KissMeData/093520/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	30	2	0.26	814043090	69847	84.69	11470	11940	11470	14910	8030	11470	11657.06	14.45	13127	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1859	9.19	1.43	12	0.43	1252.00	8054.00	19440	20240215	-40.84	8520	20231024	34.98	19440	-40.84	20240215	10710	7.38	20240117	19440	-40.84	20240215	8520	34.98	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
3	20240531	150742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11550	80	2	0.70	775654030	66512	80.65	11470	11940	11470	14910	8030	11470	11664.27	14.45	12010	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1867	9.23	1.43	12	0.41	1252.00	8054.00	19440	20240215	-40.59	8520	20231024	35.56	19440	-40.59	20240215	10710	7.84	20240117	19440	-40.59	20240215	8520	35.56	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
4	20240531	140743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11590	120	2	1.05	707235630	60599	73.48	11470	11940	11470	14910	8030	11470	11673.51	14.45	10513	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1873	9.26	1.44	12	0.37	1252.00	8054.00	19440	20240215	-40.38	8520	20231024	36.03	19440	-40.38	20240215	10710	8.22	20240117	19440	-40.38	20240215	8520	36.03	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
5	20240531	130747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11530	60	2	0.52	651033450	55726	67.57	11470	11940	11470	14910	8030	11470	11685.95	14.45	10327	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1864	9.21	1.43	12	0.34	1252.00	8054.00	19440	20240215	-40.69	8520	20231024	35.33	19440	-40.69	20240215	10710	7.66	20240117	19440	-40.69	20240215	8520	35.33	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
6	20240531	120751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11580	110	2	0.96	596410170	50994	61.83	11470	11940	11470	14910	8030	11470	11699.40	14.45	11374	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1872	9.25	1.44	12	0.32	1252.00	8054.00	19440	20240215	-40.43	8520	20231024	35.92	19440	-40.43	20240215	10710	8.12	20240117	19440	-40.43	20240215	8520	35.92	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
7	20240531	110746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11640	170	2	1.48	572002850	48887	59.28	11470	11940	11470	14910	8030	11470	11704.46	14.45	10224	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1881	9.30	1.45	12	0.30	1252.00	8054.00	19440	20240215	-40.12	8520	20231024	36.62	19440	-40.12	20240215	10710	8.68	20240117	19440	-40.12	20240215	8520	36.62	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
8	20240531	100748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11730	260	2	2.27	478884700	40874	49.56	11470	11940	11470	14910	8030	11470	11721.18	14.45	6881	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1896	9.37	1.46	12	0.25	1252.00	8054.00	19440	20240215	-39.66	8520	20231024	37.68	19440	-39.66	20240215	10710	9.52	20240117	19440	-39.66	20240215	8520	37.68	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
9	20240531	090745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11630	160	2	1.39	92936250	8060	9.77	11470	11640	11470	14910	8030	11470	11537.44	14.45	2668	11830	11650	11530	11350	11230	11590	11290	81	3440	500	7340	10	1	16163092	1880	9.29	1.44	12	0.05	1252.00	8054.00	19440	20240215	-40.17	8520	20231024	36.50	19440	-40.17	20240215	10710	8.59	20240117	19440	-40.17	20240215	8520	36.50	20231024	4.32	N	093520	500	80 억	2336169	N	N	0	N	N
10	20240530	160742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-260	5	-2.22	892524160	77531	85.83	11570	11710	11410	15240	8220	11730	11511.89	14.48	-3868	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1854	9.16	1.42	12	0.48	1252.00	8054.00	19440	20240215	-41.00	8520	20231024	34.62	19440	-41.00	20240215	10710	7.10	20240117	19440	-41.00	20240215	8520	34.62	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
11	20240530	150743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	-280	5	-2.39	827982890	71922	79.62	11570	11710	11410	15240	8220	11730	11512.23	14.48	-4104	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1851	9.15	1.42	12	0.44	1252.00	8054.00	19440	20240215	-41.10	8520	20231024	34.39	19440	-41.10	20240215	10710	6.91	20240117	19440	-41.10	20240215	8520	34.39	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
12	20240530	140742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11510	-220	5	-1.88	718065790	62369	69.05	11570	11710	11410	15240	8220	11730	11513.18	14.48	-8489	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1860	9.19	1.43	12	0.39	1252.00	8054.00	19440	20240215	-40.79	8520	20231024	35.09	19440	-40.79	20240215	10710	7.47	20240117	19440	-40.79	20240215	8520	35.09	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
13	20240530	130744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11500	-230	5	-1.96	497732110	43143	47.76	11570	11710	11450	15240	8220	11730	11536.80	14.48	-3307	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1859	9.19	1.43	12	0.27	1252.00	8054.00	19440	20240215	-40.84	8520	20231024	34.98	19440	-40.84	20240215	10710	7.38	20240117	19440	-40.84	20240215	8520	34.98	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
14	20240530	120742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11450	-280	5	-2.39	457963750	39684	43.93	11570	11710	11450	15240	8220	11730	11540.26	14.48	-4978	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1851	9.15	1.42	12	0.25	1252.00	8054.00	19440	20240215	-41.10	8520	20231024	34.39	19440	-41.10	20240215	10710	6.91	20240117	19440	-41.10	20240215	8520	34.39	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
15	20240530	110743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11520	-210	5	-1.79	398801540	34535	38.23	11570	11710	11450	15240	8220	11730	11547.75	14.48	-4212	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1862	9.20	1.43	12	0.21	1252.00	8054.00	19440	20240215	-40.74	8520	20231024	35.21	19440	-40.74	20240215	10710	7.56	20240117	19440	-40.74	20240215	8520	35.21	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
16	20240530	100744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11470	-260	5	-2.22	290858280	25153	27.85	11570	11710	11460	15240	8220	11730	11563.56	14.48	-6346	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1854	9.16	1.42	12	0.16	1252.00	8054.00	19440	20240215	-41.00	8520	20231024	34.62	19440	-41.00	20240215	10710	7.10	20240117	19440	-41.00	20240215	8520	34.62	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
17	20240530	090743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11610	-120	5	-1.02	37356150	3224	3.57	11570	11690	11570	15240	8220	11730	11586.90	14.48	669	12330	12030	11870	11570	11410	11950	11490	81	3510	500	7500	10	1	16163092	1877	9.27	1.44	12	0.02	1252.00	8054.00	19440	20240215	-40.28	8520	20231024	36.27	19440	-40.28	20240215	10710	8.40	20240117	19440	-40.28	20240215	8520	36.27	20231024	4.34	N	093520	500	80 억	2339937	N	N	15	N	N
18	20240529	160736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11730	-260	5	-2.17	1064491570	89301	117.91	12100	12170	11710	15580	8400	11990	11920.30	14.53	-8293	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1896	9.37	1.46	12	0.55	1252.00	8054.00	19440	20240215	-39.66	8520	20231024	37.68	19440	-39.66	20240215	10710	9.52	20240117	19440	-39.66	20240215	8520	37.68	20231024	4.41	N	093520	500	80 억	2348077	N	N	15	N	N
19	20240529	150735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11740	-250	5	-2.09	970108600	81255	107.28	12100	12170	11740	15580	8400	11990	11939.06	14.53	-4526	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1898	9.38	1.46	12	0.50	1252.00	8054.00	19440	20240215	-39.61	8520	20231024	37.79	19440	-39.61	20240215	10710	9.62	20240117	19440	-39.61	20240215	8520	37.79	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
20	20240529	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11760	-230	5	-1.92	891471960	74562	98.45	12100	12170	11750	15580	8400	11990	11956.12	14.53	-1024	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1901	9.39	1.46	12	0.46	1252.00	8054.00	19440	20240215	-39.51	8520	20231024	38.03	19440	-39.51	20240215	10710	9.80	20240117	19440	-39.51	20240215	8520	38.03	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
21	20240529	130738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11780	-210	5	-1.75	832608650	69560	91.84	12100	12170	11750	15580	8400	11990	11969.65	14.53	921	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1904	9.41	1.46	12	0.43	1252.00	8054.00	19440	20240215	-39.40	8520	20231024	38.26	19440	-39.40	20240215	10710	9.99	20240117	19440	-39.40	20240215	8520	38.26	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
22	20240529	120741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11760	-230	5	-1.92	710112390	59156	78.11	12100	12170	11760	15580	8400	11990	12004.06	14.53	1149	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1901	9.39	1.46	12	0.37	1252.00	8054.00	19440	20240215	-39.51	8520	20231024	38.03	19440	-39.51	20240215	10710	9.80	20240117	19440	-39.51	20240215	8520	38.03	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
23	20240529	110738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11980	-10	5	-0.08	534283810	44336	58.54	12100	12170	11900	15580	8400	11990	12050.79	14.53	4147	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1936	9.57	1.49	12	0.27	1252.00	8054.00	19440	20240215	-38.37	8520	20231024	40.61	19440	-38.37	20240215	10710	11.86	20240117	19440	-38.37	20240215	8520	40.61	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
24	20240529	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12010	20	2	0.17	404240260	33491	44.22	12100	12170	11900	15580	8400	11990	12070.12	14.53	4768	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1941	9.59	1.49	12	0.21	1252.00	8054.00	19440	20240215	-38.22	8520	20231024	40.96	19440	-38.22	20240215	10710	12.14	20240117	19440	-38.22	20240215	8520	40.96	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
25	20240529	090733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12010	20	2	0.17	72978850	6073	8.02	12100	12100	11900	15580	8400	11990	12016.94	14.53	-1373	12216	12102	11936	11822	11656	12160	11880	81	3590	500	7670	10	1	16163092	1941	9.59	1.49	12	0.04	1252.00	8054.00	19440	20240215	-38.22	8520	20231024	40.96	19440	-38.22	20240215	10710	12.14	20240117	19440	-38.22	20240215	8520	40.96	20231024	4.41	N	093520	500	80 억	2348077	N	N	2	N	N
26	20240528	160731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11990	150	2	1.27	886348170	74470	98.81	11770	12050	11770	15390	8290	11840	11902.02	14.47	8307	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1938	9.58	1.49	12	0.46	1252.00	8054.00	19440	20240215	-38.32	8520	20231024	40.73	19440	-38.32	20240215	10710	11.95	20240117	19440	-38.32	20240215	8520	40.73	20231024	4.30	N	093520	500	80 억	2338949	N	N	2	N	N
27	20240528	150734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	70	2	0.59	797130450	67019	88.92	11770	12050	11770	15390	8290	11840	11894.15	14.47	8560	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1925	9.51	1.48	12	0.41	1252.00	8054.00	19440	20240215	-38.73	8520	20231024	39.79	19440	-38.73	20240215	10710	11.20	20240117	19440	-38.73	20240215	8520	39.79	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
28	20240528	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	90	2	0.76	726163340	61063	81.02	11770	12050	11770	15390	8290	11840	11892.10	14.47	8870	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1928	9.53	1.48	12	0.38	1252.00	8054.00	19440	20240215	-38.63	8520	20231024	40.02	19440	-38.63	20240215	10710	11.39	20240117	19440	-38.63	20240215	8520	40.02	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
29	20240528	130732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	50	2	0.42	587078110	49395	65.54	11770	12020	11770	15390	8290	11840	11885.44	14.47	5128	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1922	9.50	1.48	12	0.31	1252.00	8054.00	19440	20240215	-38.84	8520	20231024	39.55	19440	-38.84	20240215	10710	11.02	20240117	19440	-38.84	20240215	8520	39.55	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
30	20240528	120732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	40	2	0.34	555579880	46743	62.02	11770	12020	11770	15390	8290	11840	11885.91	14.47	6333	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1920	9.49	1.48	12	0.29	1252.00	8054.00	19440	20240215	-38.89	8520	20231024	39.44	19440	-38.89	20240215	10710	10.92	20240117	19440	-38.89	20240215	8520	39.44	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
31	20240528	110717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11950	110	2	0.93	509162590	42848	56.85	11770	12020	11770	15390	8290	11840	11883.07	14.47	6520	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1931	9.54	1.48	12	0.27	1252.00	8054.00	19440	20240215	-38.53	8520	20231024	40.26	19440	-38.53	20240215	10710	11.58	20240117	19440	-38.53	20240215	8520	40.26	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
32	20240528	100733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	-10	5	-0.08	275382880	23251	30.85	11770	11950	11770	15390	8290	11840	11843.93	14.47	3921	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1912	9.45	1.47	12	0.14	1252.00	8054.00	19440	20240215	-39.15	8520	20231024	38.85	19440	-39.15	20240215	10710	10.46	20240117	19440	-39.15	20240215	8520	38.85	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
33	20240528	090735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	0	3	0.00	51978810	4405	5.84	11770	11880	11770	15390	8290	11840	11799.30	14.47	379	12040	11940	11750	11650	11460	11990	11700	81	3550	500	7570	10	1	16163092	1914	9.46	1.47	12	0.03	1252.00	8054.00	19440	20240215	-39.09	8520	20231024	38.97	19440	-39.09	20240215	10710	10.55	20240117	19440	-39.09	20240215	8520	38.97	20231024	4.30	N	093520	500	80 억	2338949	N	N	0	N	N
34	20240527	160722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	210	2	1.81	876215140	75072	45.46	11670	11850	11560	15110	8150	11630	11669.93	14.39	12416	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1914	9.46	1.47	12	0.46	1252.00	8054.00	19440	20240215	-39.09	8520	20231024	38.97	19440	-39.09	20240215	10710	10.55	20240117	19440	-39.09	20240215	8520	38.97	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
35	20240527	150734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11800	170	2	1.46	777048740	66688	40.38	11670	11850	11560	15110	8150	11630	11652.00	14.39	9763	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1907	9.42	1.47	12	0.41	1252.00	8054.00	19440	20240215	-39.30	8520	20231024	38.50	19440	-39.30	20240215	10710	10.18	20240117	19440	-39.30	20240215	8520	38.50	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
36	20240527	140731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11600	-30	5	-0.26	580398330	49888	30.21	11670	11780	11560	15110	8150	11630	11634.03	14.39	-3600	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1875	9.27	1.44	12	0.31	1252.00	8054.00	19440	20240215	-40.33	8520	20231024	36.15	19440	-40.33	20240215	10710	8.31	20240117	19440	-40.33	20240215	8520	36.15	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
37	20240527	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11620	-10	5	-0.09	498949970	42861	25.95	11670	11780	11560	15110	8150	11630	11641.12	14.39	-4140	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1878	9.28	1.44	12	0.27	1252.00	8054.00	19440	20240215	-40.23	8520	20231024	36.38	19440	-40.23	20240215	10710	8.50	20240117	19440	-40.23	20240215	8520	36.38	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
38	20240527	120732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11580	-50	5	-0.43	406408370	34871	21.11	11670	11780	11570	15110	8150	11630	11654.62	14.39	-5798	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1872	9.25	1.44	12	0.22	1252.00	8054.00	19440	20240215	-40.43	8520	20231024	35.92	19440	-40.43	20240215	10710	8.12	20240117	19440	-40.43	20240215	8520	35.92	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
39	20240527	110731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11630	0	3	0.00	319230140	27360	16.57	11670	11780	11580	15110	8150	11630	11667.77	14.39	-3170	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1880	9.29	1.44	12	0.17	1252.00	8054.00	19440	20240215	-40.17	8520	20231024	36.50	19440	-40.17	20240215	10710	8.59	20240117	19440	-40.17	20240215	8520	36.50	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
40	20240527	100730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11670	40	2	0.34	221161910	18919	11.46	11670	11780	11600	15110	8150	11630	11689.94	14.39	-987	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1886	9.32	1.45	12	0.12	1252.00	8054.00	19440	20240215	-39.97	8520	20231024	36.97	19440	-39.97	20240215	10710	8.96	20240117	19440	-39.97	20240215	8520	36.97	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
41	20240527	090730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11700	70	2	0.60	29950530	2569	1.56	11670	11700	11630	15110	8150	11630	11658.44	14.39	221	12410	12020	11820	11430	11230	11920	11330	81	3480	500	7440	10	1	16163092	1891	9.35	1.45	12	0.02	1252.00	8054.00	19440	20240215	-39.81	8520	20231024	37.32	19440	-39.81	20240215	10710	9.24	20240117	19440	-39.81	20240215	8520	37.32	20231024	4.34	N	093520	500	80 억	2326533	N	N	0	N	N
42	20240524	160653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11630	-630	5	-5.14	1935461120	164535	120.08	12120	12210	11620	15930	8590	12260	11763.42	14.83	-69689	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1880	9.29	1.44	12	1.02	1252.00	8054.00	19440	20240215	-40.17	8520	20231024	36.50	19440	-40.17	20240215	10710	8.59	20240117	19440	-40.17	20240215	8520	36.50	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
43	20240524	150652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11680	-580	5	-4.73	1770520180	150355	109.73	12120	12210	11650	15930	8590	12260	11775.60	14.83	-64969	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1888	9.33	1.45	12	0.93	1252.00	8054.00	19440	20240215	-39.92	8520	20231024	37.09	19440	-39.92	20240215	10710	9.06	20240117	19440	-39.92	20240215	8520	37.09	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
44	20240524	140655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-550	5	-4.49	1458863850	123643	90.23	12120	12210	11670	15930	8590	12260	11799.00	14.83	-54427	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1893	9.35	1.45	12	0.76	1252.00	8054.00	19440	20240215	-39.76	8520	20231024	37.44	19440	-39.76	20240215	10710	9.34	20240117	19440	-39.76	20240215	8520	37.44	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
45	20240524	130653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11690	-570	5	-4.65	1340454930	113526	82.85	12120	12210	11670	15930	8590	12260	11807.47	14.83	-52345	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1889	9.34	1.45	12	0.70	1252.00	8054.00	19440	20240215	-39.87	8520	20231024	37.21	19440	-39.87	20240215	10710	9.15	20240117	19440	-39.87	20240215	8520	37.21	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
46	20240524	120655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-550	5	-4.49	1123491670	94977	69.31	12120	12210	11700	15930	8590	12260	11829.09	14.83	-43143	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1893	9.35	1.45	12	0.59	1252.00	8054.00	19440	20240215	-39.76	8520	20231024	37.44	19440	-39.76	20240215	10710	9.34	20240117	19440	-39.76	20240215	8520	37.44	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
47	20240524	110652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11710	-550	5	-4.49	968090410	81722	59.64	12120	12210	11700	15930	8590	12260	11846.14	14.83	-36779	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1893	9.35	1.45	12	0.51	1252.00	8054.00	19440	20240215	-39.76	8520	20231024	37.44	19440	-39.76	20240215	10710	9.34	20240117	19440	-39.76	20240215	8520	37.44	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
48	20240524	100657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	-320	5	-2.61	615949590	51842	37.83	12120	12210	11800	15930	8590	12260	11881.29	14.83	-20092	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1930	9.54	1.48	12	0.32	1252.00	8054.00	19440	20240215	-38.58	8520	20231024	40.14	19440	-38.58	20240215	10710	11.48	20240117	19440	-38.58	20240215	8520	40.14	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
49	20240524	090653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12010	-250	5	-2.04	43029360	3565	2.60	12120	12210	12000	15930	8590	12260	12069.95	14.83	-1184	12826	12542	12196	11912	11566	12685	12055	81	3670	500	7840	10	1	16163092	1941	9.59	1.49	12	0.02	1252.00	8054.00	19440	20240215	-38.22	8520	20231024	40.96	19440	-38.22	20240215	10710	12.14	20240117	19440	-38.22	20240215	8520	40.96	20231024	4.30	N	093520	500	80 억	2397106	N	N	1	N	N
50	20240523	160650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12260	170	2	1.41	1646417010	134225	145.03	12100	12480	11850	15710	8470	12090	12266.14	14.77	8410	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1982	9.79	1.52	12	0.83	1252.00	8054.00	19440	20240215	-36.93	8520	20231024	43.90	19440	-36.93	20240215	10710	14.47	20240117	19440	-36.93	20240215	8520	43.90	20231024	4.24	N	093520	500	80 억	2387719	N	N	1	N	N
51	20240523	150656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12280	190	2	1.57	1590698010	129680	140.12	12100	12480	11850	15710	8470	12090	12266.33	14.77	8229	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1985	9.81	1.52	12	0.80	1252.00	8054.00	19440	20240215	-36.83	8520	20231024	44.13	19440	-36.83	20240215	10710	14.66	20240117	19440	-36.83	20240215	8520	44.13	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
52	20240523	140656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12330	240	2	1.99	1365762810	111322	120.28	12100	12480	11850	15710	8470	12090	12268.58	14.77	8155	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1993	9.85	1.53	12	0.69	1252.00	8054.00	19440	20240215	-36.57	8520	20231024	44.72	19440	-36.57	20240215	10710	15.13	20240117	19440	-36.57	20240215	8520	44.72	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
53	20240523	130654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12390	300	2	2.48	1190822220	97203	105.03	12100	12480	11850	15710	8470	12090	12250.88	14.77	4923	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	2003	9.90	1.54	12	0.60	1252.00	8054.00	19440	20240215	-36.27	8520	20231024	45.42	19440	-36.27	20240215	10710	15.69	20240117	19440	-36.27	20240215	8520	45.42	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
54	20240523	120651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	270	2	2.23	981164580	80297	86.76	12100	12480	11850	15710	8470	12090	12219.19	14.77	72	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1998	9.87	1.53	12	0.50	1252.00	8054.00	19440	20240215	-36.42	8520	20231024	45.07	19440	-36.42	20240215	10710	15.41	20240117	19440	-36.42	20240215	8520	45.07	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
55	20240523	110650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12150	60	2	0.50	413183200	34315	37.08	12100	12220	11850	15710	8470	12090	12040.89	14.77	41	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1964	9.70	1.51	12	0.21	1252.00	8054.00	19440	20240215	-37.50	8520	20231024	42.61	19440	-37.50	20240215	10710	13.45	20240117	19440	-37.50	20240215	8520	42.61	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
56	20240523	100652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12140	50	2	0.41	314265130	26165	28.27	12100	12160	11850	15710	8470	12090	12010.90	14.77	-3279	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1962	9.70	1.51	12	0.16	1252.00	8054.00	19440	20240215	-37.55	8520	20231024	42.49	19440	-37.55	20240215	10710	13.35	20240117	19440	-37.55	20240215	8520	42.49	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
57	20240523	090655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	-40	5	-0.33	56247810	4669	5.04	12100	12100	11980	15710	8470	12090	12047.08	14.77	-2332	12470	12280	12170	11980	11870	12225	11925	81	3620	500	7730	10	1	16163092	1948	9.62	1.50	12	0.03	1252.00	8054.00	19440	20240215	-38.01	8520	20231024	41.43	19440	-38.01	20240215	10710	12.51	20240117	19440	-38.01	20240215	8520	41.43	20231024	4.24	N	093520	500	80 억	2387719	N	N	0	N	N
58	20240522	160645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	-270	5	-2.18	1105418720	90934	33.59	12300	12360	12060	16060	8660	12360	12157.36	14.88	-18753	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1954	9.66	1.50	12	0.56	1252.00	8054.00	19440	20240215	-37.81	8520	20231024	41.90	19440	-37.81	20240215	10710	12.89	20240117	19440	-37.81	20240215	8520	41.90	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
59	20240522	150649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12130	-230	5	-1.86	962755050	79140	29.23	12300	12360	12060	16060	8660	12360	12164.87	14.88	-18165	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1961	9.69	1.51	12	0.49	1252.00	8054.00	19440	20240215	-37.60	8520	20231024	42.37	19440	-37.60	20240215	10710	13.26	20240117	19440	-37.60	20240215	8520	42.37	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
60	20240522	140651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12130	-230	5	-1.86	820826840	67436	24.91	12300	12360	12060	16060	8660	12360	12171.55	14.88	-14922	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1961	9.69	1.51	12	0.42	1252.00	8054.00	19440	20240215	-37.60	8520	20231024	42.37	19440	-37.60	20240215	10710	13.26	20240117	19440	-37.60	20240215	8520	42.37	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
61	20240522	130647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	-200	5	-1.62	661109460	54279	20.05	12300	12360	12060	16060	8660	12360	12179.37	14.88	-15324	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1965	9.71	1.51	12	0.34	1252.00	8054.00	19440	20240215	-37.45	8520	20231024	42.72	19440	-37.45	20240215	10710	13.54	20240117	19440	-37.45	20240215	8520	42.72	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
62	20240522	120731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	-200	5	-1.62	586769580	48189	17.80	12300	12360	12060	16060	8660	12360	12175.89	14.88	-15931	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1965	9.71	1.51	12	0.30	1252.00	8054.00	19440	20240215	-37.45	8520	20231024	42.72	19440	-37.45	20240215	10710	13.54	20240117	19440	-37.45	20240215	8520	42.72	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
63	20240522	110651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12170	-190	5	-1.54	503402580	41339	15.27	12300	12360	12060	16060	8660	12360	12176.80	14.88	-14106	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1967	9.72	1.51	12	0.26	1252.00	8054.00	19440	20240215	-37.40	8520	20231024	42.84	19440	-37.40	20240215	10710	13.63	20240117	19440	-37.40	20240215	8520	42.84	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
64	20240522	100650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12100	-260	5	-2.10	406397420	33368	12.32	12300	12360	12060	16060	8660	12360	12178.49	14.88	-11985	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1956	9.66	1.50	12	0.21	1252.00	8054.00	19440	20240215	-37.76	8520	20231024	42.02	19440	-37.76	20240215	10710	12.98	20240117	19440	-37.76	20240215	8520	42.02	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
65	20240522	090650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12290	-70	5	-0.57	55317540	4495	1.66	12300	12360	12260	16060	8660	12360	12304.74	14.88	-2256	12926	12642	12306	12022	11686	12785	12165	81	3700	500	7910	10	1	16163092	1986	9.82	1.53	12	0.03	1252.00	8054.00	19440	20240215	-36.78	8520	20231024	44.25	19440	-36.78	20240215	10710	14.75	20240117	19440	-36.78	20240215	8520	44.25	20231024	4.22	N	093520	500	80 억	2404685	N	N	1	N	N
66	20240521	160642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	450	2	3.78	3300239430	269279	383.50	12090	12590	11970	15480	8340	11910	12255.30	14.77	20841	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1998	9.87	1.53	12	1.67	1252.00	8054.00	19440	20240215	-36.42	8520	20231024	45.07	19440	-36.42	20240215	10710	15.41	20240117	19440	-36.42	20240215	8520	45.07	20231024	4.20	N	093520	500	80 억	2386693	N	N	1	N	N
67	20240521	150648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12310	400	2	3.36	3143937400	256608	365.45	12090	12590	11970	15480	8340	11910	12251.91	14.77	20570	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1990	9.83	1.53	12	1.59	1252.00	8054.00	19440	20240215	-36.68	8520	20231024	44.48	19440	-36.68	20240215	10710	14.94	20240117	19440	-36.68	20240215	8520	44.48	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
68	20240521	140646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12250	340	2	2.85	2960183420	241661	344.16	12090	12590	11970	15480	8340	11910	12249.32	14.77	15871	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1980	9.78	1.52	12	1.50	1252.00	8054.00	19440	20240215	-36.99	8520	20231024	43.78	19440	-36.99	20240215	10710	14.38	20240117	19440	-36.99	20240215	8520	43.78	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
69	20240521	130646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	450	2	3.78	2784150770	227327	323.75	12090	12590	11970	15480	8340	11910	12247.34	14.77	12898	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1998	9.87	1.53	12	1.41	1252.00	8054.00	19440	20240215	-36.42	8520	20231024	45.07	19440	-36.42	20240215	10710	15.41	20240117	19440	-36.42	20240215	8520	45.07	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
70	20240521	120646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	250	2	2.10	2503141300	204346	291.02	12090	12590	11970	15480	8340	11910	12249.52	14.77	6833	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1965	9.71	1.51	12	1.26	1252.00	8054.00	19440	20240215	-37.45	8520	20231024	42.72	19440	-37.45	20240215	10710	13.54	20240117	19440	-37.45	20240215	8520	42.72	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
71	20240521	110647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	90	2	0.76	2106025900	171393	244.09	12090	12590	11970	15480	8340	11910	12287.70	14.77	1286	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1940	9.58	1.49	12	1.06	1252.00	8054.00	19440	20240215	-38.27	8520	20231024	40.85	19440	-38.27	20240215	10710	12.04	20240117	19440	-38.27	20240215	8520	40.85	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
72	20240521	100647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12260	350	2	2.94	1392474960	112386	160.06	12090	12590	12080	15480	8340	11910	12390.11	14.77	-4364	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1982	9.79	1.52	12	0.70	1252.00	8054.00	19440	20240215	-36.93	8520	20231024	43.90	19440	-36.93	20240215	10710	14.47	20240117	19440	-36.93	20240215	8520	43.90	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
73	20240521	090642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	410	2	3.44	154859070	12666	18.04	12090	12330	12080	15480	8340	11910	12226.36	14.77	5340	12376	12142	11996	11762	11616	12260	11880	81	3570	500	7620	10	1	16163092	1991	9.84	1.53	12	0.08	1252.00	8054.00	19440	20240215	-36.63	8520	20231024	44.60	19440	-36.63	20240215	10710	15.03	20240117	19440	-36.63	20240215	8520	44.60	20231024	4.20	N	093520	500	80 억	2386693	N	N	2	N	N
74	20240517	160647	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	-310	5	-2.54	1012370090	84826	109.00	12130	12300	11840	15870	8550	12210	11934.70	14.90	-11309	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1923	9.50	1.48	12	0.52	1252.00	8054.00	19440	20240215	-38.79	8520	20231024	39.67	19440	-38.79	20240215	10710	11.11	20240117	19440	-38.79	20240215	8520	39.67	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
75	20240517	150650	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-330	5	-2.70	978186020	81950	105.30	12130	12300	11840	15870	8550	12210	11936.38	14.90	-10196	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1920	9.49	1.48	12	0.51	1252.00	8054.00	19440	20240215	-38.89	8520	20231024	39.44	19440	-38.89	20240215	10710	10.92	20240117	19440	-38.89	20240215	8520	39.44	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
76	20240517	140643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11880	-330	5	-2.70	908590720	76089	97.77	12130	12300	11840	15870	8550	12210	11941.16	14.90	-7906	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1920	9.49	1.48	12	0.47	1252.00	8054.00	19440	20240215	-38.89	8520	20231024	39.44	19440	-38.89	20240215	10710	10.92	20240117	19440	-38.89	20240215	8520	39.44	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
77	20240517	130639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	-320	5	-2.62	787119080	65848	84.61	12130	12300	11860	15870	8550	12210	11953.58	14.90	-7045	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1922	9.50	1.48	12	0.41	1252.00	8054.00	19440	20240215	-38.84	8520	20231024	39.55	19440	-38.84	20240215	10710	11.02	20240117	19440	-38.84	20240215	8520	39.55	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
78	20240517	120639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	-320	5	-2.62	714827560	59763	76.79	12130	12300	11870	15870	8550	12210	11961.04	14.90	-6972	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1922	9.50	1.48	12	0.37	1252.00	8054.00	19440	20240215	-38.84	8520	20231024	39.55	19440	-38.84	20240215	10710	11.02	20240117	19440	-38.84	20240215	8520	39.55	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
79	20240517	110640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	-310	5	-2.54	565825940	47239	60.70	12130	12300	11900	15870	8550	12210	11977.94	14.90	-6214	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1923	9.50	1.48	12	0.29	1252.00	8054.00	19440	20240215	-38.79	8520	20231024	39.67	19440	-38.79	20240215	10710	11.11	20240117	19440	-38.79	20240215	8520	39.67	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
80	20240517	100636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11990	-220	5	-1.80	307221600	25563	32.85	12130	12300	11920	15870	8550	12210	12018.21	14.90	-3601	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1938	9.58	1.49	12	0.16	1252.00	8054.00	19440	20240215	-38.32	8520	20231024	40.73	19440	-38.32	20240215	10710	11.95	20240117	19440	-38.32	20240215	8520	40.73	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
81	20240517	090640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12190	-20	5	-0.16	28760910	2358	3.03	12130	12300	12130	15870	8550	12210	12197.16	14.90	-898	12530	12370	12260	12100	11990	12450	12180	81	3660	500	7810	10	1	16163092	1970	9.74	1.51	12	0.01	1252.00	8054.00	19440	20240215	-37.29	8520	20231024	43.08	19440	-37.29	20240215	10710	13.82	20240117	19440	-37.29	20240215	8520	43.08	20231024	4.26	N	093520	500	80 억	2407964	N	N	2	N	N
82	20240516	160635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	210	2	1.75	954579970	77535	176.70	12180	12420	12150	15600	8400	12000	12312.10	14.83	10563	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1974	9.75	1.52	12	0.48	1252.00	8054.00	19440	20240215	-37.19	8520	20231024	43.31	19440	-37.19	20240215	10710	14.01	20240117	19440	-37.19	20240215	8520	43.31	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
83	20240516	150634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12230	230	2	1.92	907464040	73678	167.91	12180	12420	12150	15600	8400	12000	12316.62	14.83	9832	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1977	9.77	1.52	12	0.46	1252.00	8054.00	19440	20240215	-37.09	8520	20231024	43.54	19440	-37.09	20240215	10710	14.19	20240117	19440	-37.09	20240215	8520	43.54	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
84	20240516	140638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12270	270	2	2.25	850303290	69011	157.27	12180	12420	12150	15600	8400	12000	12321.27	14.83	10168	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1983	9.80	1.52	12	0.43	1252.00	8054.00	19440	20240215	-36.88	8520	20231024	44.01	19440	-36.88	20240215	10710	14.57	20240117	19440	-36.88	20240215	8520	44.01	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
85	20240516	130635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	320	2	2.67	771221990	62572	142.60	12180	12420	12150	15600	8400	12000	12325.35	14.83	9460	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1991	9.84	1.53	12	0.39	1252.00	8054.00	19440	20240215	-36.63	8520	20231024	44.60	19440	-36.63	20240215	10710	15.03	20240117	19440	-36.63	20240215	8520	44.60	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
86	20240516	120633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12350	350	2	2.92	700243650	56816	129.48	12180	12420	12150	15600	8400	12000	12324.76	14.83	9661	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1996	9.86	1.53	12	0.35	1252.00	8054.00	19440	20240215	-36.47	8520	20231024	44.95	19440	-36.47	20240215	10710	15.31	20240117	19440	-36.47	20240215	8520	44.95	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
87	20240516	110632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12330	330	2	2.75	602390850	48892	111.42	12180	12420	12150	15600	8400	12000	12320.85	14.83	11313	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1993	9.85	1.53	12	0.30	1252.00	8054.00	19440	20240215	-36.57	8520	20231024	44.72	19440	-36.57	20240215	10710	15.13	20240117	19440	-36.57	20240215	8520	44.72	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
88	20240516	100634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12350	350	2	2.92	463097070	37593	85.67	12180	12420	12150	15600	8400	12000	12318.70	14.83	11040	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1996	9.86	1.53	12	0.23	1252.00	8054.00	19440	20240215	-36.47	8520	20231024	44.95	19440	-36.47	20240215	10710	15.31	20240117	19440	-36.47	20240215	8520	44.95	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
89	20240516	090634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12340	340	2	2.83	130853570	10685	24.35	12180	12340	12150	15600	8400	12000	12246.47	14.83	4973	12253	12126	12013	11886	11773	12190	11950	81	3600	500	7680	10	1	16163092	1995	9.86	1.53	12	0.07	1252.00	8054.00	19440	20240215	-36.52	8520	20231024	44.84	19440	-36.52	20240215	10710	15.22	20240117	19440	-36.52	20240215	8520	44.84	20231024	4.30	N	093520	500	80 억	2397393	N	N	2	N	N
90	20240514	160641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	-30	5	-0.25	522750250	43464	69.73	11900	12140	11900	15630	8430	12030	12027.20	14.79	6558	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1940	9.58	1.49	12	0.27	1252.00	8054.00	19440	20240215	-38.27	8520	20231024	40.85	19440	-38.27	20240215	10710	12.04	20240117	19440	-38.27	20240215	8520	40.85	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
91	20240514	150644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	0	3	0.00	453802490	37725	60.53	11900	12140	11900	15630	8430	12030	12029.22	14.79	6198	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1944	9.61	1.49	12	0.23	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
92	20240514	140642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12040	10	2	0.08	418190820	34764	55.77	11900	12140	11900	15630	8430	12030	12029.42	14.79	5866	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1946	9.62	1.49	12	0.22	1252.00	8054.00	19440	20240215	-38.07	8520	20231024	41.31	19440	-38.07	20240215	10710	12.42	20240117	19440	-38.07	20240215	8520	41.31	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
93	20240514	130643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12040	10	2	0.08	371725800	30899	49.57	11900	12140	11900	15630	8430	12030	12030.35	14.79	6117	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1946	9.62	1.49	12	0.19	1252.00	8054.00	19440	20240215	-38.07	8520	20231024	41.31	19440	-38.07	20240215	10710	12.42	20240117	19440	-38.07	20240215	8520	41.31	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
94	20240514	120641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12080	50	2	0.42	311908520	25937	41.61	11900	12140	11900	15630	8430	12030	12025.62	14.79	6630	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1953	9.65	1.50	12	0.16	1252.00	8054.00	19440	20240215	-37.86	8520	20231024	41.78	19440	-37.86	20240215	10710	12.79	20240117	19440	-37.86	20240215	8520	41.78	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
95	20240514	110641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	90	2	0.75	284975120	23714	38.05	11900	12120	11900	15630	8430	12030	12017.17	14.79	7011	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1959	9.68	1.50	12	0.15	1252.00	8054.00	19440	20240215	-37.65	8520	20231024	42.25	19440	-37.65	20240215	10710	13.17	20240117	19440	-37.65	20240215	8520	42.25	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
96	20240514	100640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	0	3	0.00	210178440	17496	28.07	11900	12100	11900	15630	8430	12030	12012.94	14.79	6429	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1944	9.61	1.49	12	0.11	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
97	20240514	090640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11990	-40	5	-0.33	21455390	1797	2.88	11900	12060	11900	15630	8430	12030	11939.56	14.79	333	12330	12180	11990	11840	11650	12255	11915	81	3600	500	7690	10	1	16163092	1938	9.58	1.49	12	0.01	1252.00	8054.00	19440	20240215	-38.32	8520	20231024	40.73	19440	-38.32	20240215	10710	11.95	20240117	19440	-38.32	20240215	8520	40.73	20231024	4.31	N	093520	500	80 억	2390657	N	N	2	N	N
98	20240513	160639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	170	2	1.43	741985020	62112	63.56	11860	12140	11800	15410	8310	11860	11945.92	14.75	4341	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1944	9.61	1.49	12	0.38	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.31	N	093520	500	80 억	2384549	N	N	2	N	N
99	20240513	150642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12000	140	2	1.18	670906720	56207	57.51	11860	12140	11800	15410	8310	11860	11936.36	14.75	3513	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1940	9.58	1.49	12	0.35	1252.00	8054.00	19440	20240215	-38.27	8520	20231024	40.85	19440	-38.27	20240215	10710	12.04	20240117	19440	-38.27	20240215	8520	40.85	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
100	20240513	140641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	30	2	0.25	595660890	49922	51.08	11860	12140	11800	15410	8310	11860	11931.83	14.75	-547	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1922	9.50	1.48	12	0.31	1252.00	8054.00	19440	20240215	-38.84	8520	20231024	39.55	19440	-38.84	20240215	10710	11.02	20240117	19440	-38.84	20240215	8520	39.55	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
101	20240513	130635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11890	30	2	0.25	549575810	46049	47.12	11860	12140	11800	15410	8310	11860	11934.59	14.75	-1217	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1922	9.50	1.48	12	0.28	1252.00	8054.00	19440	20240215	-38.84	8520	20231024	39.55	19440	-38.84	20240215	10710	11.02	20240117	19440	-38.84	20240215	8520	39.55	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
102	20240513	120640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11870	10	2	0.08	520625200	43614	44.63	11860	12140	11800	15410	8310	11860	11937.11	14.75	-1426	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1919	9.48	1.47	12	0.27	1252.00	8054.00	19440	20240215	-38.94	8520	20231024	39.32	19440	-38.94	20240215	10710	10.83	20240117	19440	-38.94	20240215	8520	39.32	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
103	20240513	110638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	70	2	0.59	337030080	28109	28.76	11860	12140	11830	15410	8310	11860	11990.11	14.75	-3483	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1928	9.53	1.48	12	0.17	1252.00	8054.00	19440	20240215	-38.63	8520	20231024	40.02	19440	-38.63	20240215	10710	11.39	20240117	19440	-38.63	20240215	8520	40.02	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
104	20240513	100639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	80	2	0.67	240901560	20016	20.48	11860	12140	11860	15410	8310	11860	12035.45	14.75	-1726	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1930	9.54	1.48	12	0.12	1252.00	8054.00	19440	20240215	-38.58	8520	20231024	40.14	19440	-38.58	20240215	10710	11.48	20240117	19440	-38.58	20240215	8520	40.14	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
105	20240513	090641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	170	2	1.43	25939010	2176	2.23	11860	12040	11860	15410	8310	11860	11920.50	14.75	839	12466	12162	11986	11682	11506	12075	11595	81	3550	500	7590	10	1	16163092	1944	9.61	1.49	12	0.01	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.31	N	093520	500	80 억	2384549	N	N	3	N	N
106	20240510	160620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-320	5	-2.63	1157059730	96326	134.15	12290	12290	11810	15830	8530	12180	12012.32	14.91	-25123	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1917	9.47	1.47	12	0.60	1252.00	8054.00	19440	20240215	-38.99	8520	20231024	39.20	19440	-38.99	20240215	10710	10.74	20240117	19440	-38.99	20240215	8520	39.20	20231024	4.30	N	093520	500	80 억	2409563	N	N	3	N	N
107	20240510	150626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11840	-340	5	-2.79	1075076230	89408	124.51	12290	12290	11810	15830	8530	12180	12024.38	14.91	-24794	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1914	9.46	1.47	12	0.55	1252.00	8054.00	19440	20240215	-39.09	8520	20231024	38.97	19440	-39.09	20240215	10710	10.55	20240117	19440	-39.09	20240215	8520	38.97	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
108	20240510	140629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-210	5	-1.72	706435970	58417	81.35	12290	12290	11950	15830	8530	12180	12092.98	14.91	-18595	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1935	9.56	1.49	12	0.36	1252.00	8054.00	19440	20240215	-38.43	8520	20231024	40.49	19440	-38.43	20240215	10710	11.76	20240117	19440	-38.43	20240215	8520	40.49	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
109	20240510	130622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	-220	5	-1.81	654752630	54100	75.34	12290	12290	11960	15830	8530	12180	12102.63	14.91	-18180	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1933	9.55	1.48	12	0.33	1252.00	8054.00	19440	20240215	-38.48	8520	20231024	40.38	19440	-38.48	20240215	10710	11.67	20240117	19440	-38.48	20240215	8520	40.38	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
110	20240510	120620	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11980	-200	5	-1.64	592956390	48936	68.15	12290	12290	11960	15830	8530	12180	12116.97	14.91	-17497	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1936	9.57	1.49	12	0.30	1252.00	8054.00	19440	20240215	-38.37	8520	20231024	40.61	19440	-38.37	20240215	10710	11.86	20240117	19440	-38.37	20240215	8520	40.61	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
111	20240510	110622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11960	-220	5	-1.81	531382900	43797	60.99	12290	12290	11960	15830	8530	12180	12132.86	14.91	-18410	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1933	9.55	1.48	12	0.27	1252.00	8054.00	19440	20240215	-38.48	8520	20231024	40.38	19440	-38.48	20240215	10710	11.67	20240117	19440	-38.48	20240215	8520	40.38	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
112	20240510	100623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12050	-130	5	-1.07	419602640	34482	48.02	12290	12290	12040	15830	8530	12180	12168.74	14.91	-14947	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1948	9.62	1.50	12	0.21	1252.00	8054.00	19440	20240215	-38.01	8520	20231024	41.43	19440	-38.01	20240215	10710	12.51	20240117	19440	-38.01	20240215	8520	41.43	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
113	20240510	090623	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	20	2	0.16	24987020	2042	2.84	12290	12290	12200	15830	8530	12180	12236.60	14.91	-481	12606	12392	12286	12072	11966	12340	12020	81	3650	500	7790	10	1	16163092	1972	9.74	1.51	12	0.01	1252.00	8054.00	19440	20240215	-37.24	8520	20231024	43.19	19440	-37.24	20240215	10710	13.91	20240117	19440	-37.24	20240215	8520	43.19	20231024	4.30	N	093520	500	80 억	2409563	N	N	2	N	N
114	20240509	160635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	-310	5	-2.48	873637770	70908	123.74	12500	12500	12180	16230	8750	12490	12321.42	15.01	-16071	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	1969	9.73	1.51	12	0.44	1252.00	8054.00	19440	20240215	-37.35	8520	20231024	42.96	19440	-37.35	20240215	10710	13.73	20240117	19440	-37.35	20240215	8520	42.96	20231024	4.31	N	093520	500	80 억	2426017	N	N	2	N	N
115	20240509	150635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12220	-270	5	-2.16	788436610	63920	111.55	12500	12500	12200	16230	8750	12490	12334.43	15.01	-15398	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	1975	9.76	1.52	12	0.40	1252.00	8054.00	19440	20240215	-37.14	8520	20231024	43.43	19440	-37.14	20240215	10710	14.10	20240117	19440	-37.14	20240215	8520	43.43	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
116	20240509	140613	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12300	-190	5	-1.52	665824420	53896	94.05	12500	12500	12260	16230	8750	12490	12353.55	15.01	-12036	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	1988	9.82	1.53	12	0.33	1252.00	8054.00	19440	20240215	-36.73	8520	20231024	44.37	19440	-36.73	20240215	10710	14.85	20240117	19440	-36.73	20240215	8520	44.37	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
117	20240509	130622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12350	-140	5	-1.12	602199650	48718	85.02	12500	12500	12270	16230	8750	12490	12360.59	15.01	-10474	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	1996	9.86	1.53	12	0.30	1252.00	8054.00	19440	20240215	-36.47	8520	20231024	44.95	19440	-36.47	20240215	10710	15.31	20240117	19440	-36.47	20240215	8520	44.95	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
118	20240509	120625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12310	-180	5	-1.44	525639070	42500	74.17	12500	12500	12270	16230	8750	12490	12367.61	15.01	-9151	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	1990	9.83	1.53	12	0.26	1252.00	8054.00	19440	20240215	-36.68	8520	20231024	44.48	19440	-36.68	20240215	10710	14.94	20240117	19440	-36.68	20240215	8520	44.48	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
119	20240509	110613	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	-170	5	-1.36	482908180	39029	68.11	12500	12500	12270	16230	8750	12490	12372.68	15.01	-7899	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	1991	9.84	1.53	12	0.24	1252.00	8054.00	19440	20240215	-36.63	8520	20231024	44.60	19440	-36.63	20240215	10710	15.03	20240117	19440	-36.63	20240215	8520	44.60	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
120	20240509	100616	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12400	-90	5	-0.72	253772640	20442	35.67	12500	12500	12380	16230	8750	12490	12413.80	15.01	-3612	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	2004	9.90	1.54	12	0.13	1252.00	8054.00	19440	20240215	-36.21	8520	20231024	45.54	19440	-36.21	20240215	10710	15.78	20240117	19440	-36.21	20240215	8520	45.54	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
121	20240509	090612	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12430	-60	5	-0.48	43030880	3458	6.03	12500	12500	12390	16230	8750	12490	12442.10	15.01	-112	12743	12616	12453	12326	12163	12535	12245	81	3740	500	7990	10	1	16163092	2009	9.93	1.54	12	0.02	1252.00	8054.00	19440	20240215	-36.06	8520	20231024	45.89	19440	-36.06	20240215	10710	16.06	20240117	19440	-36.06	20240215	8520	45.89	20231024	4.31	N	093520	500	80 억	2426017	N	N	1	N	N
122	20240508	160610	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12490	-20	5	-0.16	710361990	57081	57.31	12500	12580	12290	16260	8760	12510	12444.66	15.02	-1147	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2019	9.98	1.55	12	0.35	1252.00	8054.00	19440	20240215	-35.75	8520	20231024	46.60	19440	-35.75	20240215	10710	16.62	20240117	19440	-35.75	20240215	8520	46.60	20231024	4.25	N	093520	500	80 억	2427217	N	N	1	N	N
123	20240508	150615	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12480	-30	5	-0.24	688910000	55363	55.59	12500	12580	12290	16260	8760	12510	12443.39	15.02	-1701	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2017	9.97	1.55	12	0.34	1252.00	8054.00	19440	20240215	-35.80	8520	20231024	46.48	19440	-35.80	20240215	10710	16.53	20240117	19440	-35.80	20240215	8520	46.48	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
124	20240508	140609	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	-10	5	-0.08	603993560	48546	48.74	12500	12580	12290	16260	8760	12510	12441.53	15.02	-4672	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2020	9.98	1.55	12	0.30	1252.00	8054.00	19440	20240215	-35.70	8520	20231024	46.71	19440	-35.70	20240215	10710	16.71	20240117	19440	-35.70	20240215	8520	46.71	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
125	20240508	130606	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12410	-100	5	-0.80	570533700	45859	46.05	12500	12580	12290	16260	8760	12510	12440.89	15.02	-5745	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2006	9.91	1.54	12	0.28	1252.00	8054.00	19440	20240215	-36.16	8520	20231024	45.66	19440	-36.16	20240215	10710	15.87	20240117	19440	-36.16	20240215	8520	45.66	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
126	20240508	120609	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	-50	5	-0.40	491963120	39540	39.70	12500	12580	12290	16260	8760	12510	12441.99	15.02	-4609	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2014	9.95	1.55	12	0.24	1252.00	8054.00	19440	20240215	-35.91	8520	20231024	46.24	19440	-35.91	20240215	10710	16.34	20240117	19440	-35.91	20240215	8520	46.24	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
127	20240508	110645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12510	0	3	0.00	442365610	35557	35.70	12500	12580	12290	16260	8760	12510	12440.83	15.02	-3201	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2022	9.99	1.55	12	0.22	1252.00	8054.00	19440	20240215	-35.65	8520	20231024	46.83	19440	-35.65	20240215	10710	16.81	20240117	19440	-35.65	20240215	8520	46.83	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
128	20240508	100616	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12340	-170	5	-1.36	358902180	28842	28.96	12500	12580	12290	16260	8760	12510	12443.50	15.02	-7337	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	1995	9.86	1.53	12	0.18	1252.00	8054.00	19440	20240215	-36.52	8520	20231024	44.84	19440	-36.52	20240215	10710	15.22	20240117	19440	-36.52	20240215	8520	44.84	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
129	20240508	090616	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12400	-110	5	-0.88	43609240	3502	3.52	12500	12510	12380	16260	8760	12510	12450.96	15.02	-1389	12910	12710	12600	12400	12290	12655	12345	81	3750	500	8000	10	1	16163092	2004	9.90	1.54	12	0.02	1252.00	8054.00	19440	20240215	-36.21	8520	20231024	45.54	19440	-36.21	20240215	10710	15.78	20240117	19440	-36.21	20240215	8520	45.54	20231024	4.25	N	093520	500	80 억	2427217	N	N	2	N	N
130	20240503	160627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12500	140	2	1.13	1216274580	97638	143.06	12500	12640	12300	16060	8660	12360	12456.85	14.99	6741	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2020	9.98	1.55	12	0.60	1252.00	8054.00	19440	20240215	-35.70	8520	20231024	46.71	19440	-35.70	20240215	10710	16.71	20240117	19440	-35.70	20240215	8520	46.71	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
131	20240503	150627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	100	2	0.81	1158426320	92999	136.27	12500	12640	12300	16060	8660	12360	12456.33	14.99	6418	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2014	9.95	1.55	12	0.58	1252.00	8054.00	19440	20240215	-35.91	8520	20231024	46.24	19440	-35.91	20240215	10710	16.34	20240117	19440	-35.91	20240215	8520	46.24	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
132	20240503	140627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12550	190	2	1.54	955123910	76690	112.37	12500	12640	12300	16060	8660	12360	12454.35	14.99	1135	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2028	10.02	1.56	12	0.47	1252.00	8054.00	19440	20240215	-35.44	8520	20231024	47.30	19440	-35.44	20240215	10710	17.18	20240117	19440	-35.44	20240215	8520	47.30	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
133	20240503	130628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12610	250	2	2.02	812057190	65309	95.69	12500	12640	12300	16060	8660	12360	12434.08	14.99	3755	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2038	10.07	1.57	12	0.40	1252.00	8054.00	19440	20240215	-35.13	8520	20231024	48.00	19440	-35.13	20240215	10710	17.74	20240117	19440	-35.13	20240215	8520	48.00	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
134	20240503	120624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12380	20	2	0.16	578220770	46620	68.31	12500	12580	12300	16060	8660	12360	12402.85	14.99	-3182	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2001	9.89	1.54	12	0.29	1252.00	8054.00	19440	20240215	-36.32	8520	20231024	45.31	19440	-36.32	20240215	10710	15.59	20240117	19440	-36.32	20240215	8520	45.31	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
135	20240503	110624	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12310	-50	5	-0.40	517600030	41699	61.10	12500	12580	12310	16060	8660	12360	12412.77	14.99	-4770	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	1990	9.83	1.53	12	0.26	1252.00	8054.00	19440	20240215	-36.68	8520	20231024	44.48	19440	-36.68	20240215	10710	14.94	20240117	19440	-36.68	20240215	8520	44.48	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
136	20240503	100621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12470	110	2	0.89	233582360	18736	27.45	12500	12580	12370	16060	8660	12360	12467.03	14.99	-2159	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2016	9.96	1.55	12	0.12	1252.00	8054.00	19440	20240215	-35.85	8520	20231024	46.36	19440	-35.85	20240215	10710	16.43	20240117	19440	-35.85	20240215	8520	46.36	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
137	20240503	090621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12530	170	2	1.38	61679370	4931	7.23	12500	12580	12370	16060	8660	12360	12508.49	14.99	-259	12480	12420	12310	12250	12140	12450	12280	81	3700	500	7910	10	1	16163092	2025	10.01	1.56	12	0.03	1252.00	8054.00	19440	20240215	-35.55	8520	20231024	47.07	19440	-35.55	20240215	10710	16.99	20240117	19440	-35.55	20240215	8520	47.07	20231024	4.26	N	093520	500	80 억	2423002	N	N	0	N	N
138	20240502	160618	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12360	-160	5	-1.28	828490760	67418	71.13	12250	12370	12200	16270	8770	12520	12288.82	14.94	8657	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1998	9.87	1.53	12	0.42	1252.00	8054.00	19440	20240215	-36.42	8520	20231024	45.07	19440	-36.42	20240215	10710	15.41	20240117	19440	-36.42	20240215	8520	45.07	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
139	20240502	150621	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	-200	5	-1.60	811416780	66036	69.67	12250	12370	12200	16270	8770	12520	12287.49	14.94	8726	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1991	9.84	1.53	12	0.41	1252.00	8054.00	19440	20240215	-36.63	8520	20231024	44.60	19440	-36.63	20240215	10710	15.03	20240117	19440	-36.63	20240215	8520	44.60	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
140	20240502	140617	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12310	-210	5	-1.68	690472220	56214	59.31	12250	12370	12200	16270	8770	12520	12282.92	14.94	5126	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1990	9.83	1.53	12	0.35	1252.00	8054.00	19440	20240215	-36.68	8520	20231024	44.48	19440	-36.68	20240215	10710	14.94	20240117	19440	-36.68	20240215	8520	44.48	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
141	20240502	130616	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	-200	5	-1.60	614091950	50010	52.76	12250	12370	12200	16270	8770	12520	12279.38	14.94	5351	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1991	9.84	1.53	12	0.31	1252.00	8054.00	19440	20240215	-36.63	8520	20231024	44.60	19440	-36.63	20240215	10710	15.03	20240117	19440	-36.63	20240215	8520	44.60	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
142	20240502	120614	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12300	-220	5	-1.76	590636190	48109	50.76	12250	12350	12200	16270	8770	12520	12277.04	14.94	4893	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1988	9.82	1.53	12	0.30	1252.00	8054.00	19440	20240215	-36.73	8520	20231024	44.37	19440	-36.73	20240215	10710	14.85	20240117	19440	-36.73	20240215	8520	44.37	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
143	20240502	110614	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12300	-220	5	-1.76	485987050	39609	41.79	12250	12350	12200	16270	8770	12520	12269.61	14.94	4498	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1988	9.82	1.53	12	0.25	1252.00	8054.00	19440	20240215	-36.73	8520	20231024	44.37	19440	-36.73	20240215	10710	14.85	20240117	19440	-36.73	20240215	8520	44.37	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
144	20240502	100612	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12340	-180	5	-1.44	333558870	27222	28.72	12250	12340	12200	16270	8770	12520	12253.28	14.94	5780	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1995	9.86	1.53	12	0.17	1252.00	8054.00	19440	20240215	-36.52	8520	20231024	44.84	19440	-36.52	20240215	10710	15.22	20240117	19440	-36.52	20240215	8520	44.84	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N
145	20240502	090613	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12260	-260	5	-2.08	89370040	7298	7.70	12250	12300	12200	16270	8770	12520	12245.83	14.94	1577	12973	12746	12553	12326	12133	12650	12230	81	3750	500	8010	10	1	16163092	1982	9.79	1.52	12	0.05	1252.00	8054.00	19440	20240215	-36.93	8520	20231024	43.90	19440	-36.93	20240215	10710	14.47	20240117	19440	-36.93	20240215	8520	43.90	20231024	4.28	N	093520	500	80 억	2415045	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History