KissMeData/051390/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-30	5	-0.81	89333070	24206	92.84	3690	3745	3675	4840	2610	3725	3690.53	1.12	2374	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	420	7.86	0.46	12	0.21	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
3	20240531	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-25	5	-0.67	86856150	23537	90.28	3690	3745	3675	4840	2610	3725	3690.20	1.12	2227	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.21	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
4	20240531	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-45	5	-1.21	80547810	21832	83.74	3690	3745	3675	4840	2610	3725	3689.44	1.12	1880	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	418	7.83	0.46	12	0.19	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
5	20240531	130540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-20	5	-0.54	54407645	14731	56.50	3690	3745	3675	4840	2610	3725	3693.41	1.12	1756	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	421	7.88	0.46	12	0.13	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
6	20240531	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-40	5	-1.07	44163300	11949	45.83	3690	3745	3675	4840	2610	3725	3695.98	1.12	702	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	418	7.84	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
7	20240531	110538	57	100.00	KOSDAQ	유통	N	N	N	N	N	3720	-5	5	-0.13	14429065	3877	14.87	3690	3745	3690	4840	2610	3725	3721.71	1.12	582	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	422	7.91	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
8	20240531	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	10	2	0.27	7195435	1933	7.41	3690	3745	3690	4840	2610	3725	3722.42	1.12	456	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	424	7.95	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
9	20240531	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3700	-25	5	-0.67	1464280	396	1.52	3690	3700	3690	4840	2610	3725	3697.68	1.12	291	3761	3742	3706	3687	3651	3752	3697	57	1115	500	2680	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억	127018	N	N	N	N
10	20240530	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	20	2	0.54	96089115	26052	53.73	3695	3725	3670	4815	2595	3705	3688.36	1.08	4333	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.23	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
11	20240530	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	10	2	0.27	92852570	25182	51.94	3695	3720	3670	4815	2595	3705	3687.26	1.08	4455	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.22	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
12	20240530	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-25	5	-0.67	63140365	17104	35.28	3695	3720	3675	4815	2595	3705	3691.56	1.08	2890	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	418	7.83	0.46	12	0.15	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
13	20240530	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-15	5	-0.40	49262055	13333	27.50	3695	3720	3680	4815	2595	3705	3694.75	1.08	3304	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	419	7.85	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
14	20240530	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-10	5	-0.27	42185130	11412	23.54	3695	3720	3685	4815	2595	3705	3696.56	1.08	3186	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	420	7.86	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
15	20240530	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-10	5	-0.27	33750630	9128	18.83	3695	3720	3685	4815	2595	3705	3697.48	1.08	3186	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	420	7.86	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
16	20240530	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	5	2	0.13	26692270	7216	14.88	3695	3720	3685	4815	2595	3705	3699.04	1.08	3168	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
17	20240530	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	-10	5	-0.27	6214990	1682	3.47	3695	3695	3695	4815	2595	3705	3695.00	1.08	-137	3815	3760	3725	3670	3635	3742	3652	57	1110	500	2660	5	1	11355368	420	7.86	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.81	N	051390	500	56 억	122687	N	N	N	N
18	20240529	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-80	5	-2.11	180236405	48483	297.26	3780	3780	3690	4920	2650	3785	3717.51	1.06	2138	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	421	7.88	0.46	12	0.43	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
19	20240529	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-80	5	-2.11	178765065	48086	294.83	3780	3780	3690	4920	2650	3785	3717.61	1.06	2224	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	421	7.88	0.46	12	0.42	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
20	20240529	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-60	5	-1.59	177092330	47635	292.06	3780	3780	3690	4920	2650	3785	3717.69	1.06	2224	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	423	7.93	0.47	12	0.42	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
21	20240529	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3725	-60	5	-1.59	175500500	47208	289.44	3780	3780	3690	4920	2650	3785	3717.60	1.06	2186	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	423	7.93	0.47	12	0.42	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
22	20240529	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	3705	-80	5	-2.11	152036760	40865	250.55	3780	3780	3695	4920	2650	3785	3720.46	1.06	1449	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	421	7.88	0.46	12	0.36	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
23	20240529	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-55	5	-1.45	103915365	27887	170.98	3780	3780	3695	4920	2650	3785	3726.29	1.06	720	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	424	7.94	0.47	12	0.25	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
24	20240529	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-30	5	-0.79	15201675	4033	24.73	3780	3780	3755	4920	2650	3785	3769.31	1.06	-1572	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	426	7.99	0.47	12	0.04	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
25	20240529	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	-5	5	-0.13	578360	153	0.94	3780	3780	3780	4920	2650	3785	3780.00	1.06	0	3831	3807	3796	3772	3761	3802	3767	57	1135	500	2720	5	1	11355368	429	8.04	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.83	N	051390	500	56 억	120551	N	N	N	N
26	20240528	160528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-40	5	-1.05	61932245	16310	88.96	3820	3820	3785	4970	2680	3825	3797.19	1.07	-536	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	430	8.05	0.48	12	0.14	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
27	20240528	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	-40	5	-1.05	61322650	16149	88.08	3820	3820	3785	4970	2680	3825	3797.30	1.07	-414	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	430	8.05	0.48	12	0.14	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
28	20240528	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-10	5	-0.26	51656055	13597	74.16	3820	3820	3790	4970	2680	3825	3799.08	1.07	-68	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	433	8.12	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.50	3350	20230726	13.88	4360	-12.50	20240405	3505	8.84	20240417	4360	-12.50	20240405	3350	13.88	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
29	20240528	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-20	5	-0.52	40429235	10643	58.05	3820	3820	3790	4970	2680	3825	3798.67	1.07	-43	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	432	8.10	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.73	3350	20230726	13.58	4360	-12.73	20240405	3505	8.56	20240417	4360	-12.73	20240405	3350	13.58	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
30	20240528	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-10	5	-0.26	40269060	10601	57.82	3820	3820	3790	4970	2680	3825	3798.61	1.07	-43	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	433	8.12	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.50	3350	20230726	13.88	4360	-12.50	20240405	3505	8.84	20240417	4360	-12.50	20240405	3350	13.88	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
31	20240528	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	-30	5	-0.78	30867290	8126	44.32	3820	3820	3790	4970	2680	3825	3798.58	1.07	-43	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	431	8.07	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
32	20240528	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-35	5	-0.92	12907850	3391	18.50	3820	3820	3790	4970	2680	3825	3806.50	1.07	-43	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	430	8.06	0.48	12	0.03	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
33	20240528	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-5	5	-0.13	3728285	976	5.32	3820	3820	3815	4970	2680	3825	3819.96	1.07	-7	3875	3850	3830	3805	3785	3840	3795	57	1145	500	2750	5	1	11355368	434	8.13	0.48	12	0.01	470.00	7968.00	4360	20240405	-12.39	3350	20230726	14.03	4360	-12.39	20240405	3505	8.99	20240417	4360	-12.39	20240405	3350	14.03	20230726	0.83	N	051390	500	56 억	121089	N	N	N	N
34	20240527	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-30	5	-0.78	70179485	18334	244.36	3845	3855	3810	5010	2700	3855	3827.83	1.07	-807	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	434	8.14	0.48	12	0.16	470.00	7968.00	4360	20240405	-12.27	3350	20230726	14.18	4360	-12.27	20240405	3505	9.13	20240417	4360	-12.27	20240405	3350	14.18	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
35	20240527	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-45	5	-1.17	68685320	17942	239.13	3845	3855	3810	5010	2700	3855	3828.19	1.07	-825	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	433	8.11	0.48	12	0.16	470.00	7968.00	4360	20240405	-12.61	3350	20230726	13.73	4360	-12.61	20240405	3505	8.70	20240417	4360	-12.61	20240405	3350	13.73	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
36	20240527	140528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-35	5	-0.91	68132770	17797	237.20	3845	3855	3815	5010	2700	3855	3828.33	1.07	-821	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	434	8.13	0.48	12	0.16	470.00	7968.00	4360	20240405	-12.39	3350	20230726	14.03	4360	-12.39	20240405	3505	8.99	20240417	4360	-12.39	20240405	3350	14.03	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
37	20240527	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-20	5	-0.52	48520825	12661	168.75	3845	3855	3820	5010	2700	3855	3832.31	1.07	-533	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	435	8.16	0.48	12	0.11	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
38	20240527	120529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-20	5	-0.52	29667355	7734	103.08	3845	3855	3820	5010	2700	3855	3835.97	1.07	-532	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	435	8.16	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
39	20240527	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-20	5	-0.52	27097355	7063	94.14	3845	3855	3820	5010	2700	3855	3836.52	1.07	-532	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	435	8.16	0.48	12	0.06	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
40	20240527	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-25	5	-0.65	24782405	6459	86.09	3845	3855	3820	5010	2700	3855	3836.88	1.07	-322	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	435	8.15	0.48	12	0.06	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
41	20240527	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-5	5	-0.13	5806175	1514	20.18	3845	3855	3820	5010	2700	3855	3834.99	1.07	-263	3878	3866	3843	3831	3808	3872	3837	57	1155	500	2770	5	1	11355368	437	8.19	0.48	12	0.01	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.84	N	051390	500	56 억	121898	N	N	N	N
42	20240524	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	-10	5	-0.26	28790450	7503	44.60	3835	3855	3820	5020	2710	3865	3836.92	1.08	-1221	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	438	8.20	0.48	12	0.07	470.00	7968.00	4360	20240405	-11.58	3350	20230726	15.07	4360	-11.58	20240405	3505	9.99	20240417	4360	-11.58	20240405	3350	15.07	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
43	20240524	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-15	5	-0.39	27165625	7081	42.09	3835	3855	3820	5020	2710	3865	3836.37	1.08	-1173	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	437	8.19	0.48	12	0.06	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
44	20240524	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-30	5	-0.78	20770410	5416	32.20	3835	3855	3820	5020	2710	3865	3834.96	1.08	-542	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	435	8.16	0.48	12	0.05	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
45	20240524	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-30	5	-0.78	14503415	3784	22.49	3835	3845	3820	5020	2710	3865	3832.75	1.08	-556	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	435	8.16	0.48	12	0.03	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
46	20240524	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-25	5	-0.65	11626715	3033	18.03	3835	3845	3820	5020	2710	3865	3833.31	1.08	-317	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	436	8.17	0.48	12	0.03	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
47	20240524	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-25	5	-0.65	9958190	2597	15.44	3835	3845	3825	5020	2710	3865	3834.39	1.08	-317	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	436	8.17	0.48	12	0.02	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
48	20240524	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-30	5	-0.78	7469380	1948	11.58	3835	3845	3825	5020	2710	3865	3834.24	1.08	100	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	435	8.16	0.48	12	0.02	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
49	20240524	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-30	5	-0.78	360760	94	0.56	3835	3835	3835	5020	2710	3865	3835.00	1.08	-11	3908	3886	3848	3826	3788	3897	3837	57	1155	500	2780	5	1	11355368	435	8.16	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.83	N	051390	500	56 억	123119	N	N	N	N
50	20240523	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3865	25	2	0.65	64678850	16822	97.36	3820	3870	3810	4990	2690	3840	3844.82	1.08	518	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	439	8.22	0.49	12	0.15	470.00	7968.00	4360	20240405	-11.35	3350	20230726	15.37	4360	-11.35	20240405	3505	10.27	20240417	4360	-11.35	20240405	3350	15.37	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
51	20240523	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	10	2	0.26	58349700	15184	87.88	3820	3870	3810	4990	2690	3840	3842.84	1.08	583	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	437	8.19	0.48	12	0.13	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
52	20240523	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	10	2	0.26	52779915	13740	79.52	3820	3870	3810	4990	2690	3840	3841.33	1.08	528	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	437	8.19	0.48	12	0.12	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
53	20240523	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	15	2	0.39	50604025	13175	76.25	3820	3870	3810	4990	2690	3840	3840.91	1.08	529	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	438	8.20	0.48	12	0.12	470.00	7968.00	4360	20240405	-11.58	3350	20230726	15.07	4360	-11.58	20240405	3505	9.99	20240417	4360	-11.58	20240405	3350	15.07	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
54	20240523	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	10	2	0.26	49294200	12835	74.29	3820	3870	3810	4990	2690	3840	3840.61	1.08	498	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	437	8.19	0.48	12	0.11	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
55	20240523	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	5	2	0.13	31385455	8187	47.38	3820	3850	3810	4990	2690	3840	3833.57	1.08	498	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	437	8.18	0.48	12	0.07	470.00	7968.00	4360	20240405	-11.81	3350	20230726	14.78	4360	-11.81	20240405	3505	9.70	20240417	4360	-11.81	20240405	3350	14.78	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
56	20240523	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	10	2	0.26	23124420	6038	34.95	3820	3850	3810	4990	2690	3840	3829.81	1.08	498	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	437	8.19	0.48	12	0.05	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
57	20240523	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	0	3	0.00	1638840	429	2.48	3820	3840	3820	4990	2690	3840	3820.14	1.08	-11	3886	3862	3836	3812	3786	3850	3800	57	1150	500	2760	5	1	11355368	436	8.17	0.48	12	0.00	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.81	N	051390	500	56 억	122600	N	N	N	N
58	20240522	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-10	5	-0.26	66085595	17277	41.53	3850	3860	3810	5000	2695	3850	3825.06	1.09	-739	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	436	8.17	0.48	12	0.15	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
59	20240522	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-40	5	-1.04	61525995	16086	38.67	3850	3860	3810	5000	2695	3850	3824.82	1.09	-161	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	433	8.11	0.48	12	0.14	470.00	7968.00	4360	20240405	-12.61	3350	20230726	13.73	4360	-12.61	20240405	3505	8.70	20240417	4360	-12.61	20240405	3350	13.73	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
60	20240522	140501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	-30	5	-0.78	51149685	13365	32.13	3850	3860	3810	5000	2695	3850	3827.14	1.09	-158	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	434	8.13	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.39	3350	20230726	14.03	4360	-12.39	20240405	3505	8.99	20240417	4360	-12.39	20240405	3350	14.03	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
61	20240522	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3810	-40	5	-1.04	40816565	10657	25.62	3850	3860	3810	5000	2695	3850	3830.02	1.09	374	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	433	8.11	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.61	3350	20230726	13.73	4360	-12.61	20240405	3505	8.70	20240417	4360	-12.61	20240405	3350	13.73	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
62	20240522	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-25	5	-0.65	29005945	7563	18.18	3850	3860	3820	5000	2695	3850	3835.24	1.09	374	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	434	8.14	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.27	3350	20230726	14.18	4360	-12.27	20240405	3505	9.13	20240417	4360	-12.27	20240405	3350	14.18	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
63	20240522	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	27354675	7131	17.14	3850	3860	3820	5000	2695	3850	3836.02	1.09	374	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	435	8.15	0.48	12	0.06	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
64	20240522	100459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-15	5	-0.39	19284115	5021	12.07	3850	3860	3835	5000	2695	3850	3840.69	1.09	328	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	435	8.16	0.48	12	0.04	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
65	20240522	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	-10	5	-0.26	1348550	351	0.84	3850	3850	3840	5000	2695	3850	3842.02	1.09	0	3963	3906	3843	3786	3723	3935	3815	57	1150	500	2770	5	1	11355368	436	8.17	0.48	12	0.00	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.78	N	051390	500	56 억	123339	N	N	N	N
66	20240521	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	40	2	1.05	159527695	41603	119.74	3810	3900	3780	4950	2670	3810	3834.52	1.08	199	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	437	8.19	0.48	12	0.37	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
67	20240521	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	25	2	0.66	153388770	40005	115.15	3810	3900	3780	4950	2670	3810	3834.24	1.08	-220	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	435	8.16	0.48	12	0.35	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
68	20240521	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	3875	65	2	1.71	134173965	35020	100.80	3810	3900	3780	4950	2670	3810	3831.35	1.08	-1478	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	440	8.24	0.49	12	0.31	470.00	7968.00	4360	20240405	-11.12	3350	20230726	15.67	4360	-11.12	20240405	3505	10.56	20240417	4360	-11.12	20240405	3350	15.67	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
69	20240521	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	20	2	0.52	70115805	18415	53.00	3810	3855	3780	4950	2670	3810	3807.54	1.08	999	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	435	8.15	0.48	12	0.16	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
70	20240521	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-10	5	-0.26	40577255	10705	30.81	3810	3810	3780	4950	2670	3810	3790.50	1.08	754	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	432	8.09	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
71	20240521	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	3790	-20	5	-0.52	36013980	9501	27.35	3810	3810	3780	4950	2670	3810	3790.55	1.08	752	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	430	8.06	0.48	12	0.08	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
72	20240521	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	-10	5	-0.26	14927195	3932	11.32	3810	3810	3785	4950	2670	3810	3796.34	1.08	402	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	432	8.09	0.48	12	0.03	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
73	20240521	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3805	-5	5	-0.13	1760200	462	1.33	3810	3810	3805	4950	2670	3810	3809.96	1.08	-24	3940	3875	3840	3775	3740	3857	3757	57	1140	500	2740	5	1	11355368	432	8.10	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.73	3350	20230726	13.58	4360	-12.73	20240405	3505	8.56	20240417	4360	-12.73	20240405	3350	13.58	20230726	0.81	N	051390	500	56 억	123191	N	N	N	N
74	20240517	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	15	2	0.39	51294705	13370	32.56	3850	3850	3820	4985	2685	3835	3836.55	1.07	787	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	437	8.19	0.48	12	0.12	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
75	20240517	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	15	2	0.39	46624195	12156	29.61	3850	3850	3820	4985	2685	3835	3835.49	1.07	677	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	437	8.19	0.48	12	0.11	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
76	20240517	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-5	5	-0.13	40255795	10498	25.57	3850	3850	3820	4985	2685	3835	3834.62	1.07	574	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	435	8.15	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
77	20240517	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	5	2	0.13	35367425	9225	22.47	3850	3850	3820	4985	2685	3835	3833.87	1.07	418	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	436	8.17	0.48	12	0.08	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
78	20240517	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	0	3	0.00	32035970	8357	20.35	3850	3850	3820	4985	2685	3835	3833.43	1.07	418	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	435	8.16	0.48	12	0.07	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
79	20240517	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	0	3	0.00	20607385	5376	13.09	3850	3850	3820	4985	2685	3835	3833.22	1.07	153	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	435	8.16	0.48	12	0.05	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
80	20240517	100449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	0	3	0.00	13456860	3512	8.55	3850	3850	3820	4985	2685	3835	3831.68	1.07	87	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	435	8.16	0.48	12	0.03	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
81	20240517	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	0	3	0.00	2809250	731	1.78	3850	3850	3835	4985	2685	3835	3843.02	1.07	268	3891	3862	3831	3802	3771	3877	3817	57	1150	500	2760	5	1	11355368	435	8.16	0.48	12	0.01	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.81	N	051390	500	56 억	120981	N	N	N	N
82	20240516	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	5	2	0.13	157592210	41058	286.72	3800	3860	3800	4975	2685	3830	3838.28	1.05	1625	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	435	8.16	0.48	12	0.36	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
83	20240516	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	15	2	0.39	155160320	40424	282.29	3800	3860	3800	4975	2685	3830	3838.32	1.05	1472	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	437	8.18	0.48	12	0.36	470.00	7968.00	4360	20240405	-11.81	3350	20230726	14.78	4360	-11.81	20240405	3505	9.70	20240417	4360	-11.81	20240405	3350	14.78	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
84	20240516	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	5	2	0.13	121050240	31540	220.25	3800	3860	3800	4975	2685	3830	3837.99	1.05	1512	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	435	8.16	0.48	12	0.28	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
85	20240516	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	15	2	0.39	114767895	29902	208.81	3800	3860	3800	4975	2685	3830	3838.13	1.05	1404	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	437	8.18	0.48	12	0.26	470.00	7968.00	4360	20240405	-11.81	3350	20230726	14.78	4360	-11.81	20240405	3505	9.70	20240417	4360	-11.81	20240405	3350	14.78	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
86	20240516	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	20	2	0.52	106492120	27748	193.77	3800	3860	3800	4975	2685	3830	3837.83	1.05	1102	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	437	8.19	0.48	12	0.24	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
87	20240516	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	20	2	0.52	61733370	16135	112.67	3800	3850	3800	4975	2685	3830	3826.05	1.05	980	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	437	8.19	0.48	12	0.14	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
88	20240516	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	-5	5	-0.13	47527935	12436	86.84	3800	3835	3800	4975	2685	3830	3821.80	1.05	847	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	434	8.14	0.48	12	0.11	470.00	7968.00	4360	20240405	-12.27	3350	20230726	14.18	4360	-12.27	20240405	3505	9.13	20240417	4360	-12.27	20240405	3350	14.18	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
89	20240516	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	-15	5	-0.39	13773545	3614	25.24	3800	3830	3800	4975	2685	3830	3811.16	1.05	250	3873	3851	3833	3811	3793	3842	3802	57	1145	500	2750	5	1	11355368	433	8.12	0.48	12	0.03	470.00	7968.00	4360	20240405	-12.50	3350	20230726	13.88	4360	-12.50	20240405	3505	8.84	20240417	4360	-12.50	20240405	3350	13.88	20230726	0.85	N	051390	500	56 억	119144	N	N	N	N
90	20240514	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	54945415	14320	39.42	3850	3855	3815	5000	2695	3850	3836.97	1.06	-3516	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	435	8.15	0.48	12	0.13	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
91	20240514	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	51257195	13357	36.77	3850	3855	3815	5000	2695	3850	3837.48	1.06	-3353	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	435	8.15	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
92	20240514	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	44151045	11500	31.66	3850	3855	3815	5000	2695	3850	3839.22	1.06	-3308	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	435	8.15	0.48	12	0.10	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
93	20240514	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	38209765	9949	27.39	3850	3855	3815	5000	2695	3850	3840.56	1.06	-3308	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	435	8.15	0.48	12	0.09	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
94	20240514	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-5	5	-0.13	30349105	7902	21.75	3850	3855	3815	5000	2695	3850	3840.69	1.06	-2561	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	437	8.18	0.48	12	0.07	470.00	7968.00	4360	20240405	-11.81	3350	20230726	14.78	4360	-11.81	20240405	3505	9.70	20240417	4360	-11.81	20240405	3350	14.78	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
95	20240514	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-15	5	-0.39	22704785	5910	16.27	3850	3855	3815	5000	2695	3850	3841.76	1.06	-2204	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	435	8.16	0.48	12	0.05	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
96	20240514	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	-20	5	-0.52	18754985	4881	13.44	3850	3855	3815	5000	2695	3850	3842.45	1.06	-1837	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	435	8.15	0.48	12	0.04	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
97	20240514	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	0	3	0.00	1540000	400	1.10	3850	3850	3850	5000	2695	3850	3850.00	1.06	-57	3890	3870	3850	3830	3810	3880	3840	57	1150	500	2770	5	1	11355368	437	8.19	0.48	12	0.00	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.89	N	051390	500	56 억	120854	N	N	N	N
98	20240513	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-5	5	-0.13	137765010	35798	81.34	3845	3870	3830	5010	2700	3855	3848.36	1.06	-4719	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	437	8.19	0.48	12	0.32	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
99	20240513	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-20	5	-0.52	131524910	34177	77.66	3845	3870	3830	5010	2700	3855	3848.35	1.06	-4705	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	435	8.16	0.48	12	0.30	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
100	20240513	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-5	5	-0.13	117654080	30566	69.45	3845	3870	3830	5010	2700	3855	3849.18	1.06	-4705	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	437	8.19	0.48	12	0.27	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
101	20240513	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	0	3	0.00	104989105	27276	61.98	3845	3870	3830	5010	2700	3855	3849.14	1.06	-4705	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	438	8.20	0.48	12	0.24	470.00	7968.00	4360	20240405	-11.58	3350	20230726	15.07	4360	-11.58	20240405	3505	9.99	20240417	4360	-11.58	20240405	3350	15.07	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
102	20240513	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-5	5	-0.13	88226980	22925	52.09	3845	3870	3830	5010	2700	3855	3848.51	1.06	-4105	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	437	8.19	0.48	12	0.20	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
103	20240513	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	-5	5	-0.13	65884170	17120	38.90	3845	3870	3830	5010	2700	3855	3848.37	1.06	-2074	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	437	8.19	0.48	12	0.15	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
104	20240513	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	-10	5	-0.26	63707005	16554	37.61	3845	3870	3830	5010	2700	3855	3848.44	1.06	-1902	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	437	8.18	0.48	12	0.15	470.00	7968.00	4360	20240405	-11.81	3350	20230726	14.78	4360	-11.81	20240405	3505	9.70	20240417	4360	-11.81	20240405	3350	14.78	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
105	20240513	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	-20	5	-0.52	6283655	1637	3.72	3845	3850	3835	5010	2700	3855	3838.52	1.06	-55	3905	3880	3850	3825	3795	3892	3837	57	1155	500	2770	5	1	11355368	435	8.16	0.48	12	0.01	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.94	N	051390	500	56 억	120788	N	N	N	N
106	20240510	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3855	40	2	1.05	168193020	43816	57.35	3820	3875	3820	4955	2675	3815	3838.61	1.09	-3016	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	438	8.20	0.48	12	0.39	470.00	7968.00	4360	20240405	-11.58	3350	20230726	15.07	4360	-11.58	20240405	3505	9.99	20240417	4360	-11.58	20240405	3350	15.07	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
107	20240510	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	25	2	0.66	131611525	34283	44.87	3820	3875	3820	4955	2675	3815	3838.97	1.09	-3058	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	436	8.17	0.48	12	0.30	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
108	20240510	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3850	35	2	0.92	106871590	27834	36.43	3820	3875	3820	4955	2675	3815	3839.61	1.09	-3058	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	437	8.19	0.48	12	0.25	470.00	7968.00	4360	20240405	-11.70	3350	20230726	14.93	4360	-11.70	20240405	3505	9.84	20240417	4360	-11.70	20240405	3350	14.93	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
109	20240510	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3835	20	2	0.52	93835680	24441	31.99	3820	3875	3820	4955	2675	3815	3839.27	1.09	-3156	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	435	8.16	0.48	12	0.22	470.00	7968.00	4360	20240405	-12.04	3350	20230726	14.48	4360	-12.04	20240405	3505	9.42	20240417	4360	-12.04	20240405	3350	14.48	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
110	20240510	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	15	2	0.39	73900900	19237	25.18	3820	3875	3820	4955	2675	3815	3841.60	1.09	-3156	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	435	8.15	0.48	12	0.17	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
111	20240510	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3830	15	2	0.39	71549105	18623	24.37	3820	3875	3820	4955	2675	3815	3841.98	1.09	-3156	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	435	8.15	0.48	12	0.16	470.00	7968.00	4360	20240405	-12.16	3350	20230726	14.33	4360	-12.16	20240405	3505	9.27	20240417	4360	-12.16	20240405	3350	14.33	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
112	20240510	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	3845	30	2	0.79	62485000	16259	21.28	3820	3875	3820	4955	2675	3815	3843.10	1.09	-2948	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	437	8.18	0.48	12	0.14	470.00	7968.00	4360	20240405	-11.81	3350	20230726	14.78	4360	-11.81	20240405	3505	9.70	20240417	4360	-11.81	20240405	3350	14.78	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
113	20240510	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3825	10	2	0.26	1373330	357	0.47	3820	3860	3820	4955	2675	3815	3846.86	1.09	2	3875	3845	3810	3780	3745	3860	3795	57	1140	500	2740	5	1	11355368	434	8.14	0.48	12	0.00	470.00	7968.00	4360	20240405	-12.27	3350	20230726	14.18	4360	-12.27	20240405	3505	9.13	20240417	4360	-12.27	20240405	3350	14.18	20230726	0.98	N	051390	500	56 억	123727	N	N	N	N
114	20240509	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	40	2	1.06	290164595	76133	250.46	3775	3840	3775	4905	2645	3775	3811.29	1.04	2113	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	433	8.12	0.48	12	0.67	470.00	7968.00	4360	20240405	-12.50	3350	20230726	13.88	4360	-12.50	20240405	3505	8.84	20240417	4360	-12.50	20240405	3350	13.88	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
115	20240509	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	3840	65	2	1.72	259484580	68111	224.07	3775	3840	3775	4905	2645	3775	3809.73	1.04	2049	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	436	8.17	0.48	12	0.60	470.00	7968.00	4360	20240405	-11.93	3350	20230726	14.63	4360	-11.93	20240405	3505	9.56	20240417	4360	-11.93	20240405	3350	14.63	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
116	20240509	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	40	2	1.06	234094395	61486	202.28	3775	3840	3775	4905	2645	3775	3807.28	1.04	1677	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	433	8.12	0.48	12	0.54	470.00	7968.00	4360	20240405	-12.50	3350	20230726	13.88	4360	-12.50	20240405	3505	8.84	20240417	4360	-12.50	20240405	3350	13.88	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
117	20240509	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3820	45	2	1.19	218872895	57509	189.19	3775	3840	3775	4905	2645	3775	3805.89	1.04	2341	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	434	8.13	0.48	12	0.51	470.00	7968.00	4360	20240405	-12.39	3350	20230726	14.03	4360	-12.39	20240405	3505	8.99	20240417	4360	-12.39	20240405	3350	14.03	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
118	20240509	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3815	40	2	1.06	209299915	55000	180.94	3775	3840	3775	4905	2645	3775	3805.45	1.04	2400	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	433	8.12	0.48	12	0.48	470.00	7968.00	4360	20240405	-12.50	3350	20230726	13.88	4360	-12.50	20240405	3505	8.84	20240417	4360	-12.50	20240405	3350	13.88	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
119	20240509	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	25	2	0.66	65601850	17314	56.96	3775	3825	3775	4905	2645	3775	3788.95	1.04	-3155	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	432	8.09	0.48	12	0.15	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
120	20240509	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3800	25	2	0.66	51677520	13648	44.90	3775	3825	3775	4905	2645	3775	3786.45	1.04	-2908	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	432	8.09	0.48	12	0.12	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
121	20240509	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	5	2	0.13	5078340	1343	4.42	3775	3825	3775	4905	2645	3775	3781.34	1.04	47	3828	3801	3768	3741	3708	3815	3755	57	1130	500	2710	5	1	11355368	429	8.04	0.47	12	0.01	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.95	N	051390	500	56 억	118567	N	N	N	N
122	20240508	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	25	2	0.67	114438830	30345	156.62	3735	3795	3735	4875	2625	3750	3771.25	0.94	11529	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	429	8.03	0.47	12	0.27	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
123	20240508	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3795	45	2	1.20	109665545	29080	150.09	3735	3795	3735	4875	2625	3750	3771.17	0.94	11430	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	431	8.07	0.48	12	0.26	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
124	20240508	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	25	2	0.67	94780685	25145	129.78	3735	3795	3735	4875	2625	3750	3769.37	0.94	9673	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	429	8.03	0.47	12	0.22	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
125	20240508	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	15	2	0.40	69653255	18493	95.45	3735	3795	3735	4875	2625	3750	3766.47	0.94	9553	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	428	8.01	0.47	12	0.16	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
126	20240508	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	15	2	0.40	69178320	18367	94.80	3735	3795	3735	4875	2625	3750	3766.45	0.94	9553	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	428	8.01	0.47	12	0.16	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
127	20240508	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	30	2	0.80	65543365	17404	89.83	3735	3795	3735	4875	2625	3750	3765.99	0.94	9523	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	429	8.04	0.47	12	0.15	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
128	20240508	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	30	2	0.80	44205360	11755	60.67	3735	3795	3735	4875	2625	3750	3760.56	0.94	7804	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	429	8.04	0.47	12	0.10	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
129	20240508	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-15	5	-0.40	205425	55	0.28	3735	3735	3735	4875	2625	3750	3735.00	0.94	-8	3813	3781	3753	3721	3693	3797	3737	57	1125	500	2700	5	1	11355368	424	7.95	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.98	N	051390	500	56 억	107086	N	N	N	N
130	20240503	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-15	5	-0.40	87945150	23525	66.88	3750	3770	3725	4875	2625	3750	3738.41	0.93	-94	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	424	7.95	0.47	12	0.21	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
131	20240503	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-10	5	-0.27	81617145	21831	62.06	3750	3770	3725	4875	2625	3750	3738.59	0.93	-93	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	425	7.96	0.47	12	0.19	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
132	20240503	140444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-10	5	-0.27	58054950	15530	44.15	3750	3770	3725	4875	2625	3750	3738.25	0.93	-964	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	425	7.96	0.47	12	0.14	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
133	20240503	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-20	5	-0.53	57015380	15252	43.36	3750	3770	3725	4875	2625	3750	3738.22	0.93	-1158	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	424	7.94	0.47	12	0.13	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
134	20240503	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-5	5	-0.13	49879835	13342	37.93	3750	3770	3725	4875	2625	3750	3738.56	0.93	-1304	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	425	7.97	0.47	12	0.12	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
135	20240503	110442	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-10	5	-0.27	29864210	7977	22.68	3750	3770	3730	4875	2625	3750	3743.79	0.93	-1293	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	425	7.96	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
136	20240503	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3740	-10	5	-0.27	7340470	1956	5.56	3750	3770	3740	4875	2625	3750	3752.80	0.93	89	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	425	7.96	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
137	20240503	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	3765	15	2	0.40	2061515	549	1.56	3750	3765	3750	4875	2625	3750	3755.04	0.93	199	3810	3780	3755	3725	3700	3767	3712	57	1125	500	2700	5	1	11355368	428	8.01	0.47	12	0.00	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.93	N	051390	500	56 억	105154	N	N	N	N
138	20240502	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-30	5	-0.79	131443230	35054	91.07	3780	3785	3730	4910	2650	3780	3749.74	0.90	3294	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	426	7.98	0.47	12	0.31	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
139	20240502	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-25	5	-0.66	127910720	34112	88.63	3780	3785	3730	4910	2650	3780	3749.73	0.90	3273	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	426	7.99	0.47	12	0.30	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
140	20240502	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-25	5	-0.66	108789760	29011	75.37	3780	3785	3730	4910	2650	3780	3749.95	0.90	2706	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	426	7.99	0.47	12	0.26	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
141	20240502	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-30	5	-0.79	102455965	27325	70.99	3780	3785	3730	4910	2650	3780	3749.53	0.90	2082	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	426	7.98	0.47	12	0.24	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
142	20240502	120435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-35	5	-0.93	92981970	24800	64.43	3780	3785	3730	4910	2650	3780	3749.27	0.90	1665	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	425	7.97	0.47	12	0.22	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
143	20240502	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3735	-45	5	-1.19	89389930	23840	61.94	3780	3785	3730	4910	2650	3780	3749.58	0.90	1616	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	424	7.95	0.47	12	0.21	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
144	20240502	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-25	5	-0.66	31843560	8460	21.98	3780	3785	3745	4910	2650	3780	3764.01	0.90	919	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	426	7.99	0.47	12	0.07	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N
145	20240502	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	-5	5	-0.13	3454565	914	2.37	3780	3785	3775	4910	2650	3780	3779.61	0.90	42	3860	3820	3785	3745	3710	3840	3765	57	1130	500	2720	5	1	11355368	429	8.03	0.47	12	0.01	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.94	N	051390	500	56 억	101860	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History