KissMeData/024950/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160359	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-100	5	-1.89	1368086700	260419	38.56	5260	5420	5150	6870	3710	5290	5253.55	0.91	-2377	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	689	13.52	0.66	12	1.96	384.00	7865.00	7640	20230718	-32.07	4980	20240529	4.22	6990	-25.75	20240115	4980	4.22	20240529	7640	-32.07	20230718	4980	4.22	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
3	20240531	150359	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-120	5	-2.27	1257648850	239099	35.41	5260	5420	5150	6870	3710	5290	5259.94	0.91	-1238	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	686	13.46	0.66	12	1.80	384.00	7865.00	7640	20230718	-32.33	4980	20240529	3.82	6990	-26.04	20240115	4980	3.82	20240529	7640	-32.33	20230718	4980	3.82	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
4	20240531	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-80	5	-1.51	1058619150	200599	29.71	5260	5420	5150	6870	3710	5290	5277.29	0.91	-937	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	692	13.57	0.66	12	1.51	384.00	7865.00	7640	20230718	-31.81	4980	20240529	4.62	6990	-25.46	20240115	4980	4.62	20240529	7640	-31.81	20230718	4980	4.62	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
5	20240531	130400	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-80	5	-1.51	1019388080	193051	28.59	5260	5420	5150	6870	3710	5290	5280.41	0.91	-670	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	692	13.57	0.66	12	1.45	384.00	7865.00	7640	20230718	-31.81	4980	20240529	4.62	6990	-25.46	20240115	4980	4.62	20240529	7640	-31.81	20230718	4980	4.62	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
6	20240531	120401	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	-50	5	-0.95	947079380	179199	26.54	5260	5420	5150	6870	3710	5290	5285.07	0.91	2647	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	696	13.65	0.67	12	1.35	384.00	7865.00	7640	20230718	-31.41	4980	20240529	5.22	6990	-25.04	20240115	4980	5.22	20240529	7640	-31.41	20230718	4980	5.22	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
7	20240531	110359	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-80	5	-1.51	879150880	166189	24.61	5260	5420	5150	6870	3710	5290	5290.07	0.91	3723	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	692	13.57	0.66	12	1.25	384.00	7865.00	7640	20230718	-31.81	4980	20240529	4.62	6990	-25.46	20240115	4980	4.62	20240529	7640	-31.81	20230718	4980	4.62	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
8	20240531	100400	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-90	5	-1.70	780210160	147113	21.79	5260	5420	5150	6870	3710	5290	5303.48	0.91	7578	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	690	13.54	0.66	12	1.11	384.00	7865.00	7640	20230718	-31.94	4980	20240529	4.42	6990	-25.61	20240115	4980	4.42	20240529	7640	-31.94	20230718	4980	4.42	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
9	20240531	090359	57	100.00	KOSDAQ		유통	N	N	N	N	N	5400	110	2	2.08	250064780	46671	6.91	5260	5420	5260	6870	3710	5290	5358.12	0.91	5628	5736	5512	5386	5162	5036	5450	5100	66	1580	500	3700	10	1	13273577	717	14.06	0.69	12	0.35	384.00	7865.00	7640	20230718	-29.32	4980	20240529	8.43	6990	-22.75	20240115	4980	8.43	20240529	7640	-29.32	20230718	4980	8.43	20240529	1.47	N	024950	500	66 억	121082	N	N	N	N
10	20240530	160356	57	100.00	KOSDAQ		유통	N	N	N	N	N	5290	-430	5	-7.52	3618608600	670776	12.46	5460	5610	5260	7430	4010	5720	5395.33	0.60	43173	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	702	13.78	0.67	12	5.05	384.00	7865.00	7640	20230718	-30.76	4980	20240529	6.22	6990	-24.32	20240115	4980	6.22	20240529	7640	-30.76	20230718	4980	6.22	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
11	20240530	150357	57	100.00	KOSDAQ		유통	N	N	N	N	N	5320	-400	5	-6.99	3456658310	640250	11.89	5460	5610	5260	7430	4010	5720	5398.82	0.60	43728	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	706	13.85	0.68	12	4.82	384.00	7865.00	7640	20230718	-30.37	4980	20240529	6.83	6990	-23.89	20240115	4980	6.83	20240529	7640	-30.37	20230718	4980	6.83	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
12	20240530	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5330	-390	5	-6.82	3210205090	593941	11.03	5460	5610	5260	7430	4010	5720	5404.82	0.60	46324	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	707	13.88	0.68	12	4.47	384.00	7865.00	7640	20230718	-30.24	4980	20240529	7.03	6990	-23.75	20240115	4980	7.03	20240529	7640	-30.24	20230718	4980	7.03	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
13	20240530	130358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5360	-360	5	-6.29	2791090090	514885	9.56	5460	5610	5300	7430	4010	5720	5420.69	0.60	39338	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	711	13.96	0.68	12	3.88	384.00	7865.00	7640	20230718	-29.84	4980	20240529	7.63	6990	-23.32	20240115	4980	7.63	20240529	7640	-29.84	20230718	4980	7.63	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
14	20240530	120358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5380	-340	5	-5.94	2662472370	490823	9.12	5460	5610	5300	7430	4010	5720	5424.38	0.60	36253	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	714	14.01	0.68	12	3.70	384.00	7865.00	7640	20230718	-29.58	4980	20240529	8.03	6990	-23.03	20240115	4980	8.03	20240529	7640	-29.58	20230718	4980	8.03	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
15	20240530	110357	57	100.00	KOSDAQ		유통	N	N	N	N	N	5430	-290	5	-5.07	2503707070	461403	8.57	5460	5610	5300	7430	4010	5720	5426.16	0.60	37157	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	721	14.14	0.69	12	3.48	384.00	7865.00	7640	20230718	-28.93	4980	20240529	9.04	6990	-22.32	20240115	4980	9.04	20240529	7640	-28.93	20230718	4980	9.04	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
16	20240530	100358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5370	-350	5	-6.12	2117049050	389753	7.24	5460	5610	5300	7430	4010	5720	5431.62	0.60	40123	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	713	13.98	0.68	12	2.94	384.00	7865.00	7640	20230718	-29.71	4980	20240529	7.83	6990	-23.18	20240115	4980	7.83	20240529	7640	-29.71	20230718	4980	7.83	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
17	20240530	090358	57	100.00	KOSDAQ		유통	N	N	N	N	N	5410	-310	5	-5.42	680103920	124882	2.32	5460	5610	5360	7430	4010	5720	5445.53	0.60	27447	6906	6312	5646	5052	4386	6610	5350	66	1710	500	4000	10	1	13273577	718	14.09	0.69	12	0.94	384.00	7865.00	7640	20230718	-29.19	4980	20240529	8.63	6990	-22.60	20240115	4980	8.63	20240529	7640	-29.19	20230718	4980	8.63	20240529	1.47	N	024950	500	66 억	79417	N	N	N	N
18	20240529	160354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5720	720	2	14.40	31356876670	5329252	24013.21	5000	6240	4980	6500	3500	5000	5884.30	0.80	-27497	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	759	14.90	0.73	12	40.15	384.00	7865.00	7640	20230718	-25.13	4980	20240529	14.86	6990	-18.17	20240115	4980	14.86	20240529	7640	-25.13	20230718	4980	14.86	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
19	20240529	150355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	6130	1130	2	22.60	27889167610	4730400	21314.83	5000	6240	4980	6500	3500	5000	5895.73	0.80	-36095	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	814	15.96	0.78	12	35.64	384.00	7865.00	7640	20230718	-19.76	4980	20240529	23.09	6990	-12.30	20240115	4980	23.09	20240529	7640	-19.76	20230718	4980	23.09	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
20	20240529	140356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5320	320	2	6.40	11852522460	2073854	9344.63	5000	6140	4980	6500	3500	5000	5715.22	0.80	-17711	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	706	13.85	0.68	12	15.62	384.00	7865.00	7640	20230718	-30.37	4980	20240529	6.83	6990	-23.89	20240115	4980	6.83	20240529	7640	-30.37	20230718	4980	6.83	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
21	20240529	130354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5500	500	2	10.00	11221631840	1956150	8814.27	5000	6140	4980	6500	3500	5000	5736.59	0.80	-28180	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	730	14.32	0.70	12	14.74	384.00	7865.00	7640	20230718	-28.01	4980	20240529	10.44	6990	-21.32	20240115	4980	10.44	20240529	7640	-28.01	20230718	4980	10.44	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
22	20240529	120357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5520	520	2	10.40	9387931690	1629341	7341.69	5000	6140	4980	6500	3500	5000	5761.80	0.80	-25381	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	733	14.38	0.70	12	12.28	384.00	7865.00	7640	20230718	-27.75	4980	20240529	10.84	6990	-21.03	20240115	4980	10.84	20240529	7640	-27.75	20230718	4980	10.84	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
23	20240529	110354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5470	470	2	9.40	3305225210	568215	2560.33	5000	6140	4980	6500	3500	5000	5816.86	0.80	-33564	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	726	14.24	0.70	12	4.28	384.00	7865.00	7640	20230718	-28.40	4980	20240529	9.84	6990	-21.75	20240115	4980	9.84	20240529	7640	-28.40	20230718	4980	9.84	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
24	20240529	100353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4980	-20	5	-0.40	20696585	4138	18.65	5000	5050	4980	6500	3500	5000	5001.59	0.80	-1564	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	5	1	13273577	661	12.97	0.63	12	0.03	384.00	7865.00	7640	20230718	-34.82	4980	20240529	0.00	6990	-28.76	20240115	4980	0.00	20240529	7640	-34.82	20230718	4980	0.00	20240529	1.47	N	024950	500	66 억	106420	N	N	N	N
25	20240529	090352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	10	2	0.20	8388020	1673	7.54	5000	5050	5000	6500	3500	5000	5013.76	0.80	-520	5060	5030	5010	4980	4960	5020	4970	66	1500	500	3500	10	1	13273577	665	13.05	0.64	12	0.01	384.00	7865.00	7640	20230718	-34.42	4990	20240528	0.40	6990	-28.33	20240115	4990	0.40	20240528	7640	-34.42	20230718	4990	0.40	20240528	1.47	N	024950	500	66 억	106420	N	N	N	N
26	20240528	160352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5000	-20	5	-0.40	110778370	22135	95.20	5020	5040	4990	6520	3520	5020	5004.67	0.82	-2865	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	664	13.02	0.64	12	0.17	384.00	7865.00	7640	20230718	-34.55	4990	20240528	0.20	6990	-28.47	20240115	4990	0.20	20240528	7640	-34.55	20230718	4990	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
27	20240528	150354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5000	-20	5	-0.40	107227540	21425	92.14	5020	5040	4990	6520	3520	5020	5004.79	0.82	-2511	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	664	13.02	0.64	12	0.16	384.00	7865.00	7640	20230718	-34.55	4990	20240528	0.20	6990	-28.47	20240115	4990	0.20	20240528	7640	-34.55	20230718	4990	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
28	20240528	140354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5000	-20	5	-0.40	99806840	19942	85.76	5020	5040	4990	6520	3520	5020	5004.86	0.82	-1995	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	664	13.02	0.64	12	0.15	384.00	7865.00	7640	20230718	-34.55	4990	20240528	0.20	6990	-28.47	20240115	4990	0.20	20240528	7640	-34.55	20230718	4990	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
29	20240528	130353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5000	-20	5	-0.40	80527890	16084	69.17	5020	5040	4990	6520	3520	5020	5006.71	0.82	-1412	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	664	13.02	0.64	12	0.12	384.00	7865.00	7640	20230718	-34.55	4990	20240528	0.20	6990	-28.47	20240115	4990	0.20	20240528	7640	-34.55	20230718	4990	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
30	20240528	120353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5000	-20	5	-0.40	73763430	14732	63.36	5020	5040	4990	6520	3520	5020	5007.02	0.82	-1037	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	664	13.02	0.64	12	0.11	384.00	7865.00	7640	20230718	-34.55	4990	20240528	0.20	6990	-28.47	20240115	4990	0.20	20240528	7640	-34.55	20230718	4990	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
31	20240528	110350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5010	-10	5	-0.20	65935420	13167	56.63	5020	5040	4990	6520	3520	5020	5007.63	0.82	-941	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	665	13.05	0.64	12	0.10	384.00	7865.00	7640	20230718	-34.42	4990	20240528	0.40	6990	-28.33	20240115	4990	0.40	20240528	7640	-34.42	20230718	4990	0.40	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
32	20240528	100354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5010	-10	5	-0.20	28905200	5762	24.78	5020	5040	5000	6520	3520	5020	5016.52	0.82	-186	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	665	13.05	0.64	12	0.04	384.00	7865.00	7640	20230718	-34.42	5000	20240528	0.20	6990	-28.33	20240115	5000	0.20	20240528	7640	-34.42	20230718	5000	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
33	20240528	090354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5020	0	3	0.00	3382980	674	2.90	5020	5020	5010	6520	3520	5020	5019.26	0.82	-35	5120	5070	5040	4990	4960	5055	4975	66	1500	500	3510	10	1	13273577	666	13.07	0.64	12	0.01	384.00	7865.00	7640	20230718	-34.29	5010	20240528	0.20	6990	-28.18	20240115	5010	0.20	20240528	7640	-34.29	20230718	5010	0.20	20240528	1.47	N	024950	500	66 억	109287	N	N	N	N
34	20240527	160347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5020	-40	5	-0.79	112075030	22287	63.41	5070	5090	5010	6570	3550	5060	5028.72	0.87	-6156	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.17	384.00	7865.00	7640	20230718	-34.29	5010	20240527	0.20	6990	-28.18	20240115	5010	0.20	20240527	7640	-34.29	20230718	5010	0.20	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
35	20240527	150354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5030	-30	5	-0.59	105842920	21046	59.87	5070	5090	5010	6570	3550	5060	5029.12	0.87	-6024	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	668	13.10	0.64	12	0.16	384.00	7865.00	7640	20230718	-34.16	5010	20240527	0.40	6990	-28.04	20240115	5010	0.40	20240527	7640	-34.16	20230718	5010	0.40	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
36	20240527	140353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5020	-40	5	-0.79	81670750	16234	46.18	5070	5090	5010	6570	3550	5060	5030.85	0.87	-4667	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.12	384.00	7865.00	7640	20230718	-34.29	5010	20240527	0.20	6990	-28.18	20240115	5010	0.20	20240527	7640	-34.29	20230718	5010	0.20	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
37	20240527	130352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5010	-50	5	-0.99	75816810	15068	42.87	5070	5090	5010	6570	3550	5060	5031.64	0.87	-4358	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	665	13.05	0.64	12	0.11	384.00	7865.00	7640	20230718	-34.42	5010	20240527	0.00	6990	-28.33	20240115	5010	0.00	20240527	7640	-34.42	20230718	5010	0.00	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
38	20240527	120353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5020	-40	5	-0.79	67095700	13330	37.92	5070	5090	5010	6570	3550	5060	5033.44	0.87	-4104	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.10	384.00	7865.00	7640	20230718	-34.29	5010	20240527	0.20	6990	-28.18	20240115	5010	0.20	20240527	7640	-34.29	20230718	5010	0.20	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
39	20240527	110352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5020	-40	5	-0.79	48360250	9601	27.31	5070	5090	5010	6570	3550	5060	5037.00	0.87	-2414	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.07	384.00	7865.00	7640	20230718	-34.29	5010	20240527	0.20	6990	-28.18	20240115	5010	0.20	20240527	7640	-34.29	20230718	5010	0.20	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
40	20240527	100351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5030	-30	5	-0.59	12644380	2500	7.11	5070	5090	5030	6570	3550	5060	5057.75	0.87	-959	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	668	13.10	0.64	12	0.02	384.00	7865.00	7640	20230718	-34.16	5030	20240527	0.00	6990	-28.04	20240115	5030	0.00	20240527	7640	-34.16	20230718	5030	0.00	20240527	1.46	N	024950	500	66 억	115430	N	N	N	N
41	20240527	090352	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	10	2	0.20	714870	141	0.40	5070	5070	5070	6570	3550	5060	5070.00	0.87	-53	5300	5180	5110	4990	4920	5145	4955	66	1510	500	3540	10	1	13273577	673	13.20	0.64	12	0.00	384.00	7865.00	7640	20230718	-33.64	5030	20240419	0.80	6990	-27.47	20240115	5030	0.80	20240419	7640	-33.64	20230718	5030	0.80	20240419	1.46	N	024950	500	66 억	115430	N	N	N	N
42	20240524	160336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5060	-100	5	-1.94	177743220	34998	254.94	5230	5230	5040	6700	3620	5160	5078.67	0.89	-2948	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	672	13.18	0.64	12	0.26	384.00	7865.00	7640	20230718	-33.77	5030	20240419	0.60	6990	-27.61	20240115	5030	0.60	20240419	7640	-33.77	20230718	5030	0.60	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
43	20240524	150336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	-110	5	-2.13	169680510	33403	243.32	5230	5230	5040	6700	3620	5160	5079.80	0.89	-2598	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	670	13.15	0.64	12	0.25	384.00	7865.00	7640	20230718	-33.90	5030	20240419	0.40	6990	-27.75	20240115	5030	0.40	20240419	7640	-33.90	20230718	5030	0.40	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
44	20240524	140337	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	-90	5	-1.74	147019940	28923	210.69	5230	5230	5040	6700	3620	5160	5083.15	0.89	-1831	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	673	13.20	0.64	12	0.22	384.00	7865.00	7640	20230718	-33.64	5030	20240419	0.80	6990	-27.47	20240115	5030	0.80	20240419	7640	-33.64	20230718	5030	0.80	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
45	20240524	130336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5080	-80	5	-1.55	144928440	28511	207.69	5230	5230	5040	6700	3620	5160	5083.25	0.89	-1731	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	674	13.23	0.65	12	0.21	384.00	7865.00	7640	20230718	-33.51	5030	20240419	0.99	6990	-27.32	20240115	5030	0.99	20240419	7640	-33.51	20230718	5030	0.99	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
46	20240524	120335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5090	-70	5	-1.36	102000510	20021	145.84	5230	5230	5050	6700	3620	5160	5094.68	0.89	-1490	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	676	13.26	0.65	12	0.15	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
47	20240524	110334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	-50	5	-0.97	41401630	8087	58.91	5230	5230	5100	6700	3620	5160	5119.53	0.89	-1118	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	678	13.31	0.65	12	0.06	384.00	7865.00	7640	20230718	-33.12	5030	20240419	1.59	6990	-26.90	20240115	5030	1.59	20240419	7640	-33.12	20230718	5030	1.59	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
48	20240524	100338	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-40	5	-0.78	30442800	5942	43.28	5230	5230	5100	6700	3620	5160	5123.33	0.89	-374	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	680	13.33	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
49	20240524	090336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	50	2	0.97	3301900	633	4.61	5230	5230	5200	6700	3620	5160	5216.27	0.89	-109	5260	5210	5160	5110	5060	5210	5110	66	1540	500	3610	10	1	13273577	692	13.57	0.66	12	0.00	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.47	N	024950	500	66 억	118396	N	N	N	N
50	20240523	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	0	3	0.00	70888950	13717	50.71	5160	5210	5110	6700	3620	5160	5167.96	0.91	-2937	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.10	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
51	20240523	150335	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	0	3	0.00	66211960	12809	47.35	5160	5210	5110	6700	3620	5160	5169.17	0.91	-2681	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.10	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
52	20240523	140337	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	10	2	0.19	64539920	12485	46.16	5160	5210	5110	6700	3620	5160	5169.40	0.91	-2442	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	686	13.46	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
53	20240523	130336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	20	2	0.39	60392290	11683	43.19	5160	5210	5110	6700	3620	5160	5169.25	0.91	-2269	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	688	13.49	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
54	20240523	120334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-10	5	-0.19	56051300	10842	40.08	5160	5210	5110	6700	3620	5160	5169.83	0.91	-1977	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.08	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
55	20240523	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	30	2	0.58	14931510	2902	10.73	5160	5190	5110	6700	3620	5160	5145.25	0.91	-637	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	689	13.52	0.66	12	0.02	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
56	20240523	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-20	5	-0.39	9035720	1759	6.50	5160	5160	5110	6700	3620	5160	5136.85	0.91	-425	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	682	13.39	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
57	20240523	090336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-20	5	-0.39	385990	75	0.28	5160	5160	5140	6700	3620	5160	5146.53	0.91	-54	5266	5212	5166	5112	5066	5190	5090	66	1540	500	3610	10	1	13273577	682	13.39	0.65	12	0.00	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.46	N	024950	500	66 억	121340	N	N	N	N
58	20240522	160331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-50	5	-0.96	139278060	27028	116.34	5210	5220	5120	6770	3650	5210	5153.10	0.94	-3260	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	685	13.44	0.66	12	0.20	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
59	20240522	150334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-60	5	-1.15	127134150	24670	106.19	5210	5220	5120	6770	3650	5210	5153.39	0.94	-2901	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	684	13.41	0.65	12	0.19	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
60	20240522	140333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-50	5	-0.96	119133190	23119	99.51	5210	5220	5120	6770	3650	5210	5153.04	0.94	-2450	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	685	13.44	0.66	12	0.17	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
61	20240522	130333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-50	5	-0.96	106149520	20608	88.71	5210	5220	5120	6770	3650	5210	5150.89	0.94	-985	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	685	13.44	0.66	12	0.16	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
62	20240522	120333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-60	5	-1.15	85385160	16566	71.31	5210	5220	5120	6770	3650	5210	5154.24	0.94	-574	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	684	13.41	0.65	12	0.12	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
63	20240522	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-70	5	-1.34	63321730	12272	52.82	5210	5220	5120	6770	3650	5210	5159.85	0.94	-113	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	682	13.39	0.65	12	0.09	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
64	20240522	100334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-40	5	-0.77	52188270	10110	43.52	5210	5220	5120	6770	3650	5210	5162.04	0.94	210	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	686	13.46	0.66	12	0.08	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
65	20240522	090334	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	0	3	0.00	1464010	281	1.21	5210	5210	5210	6770	3650	5210	5210.00	0.94	-247	5350	5280	5190	5120	5030	5235	5075	66	1560	500	3640	10	1	13273577	692	13.57	0.66	12	0.00	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.49	N	024950	500	66 억	124603	N	N	N	N
66	20240521	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	0	3	0.00	119467970	23214	112.41	5260	5260	5100	6770	3650	5210	5146.38	1.00	-7721	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	692	13.57	0.66	12	0.17	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
67	20240521	150332	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-60	5	-1.15	92827000	18084	87.57	5260	5260	5100	6770	3650	5210	5133.10	1.00	-6120	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	684	13.41	0.65	12	0.14	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
68	20240521	140331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-90	5	-1.73	72757160	14180	68.66	5260	5260	5100	6770	3650	5210	5130.97	1.00	-4345	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	680	13.33	0.65	12	0.11	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
69	20240521	130333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-90	5	-1.73	69340210	13513	65.43	5260	5260	5100	6770	3650	5210	5131.37	1.00	-4156	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	680	13.33	0.65	12	0.10	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
70	20240521	120332	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-90	5	-1.73	58170040	11332	54.87	5260	5260	5100	6770	3650	5210	5133.25	1.00	-3142	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	680	13.33	0.65	12	0.09	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
71	20240521	110333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5110	-100	5	-1.92	44897930	8735	42.30	5260	5260	5100	6770	3650	5210	5140.00	1.00	-1597	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	678	13.31	0.65	12	0.07	384.00	7865.00	7640	20230718	-33.12	5030	20240419	1.59	6990	-26.90	20240115	5030	1.59	20240419	7640	-33.12	20230718	5030	1.59	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
72	20240521	100333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-90	5	-1.73	33001410	6408	31.03	5260	5260	5110	6770	3650	5210	5150.03	1.00	-903	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	680	13.33	0.65	12	0.05	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
73	20240521	090331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-50	5	-0.96	3197590	618	2.99	5260	5260	5120	6770	3650	5210	5174.09	1.00	-3	5243	5226	5193	5176	5143	5235	5185	66	1560	500	3640	10	1	13273577	685	13.44	0.66	12	0.00	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.48	N	024950	500	66 억	132320	N	N	N	N
74	20240517	160333	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	0	3	0.00	85382450	16379	62.10	5220	5250	5170	6780	3660	5220	5212.92	1.04	-4052	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	693	13.59	0.66	12	0.12	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
75	20240517	150336	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-10	5	-0.19	73946740	14189	53.80	5220	5250	5170	6780	3660	5220	5211.55	1.04	-3541	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	692	13.57	0.66	12	0.11	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
76	20240517	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-10	5	-0.19	71029060	13629	51.67	5220	5250	5170	6780	3660	5220	5211.61	1.04	-3195	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	692	13.57	0.66	12	0.10	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
77	20240517	130328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	0	3	0.00	64368880	12351	46.83	5220	5250	5170	6780	3660	5220	5211.63	1.04	-2791	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	693	13.59	0.66	12	0.09	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
78	20240517	120329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-10	5	-0.19	61246220	11754	44.56	5220	5250	5170	6780	3660	5220	5210.67	1.04	-2340	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	692	13.57	0.66	12	0.09	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
79	20240517	110329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-10	5	-0.19	41578880	7989	30.29	5220	5250	5170	6780	3660	5220	5204.52	1.04	-406	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	692	13.57	0.66	12	0.06	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
80	20240517	100326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-20	5	-0.38	18983900	3653	13.85	5220	5220	5170	6780	3660	5220	5196.80	1.04	475	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	690	13.54	0.66	12	0.03	384.00	7865.00	7640	20230718	-31.94	5030	20240419	3.38	6990	-25.61	20240115	5030	3.38	20240419	7640	-31.94	20230718	5030	3.38	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
81	20240517	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-50	5	-0.96	1731380	334	1.27	5220	5220	5170	6780	3660	5220	5183.77	1.04	-7	5306	5262	5196	5152	5086	5285	5175	66	1560	500	3650	10	1	13273577	686	13.46	0.66	12	0.00	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.42	N	024950	500	66 억	138707	N	N	N	N
82	20240516	160328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	60	2	1.16	136397560	26376	221.24	5160	5240	5130	6700	3620	5160	5171.27	1.03	2030	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	693	13.59	0.66	12	0.20	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
83	20240516	150326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	60	2	1.16	130813120	25305	212.25	5160	5240	5130	6700	3620	5160	5169.46	1.03	2049	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	693	13.59	0.66	12	0.19	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
84	20240516	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	20	2	0.39	112497130	21782	182.70	5160	5200	5130	6700	3620	5160	5164.68	1.03	2055	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	688	13.49	0.66	12	0.16	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
85	20240516	130328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	10	2	0.19	77003140	14942	125.33	5160	5180	5130	6700	3620	5160	5153.47	1.03	1728	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	686	13.46	0.66	12	0.11	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
86	20240516	120326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-20	5	-0.39	72749300	14117	118.41	5160	5180	5130	6700	3620	5160	5153.31	1.03	1905	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	682	13.39	0.65	12	0.11	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
87	20240516	110326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	-10	5	-0.19	56413850	10941	91.77	5160	5180	5140	6700	3620	5160	5156.19	1.03	2155	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	684	13.41	0.65	12	0.08	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
88	20240516	100327	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	20	2	0.39	48327440	9374	78.63	5160	5180	5150	6700	3620	5160	5155.47	1.03	2536	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	688	13.49	0.66	12	0.07	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
89	20240516	090327	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	0	3	0.00	2672880	518	4.34	5160	5160	5160	6700	3620	5160	5160.00	1.03	-314	5220	5190	5150	5120	5080	5205	5135	66	1540	500	3610	10	1	13273577	685	13.44	0.66	12	0.00	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.42	N	024950	500	66 억	136682	N	N	N	N
90	20240514	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	30	2	0.58	59310670	11510	80.23	5130	5180	5110	6660	3600	5130	5152.97	1.06	-3854	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	685	13.44	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
91	20240514	150331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	10	2	0.19	55068370	10687	74.49	5130	5180	5110	6660	3600	5130	5152.84	1.06	-4011	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	682	13.39	0.65	12	0.08	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
92	20240514	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	10	2	0.19	47463900	9211	64.20	5130	5180	5110	6660	3600	5130	5152.96	1.06	-3678	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	682	13.39	0.65	12	0.07	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
93	20240514	130330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	0	3	0.00	45981260	8923	62.19	5130	5180	5110	6660	3600	5130	5153.12	1.06	-3512	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	681	13.36	0.65	12	0.07	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
94	20240514	120330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	30	2	0.58	34532040	6693	46.65	5130	5180	5110	6660	3600	5130	5159.43	1.06	-3022	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	685	13.44	0.66	12	0.05	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
95	20240514	110329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	30	2	0.58	15217110	2960	20.63	5130	5180	5110	6660	3600	5130	5140.92	1.06	-354	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	685	13.44	0.66	12	0.02	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
96	20240514	100329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5150	20	2	0.39	9244180	1800	12.55	5130	5180	5110	6660	3600	5130	5135.66	1.06	-168	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	684	13.41	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
97	20240514	090329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	10	2	0.19	2801950	546	3.81	5130	5180	5130	6660	3600	5130	5131.78	1.06	-400	5270	5200	5150	5080	5030	5175	5055	66	1530	500	3590	10	1	13273577	682	13.39	0.65	12	0.00	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.42	N	024950	500	66 억	140537	N	N	N	N
98	20240513	160330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-40	5	-0.77	71705650	13953	109.62	5220	5220	5100	6720	3620	5170	5139.08	1.07	-1778	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	681	13.36	0.65	12	0.11	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
99	20240513	150330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-40	5	-0.77	69071600	13440	105.59	5220	5220	5100	6720	3620	5170	5139.26	1.07	-1537	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	681	13.36	0.65	12	0.10	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
100	20240513	140329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5130	-40	5	-0.77	66045000	12850	100.96	5220	5220	5100	6720	3620	5170	5139.69	1.07	-1394	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	681	13.36	0.65	12	0.10	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
101	20240513	130328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-50	5	-0.97	59004580	11471	90.12	5220	5220	5100	6720	3620	5170	5143.80	1.07	-1380	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	680	13.33	0.65	12	0.09	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
102	20240513	120330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5120	-50	5	-0.97	49127580	9540	74.95	5220	5220	5120	6720	3620	5170	5149.64	1.07	-1340	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	680	13.33	0.65	12	0.07	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
103	20240513	110329	57	100.00	KOSDAQ		유통	N	N	N	N	N	5140	-30	5	-0.58	28111670	5449	42.81	5220	5220	5140	6720	3620	5170	5159.05	1.07	-1371	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	682	13.39	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
104	20240513	100331	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-10	5	-0.19	16312410	3159	24.82	5220	5220	5140	6720	3620	5170	5163.79	1.07	-470	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	685	13.44	0.66	12	0.02	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
105	20240513	090330	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	50	2	0.97	146160	28	0.22	5220	5220	5220	6720	3620	5170	5220.00	1.07	-4	5276	5222	5186	5132	5096	5205	5115	66	1550	500	3610	10	1	13273577	693	13.59	0.66	12	0.00	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.42	N	024950	500	66 억	142315	N	N	N	N
106	20240510	160321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-20	5	-0.39	64184180	12382	228.32	5240	5240	5150	6740	3640	5190	5183.67	1.07	165	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	686	13.46	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
107	20240510	150323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	10	2	0.19	59975990	11570	213.35	5240	5240	5150	6740	3640	5190	5183.75	1.07	360	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	690	13.54	0.66	12	0.09	384.00	7865.00	7640	20230718	-31.94	5030	20240419	3.38	6990	-25.61	20240115	5030	3.38	20240419	7640	-31.94	20230718	5030	3.38	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
108	20240510	140324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	57551090	11103	204.74	5240	5240	5150	6740	3640	5190	5183.38	1.07	440	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	689	13.52	0.66	12	0.08	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
109	20240510	130321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	49642580	9579	176.64	5240	5240	5150	6740	3640	5190	5182.44	1.07	573	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	689	13.52	0.66	12	0.07	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
110	20240510	120321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	39150180	7559	139.39	5240	5240	5150	6740	3640	5190	5179.28	1.07	699	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	688	13.49	0.66	12	0.06	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
111	20240510	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	36801990	7105	131.02	5240	5240	5150	6740	3640	5190	5179.73	1.07	933	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	688	13.49	0.66	12	0.05	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
112	20240510	100322	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	10	2	0.19	23604220	4553	83.96	5240	5240	5150	6740	3640	5190	5184.32	1.07	1021	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	690	13.54	0.66	12	0.03	384.00	7865.00	7640	20230718	-31.94	5030	20240419	3.38	6990	-25.61	20240115	5030	3.38	20240419	7640	-31.94	20230718	5030	3.38	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
113	20240510	090322	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	50	2	0.96	146720	28	0.52	5240	5240	5240	6740	3640	5190	5240.00	1.07	-4	5296	5242	5206	5152	5116	5270	5180	66	1550	500	3630	10	1	13273577	696	13.65	0.67	12	0.00	384.00	7865.00	7640	20230718	-31.41	5030	20240419	4.17	6990	-25.04	20240115	5030	4.17	20240419	7640	-31.41	20230718	5030	4.17	20240419	1.40	N	024950	500	66 억	142150	N	N	N	N
114	20240509	160326	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	28059140	5401	29.11	5170	5260	5170	6740	3640	5190	5195.18	1.08	-1622	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	689	13.52	0.66	12	0.04	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
115	20240509	150328	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	26430080	5087	27.41	5170	5260	5170	6740	3640	5190	5195.61	1.08	-1520	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	688	13.49	0.66	12	0.04	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
116	20240509	140322	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	22902210	4406	23.74	5170	5260	5170	6740	3640	5190	5197.96	1.08	-1417	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	688	13.49	0.66	12	0.03	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
117	20240509	130323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-20	5	-0.39	20540400	3950	21.29	5170	5260	5170	6740	3640	5190	5200.10	1.08	-1378	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	686	13.46	0.66	12	0.03	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
118	20240509	120322	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	17769060	3415	18.40	5170	5260	5170	6740	3640	5190	5203.24	1.08	-1304	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	688	13.49	0.66	12	0.03	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
119	20240509	110316	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	12349760	2371	12.78	5170	5260	5170	6740	3640	5190	5208.67	1.08	-882	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	689	13.52	0.66	12	0.02	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
120	20240509	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	20	2	0.39	9518520	1827	9.85	5170	5260	5170	6740	3640	5190	5209.92	1.08	-485	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	692	13.57	0.66	12	0.01	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
121	20240509	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-10	5	-0.19	4360910	835	4.50	5170	5260	5170	6740	3640	5190	5222.65	1.08	-485	5310	5250	5220	5160	5130	5235	5145	66	1550	500	3630	10	1	13273577	688	13.49	0.66	12	0.01	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.39	N	024950	500	66 억	143772	N	N	N	N
122	20240508	160317	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	-50	5	-0.95	94730170	18180	114.32	5280	5280	5190	6810	3670	5240	5210.91	1.10	-2511	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	689	13.52	0.66	12	0.14	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
123	20240508	150319	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	77471770	14858	93.43	5280	5280	5190	6810	3670	5240	5214.15	1.10	-2604	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	694	13.62	0.66	12	0.11	384.00	7865.00	7640	20230718	-31.54	5030	20240419	3.98	6990	-25.18	20240115	5030	3.98	20240419	7640	-31.54	20230718	5030	3.98	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
124	20240508	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	58154850	11152	70.13	5280	5280	5190	6810	3670	5240	5214.75	1.10	-2703	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	694	13.62	0.66	12	0.08	384.00	7865.00	7640	20230718	-31.54	5030	20240419	3.98	6990	-25.18	20240115	5030	3.98	20240419	7640	-31.54	20230718	5030	3.98	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
125	20240508	130314	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	-10	5	-0.19	47065930	9030	56.78	5280	5280	5190	6810	3670	5240	5212.17	1.10	-1750	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	694	13.62	0.66	12	0.07	384.00	7865.00	7640	20230718	-31.54	5030	20240419	3.98	6990	-25.18	20240115	5030	3.98	20240419	7640	-31.54	20230718	5030	3.98	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
126	20240508	120316	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-30	5	-0.57	35208810	6758	42.50	5280	5280	5190	6810	3670	5240	5209.95	1.10	-907	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	692	13.57	0.66	12	0.05	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
127	20240508	110345	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-40	5	-0.76	32353720	6210	39.05	5280	5280	5190	6810	3670	5240	5209.94	1.10	-667	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	690	13.54	0.66	12	0.05	384.00	7865.00	7640	20230718	-31.94	5030	20240419	3.38	6990	-25.61	20240115	5030	3.38	20240419	7640	-31.94	20230718	5030	3.38	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
128	20240508	100321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-20	5	-0.38	9886360	1894	11.91	5280	5280	5190	6810	3670	5240	5219.83	1.10	-353	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	693	13.59	0.66	12	0.01	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
129	20240508	090317	57	100.00	KOSDAQ		유통	N	N	N	N	N	5260	20	2	0.38	728420	138	0.87	5280	5280	5260	6810	3670	5240	5278.41	1.10	-28	5353	5296	5233	5176	5113	5325	5205	66	1570	500	3660	10	1	13273577	698	13.70	0.67	12	0.00	384.00	7865.00	7640	20230718	-31.15	5030	20240419	4.57	6990	-24.75	20240115	5030	4.57	20240419	7640	-31.15	20230718	5030	4.57	20240419	1.39	N	024950	500	66 억	146280	N	N	N	N
130	20240503	160324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5230	40	2	0.77	99197050	19040	174.63	5190	5240	5190	6740	3640	5190	5209.92	1.10	5130	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	694	13.62	0.66	12	0.14	384.00	7865.00	7640	20230718	-31.54	5030	20240419	3.98	6990	-25.18	20240115	5030	3.98	20240419	7640	-31.54	20230718	5030	3.98	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
131	20240503	150323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	94447750	18130	166.28	5190	5240	5190	6740	3640	5190	5209.47	1.10	5313	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	693	13.59	0.66	12	0.14	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
132	20240503	140323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5240	50	2	0.96	82917170	15923	146.04	5190	5240	5190	6740	3640	5190	5207.38	1.10	5111	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	696	13.65	0.67	12	0.12	384.00	7865.00	7640	20230718	-31.41	5030	20240419	4.17	6990	-25.04	20240115	5030	4.17	20240419	7640	-31.41	20230718	5030	4.17	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
133	20240503	130324	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	10	2	0.19	65657790	12611	115.67	5190	5230	5190	6740	3640	5190	5206.39	1.10	3153	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	690	13.54	0.66	12	0.10	384.00	7865.00	7640	20230718	-31.94	5030	20240419	3.38	6990	-25.61	20240115	5030	3.38	20240419	7640	-31.94	20230718	5030	3.38	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
134	20240503	120323	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	0	3	0.00	61143260	11742	107.70	5190	5230	5190	6740	3640	5190	5207.23	1.10	3144	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	689	13.52	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
135	20240503	110321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	20	2	0.39	43867330	8419	77.22	5190	5230	5190	6740	3640	5190	5210.52	1.10	3244	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	692	13.57	0.66	12	0.06	384.00	7865.00	7640	20230718	-31.81	5030	20240419	3.58	6990	-25.46	20240115	5030	3.58	20240419	7640	-31.81	20230718	5030	3.58	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
136	20240503	100321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	23339870	4485	41.14	5190	5220	5190	6740	3640	5190	5203.98	1.10	1244	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	693	13.59	0.66	12	0.03	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
137	20240503	090320	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	30	2	0.58	2865140	552	5.06	5190	5220	5190	6740	3640	5190	5190.47	1.10	-13	5236	5212	5186	5162	5136	5225	5175	66	1550	500	3630	10	1	13273577	693	13.59	0.66	12	0.00	384.00	7865.00	7640	20230718	-31.68	5030	20240419	3.78	6990	-25.32	20240115	5030	3.78	20240419	7640	-31.68	20230718	5030	3.78	20240419	1.39	N	024950	500	66 억	146488	N	N	N	N
138	20240502	160320	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	10	2	0.19	55752180	10766	48.24	5170	5210	5160	6730	3630	5180	5178.54	1.11	-1465	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	689	13.52	0.66	12	0.08	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
139	20240502	150321	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	10	2	0.19	53973290	10423	46.70	5170	5210	5160	6730	3630	5180	5178.29	1.11	-1366	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	689	13.52	0.66	12	0.08	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
140	20240502	140320	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-10	5	-0.19	43014310	8304	37.21	5170	5210	5160	6730	3630	5180	5179.95	1.11	-633	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	686	13.46	0.66	12	0.06	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
141	20240502	130319	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	0	3	0.00	34689830	6696	30.00	5170	5210	5160	6730	3630	5180	5180.68	1.11	-862	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	688	13.49	0.66	12	0.05	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
142	20240502	120319	57	100.00	KOSDAQ		유통	N	N	N	N	N	5190	10	2	0.19	30081360	5806	26.02	5170	5210	5160	6730	3630	5180	5181.08	1.11	-773	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	689	13.52	0.66	12	0.04	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
143	20240502	110318	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-20	5	-0.39	22349830	4311	19.32	5170	5210	5160	6730	3630	5180	5184.37	1.11	-177	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	685	13.44	0.66	12	0.03	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
144	20240502	100318	57	100.00	KOSDAQ		유통	N	N	N	N	N	5170	-10	5	-0.19	9403090	1814	8.13	5170	5210	5160	6730	3630	5180	5183.62	1.11	72	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	686	13.46	0.66	12	0.01	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N
145	20240502	090318	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	0	3	0.00	893860	173	0.78	5170	5180	5160	6730	3630	5180	5166.82	1.11	46	5233	5206	5153	5126	5073	5220	5140	66	1550	500	3620	10	1	13273577	688	13.49	0.66	12	0.00	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.35	N	024950	500	66 억	147871	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History