	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	-20	5	-0.50	105297410	26622	59.84	3965	3975	3930	5150	2780	3965	3955.28	2.92	1871	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	340	13.11	0.70	12	0.31	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
20	20240529	140711	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-15	5	-0.38	100379210	25373	57.04	3965	3975	3930	5150	2780	3965	3956.14	2.92	1828	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	340	13.12	0.70	12	0.29	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
21	20240529	130713	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	-10	5	-0.25	80651395	20362	45.77	3965	3975	3945	5150	2780	3965	3960.88	2.92	1339	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	341	13.14	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
22	20240529	120716	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	-15	5	-0.38	64096000	16170	36.35	3965	3975	3950	5150	2780	3965	3963.88	2.92	1339	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	340	13.12	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
23	20240529	110713	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	-5	5	-0.13	58387455	14726	33.10	3965	3975	3955	5150	2780	3965	3964.92	2.92	1339	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	341	13.16	0.71	12	0.17	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
24	20240529	100711	57	100.00	KOSDAQ	유통	N	N	N	N	N	3970	5	2	0.13	33952285	8559	19.24	3965	3975	3960	5150	2780	3965	3966.85	2.92	1034	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	342	13.19	0.71	12	0.10	301.00	5610.00	5430	20230724	-26.89	3775	20240419	5.17	4745	-16.33	20240201	3775	5.17	20240419	5430	-26.89	20230724	3775	5.17	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
25	20240529	090708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	0	3	0.00	12673735	3196	7.18	3965	3975	3965	5150	2780	3965	3965.50	2.92	-107	4018	3991	3973	3946	3928	3982	3937	43	1185	500	2930	5	1	8610587	341	13.17	0.71	12	0.04	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.59	N	086060	500	43 억	251384	N	N	N	N
26	20240528	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	-45	5	-1.12	176779685	44473	48.59	4000	4000	3955	5210	2810	4010	3975.00	2.91	1062	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	341	13.17	0.71	12	0.52	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
27	20240528	150710	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-35	5	-0.87	167720115	42188	46.09	4000	4000	3955	5210	2810	4010	3975.54	2.91	1052	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	342	13.21	0.71	12	0.49	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
28	20240528	140711	57	100.00	KOSDAQ	유통	N	N	N	N	N	3975	-35	5	-0.87	113547290	28527	31.17	4000	4000	3965	5210	2810	4010	3980.34	2.91	725	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	342	13.21	0.71	12	0.33	301.00	5610.00	5430	20230724	-26.80	3775	20240419	5.30	4745	-16.23	20240201	3775	5.30	20240419	5430	-26.80	20230724	3775	5.30	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
29	20240528	130707	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-25	5	-0.62	89920275	22582	24.67	4000	4000	3975	5210	2810	4010	3981.94	2.91	725	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	343	13.24	0.71	12	0.26	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
30	20240528	120708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-25	5	-0.62	74609760	18732	20.47	4000	4000	3975	5210	2810	4010	3983.01	2.91	723	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	343	13.24	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
31	20240528	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-30	5	-0.75	71459135	17941	19.60	4000	4000	3975	5210	2810	4010	3983.01	2.91	641	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	343	13.22	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
32	20240528	100708	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	-25	5	-0.62	29014055	7277	7.95	4000	4000	3975	5210	2810	4010	3987.09	2.91	520	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	343	13.24	0.71	12	0.08	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
33	20240528	090710	57	100.00	KOSDAQ	유통	N	N	N	N	N	3980	-30	5	-0.75	7481150	1873	2.05	4000	4000	3980	5210	2810	4010	3994.21	2.91	187	4116	4062	4021	3967	3926	4042	3947	43	1200	500	2960	5	1	8610587	343	13.22	0.71	12	0.02	301.00	5610.00	5430	20230724	-26.70	3775	20240419	5.43	4745	-16.12	20240201	3775	5.43	20240419	5430	-26.70	20230724	3775	5.43	20240419	3.66	N	086060	500	43 억	250305	N	N	N	N
34	20240527	160658	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-70	5	-1.72	366292660	91411	128.11	4050	4075	3980	5300	2860	4080	4007.07	2.99	-7517	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	345	13.32	0.71	12	1.06	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
35	20240527	150709	57	100.00	KOSDAQ	유통	N	N	N	N	N	3990	-90	5	-2.21	351263725	87657	122.85	4050	4075	3980	5300	2860	4080	4007.25	2.99	-7533	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	344	13.26	0.71	12	1.02	301.00	5610.00	5430	20230724	-26.52	3775	20240419	5.70	4745	-15.91	20240201	3775	5.70	20240419	5430	-26.52	20230724	3775	5.70	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
36	20240527	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-70	5	-1.72	327151570	81621	114.39	4050	4075	3980	5300	2860	4080	4008.18	2.99	-7461	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	345	13.32	0.71	12	0.95	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
37	20240527	130706	57	100.00	KOSDAQ	유통	N	N	N	N	N	4010	-70	5	-1.72	316715490	79009	110.73	4050	4075	3980	5300	2860	4080	4008.60	2.99	-8702	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	345	13.32	0.71	12	0.92	301.00	5610.00	5430	20230724	-26.15	3775	20240419	6.23	4745	-15.49	20240201	3775	6.23	20240419	5430	-26.15	20230724	3775	6.23	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
38	20240527	120707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-65	5	-1.59	275769165	68748	96.35	4050	4075	3985	5300	2860	4080	4011.30	2.99	-9903	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	346	13.34	0.72	12	0.80	301.00	5610.00	5430	20230724	-26.06	3775	20240419	6.36	4745	-15.38	20240201	3775	6.36	20240419	5430	-26.06	20230724	3775	6.36	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
39	20240527	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-65	5	-1.59	218212000	54349	76.17	4050	4075	4000	5300	2860	4080	4015.01	2.99	-8131	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	346	13.34	0.72	12	0.63	301.00	5610.00	5430	20230724	-26.06	3775	20240419	6.36	4745	-15.38	20240201	3775	6.36	20240419	5430	-26.06	20230724	3775	6.36	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
40	20240527	100705	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-65	5	-1.59	199585535	49702	69.66	4050	4075	4000	5300	2860	4080	4015.64	2.99	-7005	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	346	13.34	0.72	12	0.58	301.00	5610.00	5430	20230724	-26.06	3775	20240419	6.36	4745	-15.38	20240201	3775	6.36	20240419	5430	-26.06	20230724	3775	6.36	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
41	20240527	090705	57	100.00	KOSDAQ	유통	N	N	N	N	N	4075	-5	5	-0.12	19612450	4835	6.78	4050	4075	4050	5300	2860	4080	4056.35	2.99	242	4120	4100	4060	4040	4000	4110	4050	43	1220	500	3010	5	1	8610587	351	13.54	0.73	12	0.06	301.00	5610.00	5430	20230724	-24.95	3775	20240419	7.95	4745	-14.12	20240201	3775	7.95	20240419	5430	-24.95	20230724	3775	7.95	20240419	3.55	N	086060	500	43 억	257802	N	N	N	N
42	20240524	160631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4080	-10	5	-0.24	285900540	70527	57.75	4060	4080	4020	5310	2865	4090	4053.75	2.89	8533	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	351	13.55	0.73	12	0.82	301.00	5610.00	5430	20230724	-24.86	3775	20240419	8.08	4745	-14.01	20240201	3775	8.08	20240419	5430	-24.86	20230724	3775	8.08	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
43	20240524	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	-35	5	-0.86	253990435	62675	51.32	4060	4080	4020	5310	2865	4090	4052.49	2.89	9890	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	349	13.47	0.72	12	0.73	301.00	5610.00	5430	20230724	-25.32	3775	20240419	7.42	4745	-14.54	20240201	3775	7.42	20240419	5430	-25.32	20230724	3775	7.42	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
44	20240524	140633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-30	5	-0.73	177618500	43822	35.88	4060	4080	4020	5310	2865	4090	4053.17	2.89	4078	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	350	13.49	0.72	12	0.51	301.00	5610.00	5430	20230724	-25.23	3775	20240419	7.55	4745	-14.44	20240201	3775	7.55	20240419	5430	-25.23	20230724	3775	7.55	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
45	20240524	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	-20	5	-0.49	168132265	41484	33.97	4060	4080	4020	5310	2865	4090	4052.93	2.89	3955	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	350	13.52	0.73	12	0.48	301.00	5610.00	5430	20230724	-25.05	3775	20240419	7.81	4745	-14.23	20240201	3775	7.81	20240419	5430	-25.05	20230724	3775	7.81	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
46	20240524	120632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4050	-40	5	-0.98	152339465	37591	30.78	4060	4080	4020	5310	2865	4090	4052.54	2.89	3072	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	349	13.46	0.72	12	0.44	301.00	5610.00	5430	20230724	-25.41	3775	20240419	7.28	4745	-14.65	20240201	3775	7.28	20240419	5430	-25.41	20230724	3775	7.28	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
47	20240524	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	-25	5	-0.61	128477615	31709	25.96	4060	4080	4020	5310	2865	4090	4051.76	2.89	2528	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	350	13.50	0.72	12	0.37	301.00	5610.00	5430	20230724	-25.14	3775	20240419	7.68	4745	-14.33	20240201	3775	7.68	20240419	5430	-25.14	20230724	3775	7.68	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
48	20240524	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	-30	5	-0.73	77758220	19225	15.74	4060	4070	4020	5310	2865	4090	4044.62	2.89	254	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	350	13.49	0.72	12	0.22	301.00	5610.00	5430	20230724	-25.23	3775	20240419	7.55	4745	-14.44	20240201	3775	7.55	20240419	5430	-25.23	20230724	3775	7.55	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
49	20240524	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	-50	5	-1.22	18735190	4625	3.79	4060	4070	4040	5310	2865	4090	4050.77	2.89	-736	4163	4126	4063	4026	3963	4145	4045	43	1220	500	3020	5	1	8610587	348	13.42	0.72	12	0.05	301.00	5610.00	5430	20230724	-25.60	3775	20240419	7.02	4745	-14.86	20240201	3775	7.02	20240419	5430	-25.60	20230724	3775	7.02	20240419	3.00	N	086060	500	43 억	249140	N	N	N	N
50	20240523	160628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4090	50	2	1.24	483268280	119386	8.00	4040	4100	4000	5250	2830	4040	4047.77	2.89	-52	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	352	13.59	0.73	12	1.39	301.00	5610.00	5430	20230724	-24.68	3775	20240419	8.34	4745	-13.80	20240201	3775	8.34	20240419	5430	-24.68	20230724	3775	8.34	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
51	20240523	150633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	25	2	0.62	447299695	110546	7.41	4040	4100	4000	5250	2830	4040	4046.28	2.89	-50	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	350	13.50	0.72	12	1.28	301.00	5610.00	5430	20230724	-25.14	3775	20240419	7.68	4745	-14.33	20240201	3775	7.68	20240419	5430	-25.14	20230724	3775	7.68	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
52	20240523	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4070	30	2	0.74	363171015	89901	6.02	4040	4090	4000	5250	2830	4040	4039.68	2.89	803	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	350	13.52	0.73	12	1.04	301.00	5610.00	5430	20230724	-25.05	3775	20240419	7.81	4745	-14.23	20240201	3775	7.81	20240419	5430	-25.05	20230724	3775	7.81	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
53	20240523	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	15	2	0.37	314027290	77794	5.21	4040	4090	4000	5250	2830	4040	4036.65	2.89	145	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	349	13.47	0.72	12	0.90	301.00	5610.00	5430	20230724	-25.32	3775	20240419	7.42	4745	-14.54	20240201	3775	7.42	20240419	5430	-25.32	20230724	3775	7.42	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
54	20240523	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	25	2	0.62	292514035	72492	4.86	4040	4090	4000	5250	2830	4040	4035.12	2.89	317	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	350	13.50	0.72	12	0.84	301.00	5610.00	5430	20230724	-25.14	3775	20240419	7.68	4745	-14.33	20240201	3775	7.68	20240419	5430	-25.14	20230724	3775	7.68	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
55	20240523	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	25	2	0.62	243757910	60529	4.06	4040	4080	4000	5250	2830	4040	4027.12	2.89	849	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	350	13.50	0.72	12	0.70	301.00	5610.00	5430	20230724	-25.14	3775	20240419	7.68	4745	-14.33	20240201	3775	7.68	20240419	5430	-25.14	20230724	3775	7.68	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
56	20240523	100630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4025	-15	5	-0.37	175379195	43644	2.92	4040	4060	4000	5250	2830	4040	4018.39	2.89	2114	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	347	13.37	0.72	12	0.51	301.00	5610.00	5430	20230724	-25.87	3775	20240419	6.62	4745	-15.17	20240201	3775	6.62	20240419	5430	-25.87	20230724	3775	6.62	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
57	20240523	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4015	-25	5	-0.62	48584710	12080	0.81	4040	4045	4000	5250	2830	4040	4021.87	2.89	153	4546	4292	4156	3902	3766	4225	3835	43	1210	500	2980	5	1	8610587	346	13.34	0.72	12	0.14	301.00	5610.00	5430	20230724	-26.06	3775	20240419	6.36	4745	-15.38	20240201	3775	6.36	20240419	5430	-26.06	20230724	3775	6.36	20240419	3.13	N	086060	500	43 억	249207	N	N	N	N
58	20240522	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	40	2	1.00	6228200890	1488166	3139.19	4195	4410	4020	5200	2800	4000	4185.16	3.66	-66174	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	348	13.42	0.72	12	17.28	301.00	5610.00	5430	20230724	-25.60	3775	20240419	7.02	4745	-14.86	20240201	3775	7.02	20240419	5430	-25.60	20230724	3775	7.02	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
59	20240522	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4040	40	2	1.00	6118989495	1461088	3082.07	4195	4410	4020	5200	2800	4000	4187.97	3.66	-66732	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	348	13.42	0.72	12	16.97	301.00	5610.00	5430	20230724	-25.60	3775	20240419	7.02	4745	-14.86	20240201	3775	7.02	20240419	5430	-25.60	20230724	3775	7.02	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
60	20240522	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4060	60	2	1.50	6010419570	1434240	3025.44	4195	4410	4020	5200	2800	4000	4190.67	3.66	-66654	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	350	13.49	0.72	12	16.66	301.00	5610.00	5430	20230724	-25.23	3775	20240419	7.55	4745	-14.44	20240201	3775	7.55	20240419	5430	-25.23	20230724	3775	7.55	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
61	20240522	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4030	30	2	0.75	5965159850	1423081	3001.90	4195	4410	4020	5200	2800	4000	4191.72	3.66	-65507	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	347	13.39	0.72	12	16.53	301.00	5610.00	5430	20230724	-25.78	3775	20240419	6.75	4745	-15.07	20240201	3775	6.75	20240419	5430	-25.78	20230724	3775	6.75	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
62	20240522	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	4045	45	2	1.12	5905909730	1408424	2970.98	4195	4410	4020	5200	2800	4000	4193.28	3.66	-65247	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	348	13.44	0.72	12	16.36	301.00	5610.00	5430	20230724	-25.51	3775	20240419	7.15	4745	-14.75	20240201	3775	7.15	20240419	5430	-25.51	20230724	3775	7.15	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
63	20240522	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4055	55	2	1.38	5854655790	1395732	2944.21	4195	4410	4020	5200	2800	4000	4194.68	3.66	-63278	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	349	13.47	0.72	12	16.21	301.00	5610.00	5430	20230724	-25.32	3775	20240419	7.42	4745	-14.54	20240201	3775	7.42	20240419	5430	-25.32	20230724	3775	7.42	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
64	20240522	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4065	65	2	1.62	5661195270	1347880	2843.27	4195	4410	4025	5200	2800	4000	4200.07	3.66	-63250	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	350	13.50	0.72	12	15.65	301.00	5610.00	5430	20230724	-25.14	3775	20240419	7.68	4745	-14.33	20240201	3775	7.68	20240419	5430	-25.14	20230724	3775	7.68	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
65	20240522	090627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4235	235	2	5.88	2352097700	559258	1179.72	4195	4410	4055	5200	2800	4000	4205.75	3.66	-31353	4056	4027	3971	3942	3886	4042	3957	43	1200	500	2960	5	1	8610587	365	14.07	0.75	12	6.50	301.00	5610.00	5430	20230724	-22.01	3775	20240419	12.19	4745	-10.75	20240201	3775	12.19	20240419	5430	-22.01	20230724	3775	12.19	20240419	3.12	N	086060	500	43 억	314875	N	N	N	N
66	20240521	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4000	55	2	1.39	187185395	47301	141.03	3950	4000	3915	5120	2765	3945	3957.32	3.67	-1297	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	344	13.29	0.71	12	0.55	301.00	5610.00	5430	20230724	-26.34	3775	20240419	5.96	4745	-15.70	20240201	3775	5.96	20240419	5430	-26.34	20230724	3775	5.96	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
67	20240521	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	3985	40	2	1.01	169893745	42959	128.08	3950	3995	3915	5120	2765	3945	3954.79	3.67	-1327	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	343	13.24	0.71	12	0.50	301.00	5610.00	5430	20230724	-26.61	3775	20240419	5.56	4745	-16.02	20240201	3775	5.56	20240419	5430	-26.61	20230724	3775	5.56	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
68	20240521	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	15	2	0.38	104620485	26515	79.05	3950	3970	3915	5120	2765	3945	3945.71	3.67	-1017	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	341	13.16	0.71	12	0.31	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
69	20240521	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	20	2	0.51	101603820	25751	76.78	3950	3970	3915	5120	2765	3945	3945.63	3.67	-1011	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	341	13.17	0.71	12	0.30	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
70	20240521	120624	57	100.00	KOSDAQ	유통	N	N	N	N	N	3965	20	2	0.51	85513410	21678	64.63	3950	3970	3915	5120	2765	3945	3944.71	3.67	-1017	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	341	13.17	0.71	12	0.25	301.00	5610.00	5430	20230724	-26.98	3775	20240419	5.03	4745	-16.44	20240201	3775	5.03	20240419	5430	-26.98	20230724	3775	5.03	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
71	20240521	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	3960	15	2	0.38	74245190	18832	56.15	3950	3960	3915	5120	2765	3945	3942.50	3.67	-902	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	341	13.16	0.71	12	0.22	301.00	5610.00	5430	20230724	-27.07	3775	20240419	4.90	4745	-16.54	20240201	3775	4.90	20240419	5430	-27.07	20230724	3775	4.90	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
72	20240521	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	0	3	0.00	18668470	4743	14.14	3950	3950	3915	5120	2765	3945	3936.00	3.67	-848	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	340	13.11	0.70	12	0.06	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
73	20240521	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	5	2	0.13	3181390	806	2.40	3950	3950	3940	5120	2765	3945	3947.13	3.67	-436	3991	3967	3951	3927	3911	3960	3920	43	1175	500	2910	5	1	8610587	340	13.12	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.22	N	086060	500	43 억	316172	N	N	N	N
74	20240517	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	45	2	1.15	177061025	45041	187.48	3905	3965	3885	5070	2735	3905	3930.68	3.71	-436	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	340	13.12	0.70	12	0.52	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
75	20240517	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	3955	50	2	1.28	125548495	32027	133.31	3905	3960	3885	5070	2735	3905	3920.08	3.71	33	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	341	13.14	0.70	12	0.37	301.00	5610.00	5430	20230724	-27.16	3775	20240419	4.77	4745	-16.65	20240201	3775	4.77	20240419	5430	-27.16	20230724	3775	4.77	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
76	20240517	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	25	2	0.64	86198185	22049	91.78	3905	3930	3885	5070	2735	3905	3909.39	3.71	632	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	338	13.06	0.70	12	0.26	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
77	20240517	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	15	2	0.38	70629290	18075	75.24	3905	3930	3885	5070	2735	3905	3907.57	3.71	157	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	338	13.02	0.70	12	0.21	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
78	20240517	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	15	2	0.38	58745140	15041	62.61	3905	3920	3885	5070	2735	3905	3905.67	3.71	366	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	338	13.02	0.70	12	0.17	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
79	20240517	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	15	2	0.38	27610270	7065	29.41	3905	3920	3885	5070	2735	3905	3908.04	3.71	-414	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	338	13.02	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
80	20240517	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	-10	5	-0.26	18310525	4689	19.52	3905	3920	3885	5070	2735	3905	3905.00	3.71	-924	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	335	12.94	0.69	12	0.05	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
81	20240517	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3885	-20	5	-0.51	4576835	1172	4.88	3905	3915	3885	5070	2735	3905	3905.15	3.71	-467	3935	3920	3905	3890	3875	3927	3897	43	1165	500	2880	5	1	8610587	335	12.91	0.69	12	0.01	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	3.19	N	086060	500	43 억	319670	N	N	N	N
82	20240516	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	5	2	0.13	93544205	23969	90.41	3895	3920	3890	5070	2730	3900	3902.72	3.73	-1195	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	336	12.97	0.70	12	0.28	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
83	20240516	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	15	2	0.38	89303810	22883	86.31	3895	3920	3890	5070	2730	3900	3902.63	3.73	-1165	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	337	13.01	0.70	12	0.27	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
84	20240516	140617	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	15	2	0.38	83664035	21439	80.87	3895	3915	3890	5070	2730	3900	3902.42	3.73	-1131	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	337	13.01	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
85	20240516	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	10	2	0.26	58320040	14961	56.43	3895	3915	3890	5070	2730	3900	3898.14	3.73	-1059	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	337	12.99	0.70	12	0.17	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
86	20240516	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	-5	5	-0.13	45046720	11557	43.59	3895	3915	3890	5070	2730	3900	3897.79	3.73	-556	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	335	12.94	0.69	12	0.13	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
87	20240516	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	0	3	0.00	38060570	9765	36.83	3895	3915	3890	5070	2730	3900	3897.65	3.73	270	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	336	12.96	0.70	12	0.11	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
88	20240516	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	15	2	0.38	28312310	7265	27.40	3895	3915	3890	5070	2730	3900	3897.08	3.73	102	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	337	13.01	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
89	20240516	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	-5	5	-0.13	5553020	1426	5.38	3895	3895	3890	5070	2730	3900	3894.12	3.73	25	3940	3920	3895	3875	3850	3930	3885	43	1170	500	2880	5	1	8610587	335	12.94	0.69	12	0.02	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.20	N	086060	500	43 억	321028	N	N	N	N
90	20240514	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	0	3	0.00	103096895	26512	115.60	3895	3915	3870	5070	2730	3900	3888.68	3.74	-6561	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	336	12.96	0.70	12	0.31	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
91	20240514	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	-25	5	-0.64	97870540	25167	109.73	3895	3915	3870	5070	2730	3900	3888.84	3.74	-6551	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	334	12.87	0.69	12	0.29	301.00	5610.00	5430	20230724	-28.64	3775	20240419	2.65	4745	-18.34	20240201	3775	2.65	20240419	5430	-28.64	20230724	3775	2.65	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
92	20240514	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	5	2	0.13	78502845	20185	88.01	3895	3915	3870	5070	2730	3900	3889.17	3.74	-6490	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	336	12.97	0.70	12	0.23	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
93	20240514	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	10	2	0.26	70587125	18157	79.17	3895	3915	3870	5070	2730	3900	3887.60	3.74	-6288	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	337	12.99	0.70	12	0.21	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
94	20240514	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	10	2	0.26	69349050	17840	77.79	3895	3915	3870	5070	2730	3900	3887.28	3.74	-6031	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	337	12.99	0.70	12	0.21	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
95	20240514	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	10	2	0.26	61437855	15812	68.94	3895	3915	3870	5070	2730	3900	3885.52	3.74	-5063	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	337	12.99	0.70	12	0.18	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
96	20240514	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3890	-10	5	-0.26	45222775	11654	50.81	3895	3895	3870	5070	2730	3900	3880.45	3.74	-4063	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	335	12.92	0.69	12	0.14	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
97	20240514	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	-25	5	-0.64	5710130	1471	6.41	3895	3895	3875	5070	2730	3900	3881.80	3.74	0	3953	3926	3908	3881	3863	3917	3872	43	1170	500	2880	5	1	8610587	334	12.87	0.69	12	0.02	301.00	5610.00	5430	20230724	-28.64	3775	20240419	2.65	4745	-18.34	20240201	3775	2.65	20240419	5430	-28.64	20230724	3775	2.65	20240419	3.17	N	086060	500	43 억	322421	N	N	N	N
98	20240513	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	-15	5	-0.38	89690700	22923	112.37	3915	3935	3890	5080	2745	3915	3912.69	3.76	-1282	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	336	12.96	0.70	12	0.27	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
99	20240513	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	3895	-20	5	-0.51	86527115	22113	108.40	3915	3935	3890	5080	2745	3915	3912.95	3.76	-980	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	335	12.94	0.69	12	0.26	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
100	20240513	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	5	2	0.13	78160915	19966	97.88	3915	3935	3900	5080	2745	3915	3914.70	3.76	-919	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	338	13.02	0.70	12	0.23	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
101	20240513	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	-10	5	-0.26	74875410	19127	93.76	3915	3935	3900	5080	2745	3915	3914.64	3.76	-588	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	336	12.97	0.70	12	0.22	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
102	20240513	120619	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	10	2	0.26	70585075	18030	88.39	3915	3935	3900	5080	2745	3915	3914.87	3.76	-423	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	338	13.04	0.70	12	0.21	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
103	20240513	110617	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	-10	5	-0.26	58053620	14819	72.65	3915	3935	3905	5080	2745	3915	3917.51	3.76	-382	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	336	12.97	0.70	12	0.17	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
104	20240513	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	15	2	0.38	19632205	5013	24.57	3915	3930	3905	5080	2745	3915	3916.26	3.76	-275	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	338	13.06	0.70	12	0.06	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
105	20240513	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	0	3	0.00	3147340	804	3.94	3915	3915	3905	5080	2745	3915	3914.60	3.76	-92	3958	3936	3918	3896	3878	3927	3887	43	1165	500	2890	5	1	8610587	337	13.01	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.17	N	086060	500	43 억	323684	N	N	N	N
106	20240510	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-15	5	-0.38	79950995	20399	183.46	3935	3940	3900	5100	2755	3930	3919.36	3.78	-3690	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	337	13.01	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
107	20240510	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-5	5	-0.13	72582125	18518	166.54	3935	3940	3900	5100	2755	3930	3919.54	3.78	-2822	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	338	13.04	0.70	12	0.22	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
108	20240510	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-10	5	-0.25	67478825	17214	154.82	3935	3940	3900	5100	2755	3930	3920.00	3.78	-2570	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.20	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
109	20240510	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	52056715	13268	119.33	3935	3940	3915	5100	2755	3930	3923.48	3.78	-2682	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.15	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
110	20240510	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	46578425	11871	106.76	3935	3940	3915	5100	2755	3930	3923.72	3.78	-2499	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
111	20240510	110603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	0	3	0.00	29553270	7528	67.70	3935	3940	3915	5100	2755	3930	3925.78	3.78	-2442	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	338	13.06	0.70	12	0.09	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
112	20240510	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	10	2	0.25	28144600	7169	64.48	3935	3940	3915	5100	2755	3930	3925.88	3.78	-2375	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	339	13.09	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
113	20240510	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	5	2	0.13	590065	150	1.35	3935	3935	3930	5100	2755	3930	3933.77	3.78	-49	3980	3955	3930	3905	3880	3942	3892	43	1170	500	2900	5	1	8610587	339	13.07	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.19	N	086060	500	43 억	325238	N	N	N	N
114	20240509	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-10	5	-0.25	43680185	11119	47.06	3940	3955	3905	5120	2760	3940	3928.43	3.79	-854	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	338	13.06	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
115	20240509	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	0	3	0.00	41636350	10599	44.86	3940	3955	3905	5120	2760	3940	3928.33	3.79	-785	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	339	13.09	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
116	20240509	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-5	5	-0.13	37383410	9518	40.29	3940	3955	3905	5120	2760	3940	3927.65	3.79	-652	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	339	13.07	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
117	20240509	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-10	5	-0.25	35418325	9018	38.17	3940	3955	3905	5120	2760	3940	3927.51	3.79	-594	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	338	13.06	0.70	12	0.10	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
118	20240509	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-5	5	-0.13	20052640	5095	21.57	3940	3955	3915	5120	2760	3940	3935.75	3.79	-622	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	339	13.07	0.70	12	0.06	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
119	20240509	110553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	0	3	0.00	17976625	4567	19.33	3940	3955	3915	5120	2760	3940	3936.20	3.79	-621	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	339	13.09	0.70	12	0.05	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
120	20240509	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	5	2	0.13	10634475	2703	11.44	3940	3955	3915	5120	2760	3940	3934.32	3.79	-286	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	340	13.11	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
121	20240509	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-25	5	-0.63	4806120	1220	5.16	3940	3955	3915	5120	2760	3940	3939.44	3.79	-108	3966	3952	3926	3912	3886	3960	3920	43	1180	500	2910	5	1	8610587	337	13.01	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.17	N	086060	500	43 억	326092	N	N	N	N
122	20240508	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	25	2	0.64	92550125	23625	76.25	3900	3940	3900	5080	2745	3915	3917.46	3.79	109	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	339	13.09	0.70	12	0.27	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
123	20240508	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	10	2	0.26	86957060	22205	71.67	3900	3935	3900	5080	2745	3915	3916.10	3.79	109	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	338	13.04	0.70	12	0.26	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
124	20240508	140549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	15	2	0.38	85738770	21895	70.67	3900	3935	3900	5080	2745	3915	3915.91	3.79	111	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	338	13.06	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
125	20240508	130547	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	5	2	0.13	77726445	19852	64.07	3900	3935	3900	5080	2745	3915	3915.30	3.79	141	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	338	13.02	0.70	12	0.23	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
126	20240508	120549	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	5	2	0.13	49817465	12722	41.06	3900	3935	3900	5080	2745	3915	3915.85	3.79	141	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	338	13.02	0.70	12	0.15	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
127	20240508	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	5	2	0.13	45153685	11532	37.22	3900	3935	3900	5080	2745	3915	3915.51	3.79	141	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	338	13.02	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
128	20240508	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	0	3	0.00	9374730	2398	7.74	3900	3915	3900	5080	2745	3915	3909.39	3.79	-241	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	337	13.01	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
129	20240508	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	0	3	0.00	3734395	957	3.09	3900	3915	3900	5080	2745	3915	3902.18	3.79	-121	3978	3946	3913	3881	3848	3947	3882	43	1165	500	2890	5	1	8610587	337	13.01	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	3.17	N	086060	500	43 억	325994	N	N	N	N
130	20240503	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3915	-30	5	-0.76	49257645	12546	26.26	3915	3950	3915	5120	2765	3945	3926.16	3.85	-2309	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	337	13.01	0.70	12	0.15	301.00	5610.00	5430	20230724	-27.90	3775	20240419	3.71	4745	-17.49	20240201	3775	3.71	20240419	5430	-27.90	20230724	3775	3.71	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
131	20240503	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-20	5	-0.51	42081255	10715	22.43	3915	3950	3915	5120	2765	3945	3927.32	3.85	-2073	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	338	13.04	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
132	20240503	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	-20	5	-0.51	35897485	9138	19.13	3915	3950	3915	5120	2765	3945	3928.37	3.85	-2055	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	338	13.04	0.70	12	0.11	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
133	20240503	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	5	2	0.13	27466510	6989	14.63	3915	3950	3915	5120	2765	3945	3929.96	3.85	-1866	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	340	13.12	0.70	12	0.08	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
134	20240503	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3935	-10	5	-0.25	25095010	6386	13.37	3915	3945	3915	5120	2765	3945	3929.69	3.85	-1860	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	339	13.07	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
135	20240503	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	-15	5	-0.38	23664655	6022	12.60	3915	3945	3915	5120	2765	3945	3929.70	3.85	-1679	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	338	13.06	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
136	20240503	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3940	-5	5	-0.13	16847195	4290	8.98	3915	3945	3915	5120	2765	3945	3927.09	3.85	-1143	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	339	13.09	0.70	12	0.05	301.00	5610.00	5430	20230724	-27.44	3775	20240419	4.37	4745	-16.97	20240201	3775	4.37	20240419	5430	-27.44	20230724	3775	4.37	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
137	20240503	090601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	-25	5	-0.63	955400	243	0.51	3915	3945	3915	5120	2765	3945	3931.69	3.85	-1	4015	3980	3920	3885	3825	3997	3902	43	1175	500	2910	5	1	8610587	338	13.02	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.98	N	086060	500	43 억	331308	N	N	N	N
138	20240502	160558	57	100.00	KOSDAQ	유통	N	N	N	N	N	3945	65	2	1.68	185267770	47439	178.01	3880	3955	3860	5040	2720	3880	3905.38	3.81	-1331	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	340	13.11	0.70	12	0.55	301.00	5610.00	5430	20230724	-27.35	3775	20240419	4.50	4745	-16.86	20240201	3775	4.50	20240419	5430	-27.35	20230724	3775	4.50	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
139	20240502	150601	57	100.00	KOSDAQ	유통	N	N	N	N	N	3950	70	2	1.80	171163180	43856	164.56	3880	3955	3860	5040	2720	3880	3902.85	3.81	-1318	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	340	13.12	0.70	12	0.51	301.00	5610.00	5430	20230724	-27.26	3775	20240419	4.64	4745	-16.75	20240201	3775	4.64	20240419	5430	-27.26	20230724	3775	4.64	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
140	20240502	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	3920	40	2	1.03	135851710	34879	130.88	3880	3940	3860	5040	2720	3880	3894.94	3.81	-1319	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	338	13.02	0.70	12	0.41	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
141	20240502	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	3925	45	2	1.16	124688130	32030	120.19	3880	3940	3860	5040	2720	3880	3892.85	3.81	-1319	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	338	13.04	0.70	12	0.37	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
142	20240502	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3930	50	2	1.29	114266385	29376	110.23	3880	3930	3860	5040	2720	3880	3889.79	3.81	-1319	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	338	13.06	0.70	12	0.34	301.00	5610.00	5430	20230724	-27.62	3775	20240419	4.11	4745	-17.18	20240201	3775	4.11	20240419	5430	-27.62	20230724	3775	4.11	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
143	20240502	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3905	25	2	0.64	84375040	21733	81.55	3880	3910	3860	5040	2720	3880	3882.35	3.81	-1319	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	336	12.97	0.70	12	0.25	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
144	20240502	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	3910	30	2	0.77	76080890	19604	73.56	3880	3910	3860	5040	2720	3880	3880.89	3.81	-1319	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	337	12.99	0.70	12	0.23	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N
145	20240502	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	3900	20	2	0.52	16069045	4143	15.55	3880	3900	3875	5040	2720	3880	3878.60	3.81	675	3973	3926	3898	3851	3823	3950	3875	43	1160	500	2870	5	1	8610587	336	12.96	0.70	12	0.05	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.90	N	086060	500	43 억	328303	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History