KissMeData/065660/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	15800	-350	5	-2.17	393917830	24979	29.23	16130	16200	15540	20950	11310	16150	15768.39	3.83	-4622	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1538	-54.11	1.19	12	0.26	-292.00	13302.00	19500	20230526	-18.97	12300	20231018	28.46	19150	-17.49	20240405	13200	19.70	20240215	19500	-18.97	20230602	12300	28.46	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
3	20240531	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	15840	-310	5	-1.92	388358460	24627	28.82	16130	16200	15540	20950	11310	16150	15768.07	3.83	-4613	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1541	-54.25	1.19	12	0.25	-292.00	13302.00	19500	20230526	-18.77	12300	20231018	28.78	19150	-17.28	20240405	13200	20.00	20240215	19500	-18.77	20230602	12300	28.78	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
4	20240531	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	15730	-420	5	-2.60	322614050	20448	23.93	16130	16200	15540	20950	11310	16150	15775.46	3.83	-3311	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1531	-53.87	1.18	12	0.21	-292.00	13302.00	19500	20230526	-19.33	12300	20231018	27.89	19150	-17.86	20240405	13200	19.17	20240215	19500	-19.33	20230602	12300	27.89	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
5	20240531	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	15680	-470	5	-2.91	314670130	19943	23.34	16130	16200	15540	20950	11310	16150	15776.60	3.83	-3211	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1526	-53.70	1.18	12	0.20	-292.00	13302.00	19500	20230526	-19.59	12300	20231018	27.48	19150	-18.12	20240405	13200	18.79	20240215	19500	-19.59	20230602	12300	27.48	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
6	20240531	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	15620	-530	5	-3.28	305813150	19379	22.68	16130	16200	15540	20950	11310	16150	15778.73	3.83	-2864	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1520	-53.49	1.17	12	0.20	-292.00	13302.00	19500	20230526	-19.90	12300	20231018	26.99	19150	-18.43	20240405	13200	18.33	20240215	19500	-19.90	20230602	12300	26.99	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
7	20240531	110624	57	100.00	KOSDAQ	유통	N	N	N	N	N	15600	-550	5	-3.41	287517510	18206	21.30	16130	16200	15540	20950	11310	16150	15790.48	3.83	-2918	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1518	-53.42	1.17	12	0.19	-292.00	13302.00	19500	20230526	-20.00	12300	20231018	26.83	19150	-18.54	20240405	13200	18.18	20240215	19500	-20.00	20230602	12300	26.83	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
8	20240531	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	15620	-530	5	-3.28	241503060	15256	17.85	16130	16200	15610	20950	11310	16150	15827.93	3.83	-1307	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1520	-53.49	1.17	12	0.16	-292.00	13302.00	19500	20230526	-19.90	12300	20231018	26.99	19150	-18.43	20240405	13200	18.33	20240215	19500	-19.90	20230602	12300	26.99	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
9	20240531	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	15940	-210	5	-1.30	58222250	3631	4.25	16130	16200	15800	20950	11310	16150	16031.51	3.83	-427	17283	16716	15873	15306	14463	17000	15590	49	4800	500	10980	10	1	9731373	1551	-54.59	1.20	12	0.04	-292.00	13302.00	19500	20230526	-18.26	12300	20231018	29.59	19150	-16.76	20240405	13200	20.76	20240215	19500	-18.26	20230602	12300	29.59	20231018	0.61	N	065660	500	48 억	372746	N	N	0	N	N
10	20240530	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	16150	940	2	6.18	1342543310	84443	180.11	15030	16440	15030	19770	10650	15210	15898.16	3.68	17228	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1572	-55.31	1.21	12	0.87	-292.00	13302.00	19800	20230523	-18.43	12300	20231018	31.30	19150	-15.67	20240405	13200	22.35	20240215	19500	-17.18	20230602	12300	31.30	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
11	20240530	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	16000	790	2	5.19	1273445090	80140	170.93	15030	16440	15030	19770	10650	15210	15890.26	3.68	16504	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1557	-54.79	1.20	12	0.82	-292.00	13302.00	19800	20230523	-19.19	12300	20231018	30.08	19150	-16.45	20240405	13200	21.21	20240215	19500	-17.95	20230602	12300	30.08	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
12	20240530	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	16200	990	2	6.51	1170948620	73758	157.32	15030	16440	15030	19770	10650	15210	15875.55	3.68	14485	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1576	-55.48	1.22	12	0.76	-292.00	13302.00	19800	20230523	-18.18	12300	20231018	31.71	19150	-15.40	20240405	13200	22.73	20240215	19500	-16.92	20230602	12300	31.71	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
13	20240530	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	15680	470	2	3.09	743684220	47252	100.78	15030	16010	15030	19770	10650	15210	15738.68	3.68	7283	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1526	-53.70	1.18	12	0.49	-292.00	13302.00	19800	20230523	-20.81	12300	20231018	27.48	19150	-18.12	20240405	13200	18.79	20240215	19500	-19.59	20230602	12300	27.48	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
14	20240530	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	15670	460	2	3.02	632526250	40136	85.61	15030	16010	15030	19770	10650	15210	15759.57	3.68	8323	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1525	-53.66	1.18	12	0.41	-292.00	13302.00	19800	20230523	-20.86	12300	20231018	27.40	19150	-18.17	20240405	13200	18.71	20240215	19500	-19.64	20230602	12300	27.40	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
15	20240530	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	15810	600	2	3.94	594108400	37695	80.40	15030	16010	15030	19770	10650	15210	15760.93	3.68	8897	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1539	-54.14	1.19	12	0.39	-292.00	13302.00	19800	20230523	-20.15	12300	20231018	28.54	19150	-17.44	20240405	13200	19.77	20240215	19500	-18.92	20230602	12300	28.54	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
16	20240530	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	15820	610	2	4.01	386154910	24583	52.43	15030	16000	15030	19770	10650	15210	15708.21	3.68	5268	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1540	-54.18	1.19	12	0.25	-292.00	13302.00	19800	20230523	-20.10	12300	20231018	28.62	19150	-17.39	20240405	13200	19.85	20240215	19500	-18.87	20230602	12300	28.62	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
17	20240530	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	15170	-40	5	-0.26	14535870	964	2.06	15030	15210	15030	19770	10650	15210	15078.70	3.68	331	16343	15776	15233	14666	14123	16060	14950	49	4560	500	10340	10	1	9731373	1476	-51.95	1.14	12	0.01	-292.00	13302.00	19800	20230523	-23.38	12300	20231018	23.33	19150	-20.78	20240405	13200	14.92	20240215	19500	-22.21	20230602	12300	23.33	20231018	0.61	N	065660	500	48 억	358018	N	N	0	N	N
18	20240529	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	15210	270	2	1.81	715349700	46858	131.35	15200	15800	14690	19420	10460	14940	15266.33	3.68	-238	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1480	-52.09	1.14	12	0.48	-292.00	13302.00	19800	20230523	-23.18	12300	20231018	23.66	19150	-20.57	20240405	13200	15.23	20240215	19500	-22.00	20230602	12300	23.66	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
19	20240529	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	510	2	3.41	687975060	45068	126.33	15200	15800	14690	19420	10460	14940	15265.27	3.68	-1121	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1503	-52.91	1.16	12	0.46	-292.00	13302.00	19800	20230523	-21.97	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19500	-20.77	20230602	12300	25.61	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
20	20240529	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	410	2	2.74	608922330	39943	111.96	15200	15800	14690	19420	10460	14940	15244.78	3.68	-2227	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1494	-52.57	1.15	12	0.41	-292.00	13302.00	19800	20230523	-22.47	12300	20231018	24.80	19150	-19.84	20240405	13200	16.29	20240215	19500	-21.28	20230602	12300	24.80	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
21	20240529	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	410	2	2.74	570790280	37451	104.98	15200	15800	14690	19420	10460	14940	15240.99	3.68	-2316	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1494	-52.57	1.15	12	0.38	-292.00	13302.00	19800	20230523	-22.47	12300	20231018	24.80	19150	-19.84	20240405	13200	16.29	20240215	19500	-21.28	20230602	12300	24.80	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
22	20240529	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	590	2	3.95	536709550	35216	98.71	15200	15800	14690	19420	10460	14940	15240.50	3.68	-2323	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1511	-53.18	1.17	12	0.36	-292.00	13302.00	19800	20230523	-21.57	12300	20231018	26.26	19150	-18.90	20240405	13200	17.65	20240215	19500	-20.36	20230602	12300	26.26	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
23	20240529	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	460	2	3.08	380695360	25200	70.64	15200	15800	14690	19420	10460	14940	15106.96	3.68	-3514	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1499	-52.74	1.16	12	0.26	-292.00	13302.00	19800	20230523	-22.22	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19500	-21.03	20230602	12300	25.20	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
24	20240529	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	-80	5	-0.54	142525660	9643	27.03	15200	15200	14690	19420	10460	14940	14780.22	3.68	-4981	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1446	-50.89	1.12	12	0.10	-292.00	13302.00	19800	20230523	-24.95	12300	20231018	20.81	19150	-22.40	20240405	13200	12.58	20240215	19500	-23.79	20230602	12300	20.81	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
25	20240529	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14870	-70	5	-0.47	9090920	607	1.70	15200	15200	14820	19420	10460	14940	14976.80	3.68	-204	15526	15232	14906	14612	14286	15380	14760	49	4480	500	10150	10	1	9731373	1447	-50.92	1.12	12	0.01	-292.00	13302.00	19800	20230523	-24.90	12300	20231018	20.89	19150	-22.35	20240405	13200	12.65	20240215	19500	-23.74	20230602	12300	20.89	20231018	0.60	N	065660	500	48 억	358572	N	N	1	N	N
26	20240528	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14940	150	2	1.01	526801120	35619	33.26	14810	15200	14580	19220	10360	14790	14789.68	3.53	17676	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1454	-51.16	1.12	12	0.37	-292.00	13302.00	19800	20230523	-24.55	12300	20231018	21.46	19150	-21.98	20240405	13200	13.18	20240215	19500	-23.38	20230602	12300	21.46	20231018	0.60	N	065660	500	48 억	343913	N	N	1	N	N
27	20240528	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14860	70	2	0.47	497210730	33630	31.40	14810	15200	14580	19220	10360	14790	14784.74	3.53	16438	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1446	-50.89	1.12	12	0.35	-292.00	13302.00	19800	20230523	-24.95	12300	20231018	20.81	19150	-22.40	20240405	13200	12.58	20240215	19500	-23.79	20230602	12300	20.81	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
28	20240528	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14880	90	2	0.61	473968080	32065	29.94	14810	15200	14580	19220	10360	14790	14781.48	3.53	16220	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1448	-50.96	1.12	12	0.33	-292.00	13302.00	19800	20230523	-24.85	12300	20231018	20.98	19150	-22.30	20240405	13200	12.73	20240215	19500	-23.69	20230602	12300	20.98	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
29	20240528	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14780	-10	5	-0.07	460584820	31161	29.09	14810	15200	14580	19220	10360	14790	14780.81	3.53	15826	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1438	-50.62	1.11	12	0.32	-292.00	13302.00	19800	20230523	-25.35	12300	20231018	20.16	19150	-22.82	20240405	13200	11.97	20240215	19500	-24.21	20230602	12300	20.16	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
30	20240528	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	14840	50	2	0.34	430662020	29134	27.20	14810	15200	14580	19220	10360	14790	14782.11	3.53	16034	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1444	-50.82	1.12	12	0.30	-292.00	13302.00	19800	20230523	-25.05	12300	20231018	20.65	19150	-22.51	20240405	13200	12.42	20240215	19500	-23.90	20230602	12300	20.65	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
31	20240528	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	14710	-80	5	-0.54	101945300	6930	6.47	14810	14850	14580	19220	10360	14790	14710.72	3.53	-294	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1431	-50.38	1.11	12	0.07	-292.00	13302.00	19800	20230523	-25.71	12300	20231018	19.59	19150	-23.19	20240405	13200	11.44	20240215	19500	-24.56	20230602	12300	19.59	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
32	20240528	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	-90	5	-0.61	71964860	4891	4.57	14810	14850	14580	19220	10360	14790	14713.73	3.53	-96	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1431	-50.34	1.11	12	0.05	-292.00	13302.00	19800	20230523	-25.76	12300	20231018	19.51	19150	-23.24	20240405	13200	11.36	20240215	19500	-24.62	20230602	12300	19.51	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
33	20240528	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14790	0	3	0.00	24232880	1635	1.53	14810	14850	14780	19220	10360	14790	14821.33	3.53	146	16250	15520	15070	14340	13890	15295	14115	49	4430	500	10050	10	1	9731373	1439	-50.65	1.11	12	0.02	-292.00	13302.00	19800	20230523	-25.30	12300	20231018	20.24	19150	-22.77	20240405	13200	12.05	20240215	19500	-24.15	20230602	12300	20.24	20231018	0.60	N	065660	500	48 억	343913	N	N	0	N	N
34	20240527	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	14790	-290	5	-1.92	1617373850	106993	1141.38	15100	15800	14620	19600	10560	15080	15116.67	3.62	-6197	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1439	-50.65	1.11	12	1.10	-292.00	13302.00	19800	20230523	-25.30	12300	20231018	20.24	19150	-22.77	20240405	13200	12.05	20240215	19500	-24.15	20230602	12300	20.24	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
35	20240527	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	14840	-240	5	-1.59	1608448370	106391	1134.96	15100	15800	14620	19600	10560	15080	15118.27	3.62	-5919	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1444	-50.82	1.12	12	1.09	-292.00	13302.00	19800	20230523	-25.05	12300	20231018	20.65	19150	-22.51	20240405	13200	12.42	20240215	19500	-23.90	20230602	12300	20.65	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
36	20240527	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	-400	5	-2.65	1570720480	103828	1107.62	15100	15800	14620	19600	10560	15080	15128.10	3.62	-4161	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1429	-50.27	1.10	12	1.07	-292.00	13302.00	19800	20230523	-25.86	12300	20231018	19.35	19150	-23.34	20240405	13200	11.21	20240215	19500	-24.72	20230602	12300	19.35	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
37	20240527	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	-380	5	-2.52	1499947860	98998	1056.09	15100	15800	14630	19600	10560	15080	15151.29	3.62	-3741	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1431	-50.34	1.11	12	1.02	-292.00	13302.00	19800	20230523	-25.76	12300	20231018	19.51	19150	-23.24	20240405	13200	11.36	20240215	19500	-24.62	20230602	12300	19.51	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
38	20240527	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	-130	5	-0.86	1330389800	87501	933.44	15100	15800	14730	19600	10560	15080	15204.28	3.62	-3604	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1455	-51.20	1.12	12	0.90	-292.00	13302.00	19800	20230523	-24.49	12300	20231018	21.54	19150	-21.93	20240405	13200	13.26	20240215	19500	-23.33	20230602	12300	21.54	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
39	20240527	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	110	2	0.73	569104600	37967	405.02	15100	15460	14730	19600	10560	15080	14989.45	3.62	6332	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1478	-52.02	1.14	12	0.39	-292.00	13302.00	19800	20230523	-23.28	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19500	-22.10	20230602	12300	23.50	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
40	20240527	100610	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	20	2	0.13	51129470	3394	36.21	15100	15150	14970	19600	10560	15080	15064.66	3.62	-589	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1469	-51.71	1.14	12	0.03	-292.00	13302.00	19800	20230523	-23.74	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19500	-22.56	20230602	12300	22.76	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
41	20240527	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	0	3	0.00	4521030	300	3.20	15100	15150	15020	19600	10560	15080	15070.10	3.62	-137	15473	15276	15143	14946	14813	15210	14880	49	4520	500	10250	10	1	9731373	1467	-51.64	1.13	12	0.00	-292.00	13302.00	19800	20230523	-23.84	12300	20231018	22.60	19150	-21.25	20240405	13200	14.24	20240215	19500	-22.67	20230602	12300	22.60	20231018	0.60	N	065660	500	48 억	352723	N	N	0	N	N
42	20240524	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	-70	5	-0.46	141180040	9348	124.76	15100	15340	15010	19690	10610	15150	15102.71	3.62	127	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1467	-51.64	1.13	12	0.10	-292.00	13302.00	19800	20230523	-23.84	12300	20231018	22.60	19150	-21.25	20240405	13200	14.24	20240215	19500	-22.67	20230526	12300	22.60	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
43	20240524	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	0	3	0.00	134211380	8887	118.60	15100	15340	15010	19690	10610	15150	15101.99	3.62	238	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1474	-51.88	1.14	12	0.09	-292.00	13302.00	19800	20230523	-23.48	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19500	-22.31	20230526	12300	23.17	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
44	20240524	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	70	2	0.46	114519130	7585	101.23	15100	15340	15010	19690	10610	15150	15098.11	3.62	-82	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1481	-52.12	1.14	12	0.08	-292.00	13302.00	19800	20230523	-23.13	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19500	-21.95	20230526	12300	23.74	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
45	20240524	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	70	2	0.46	87980000	5834	77.86	15100	15340	15010	19690	10610	15150	15080.56	3.62	-227	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1481	-52.12	1.14	12	0.06	-292.00	13302.00	19800	20230523	-23.13	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19500	-21.95	20230526	12300	23.74	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
46	20240524	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	-80	5	-0.53	84804900	5625	75.07	15100	15340	15010	19690	10610	15150	15076.43	3.62	-206	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1467	-51.61	1.13	12	0.06	-292.00	13302.00	19800	20230523	-23.89	12300	20231018	22.52	19150	-21.31	20240405	13200	14.17	20240215	19500	-22.72	20230526	12300	22.52	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
47	20240524	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	30	2	0.20	79477450	5272	70.36	15100	15340	15010	19690	10610	15150	15075.39	3.62	-270	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1477	-51.99	1.14	12	0.05	-292.00	13302.00	19800	20230523	-23.33	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19500	-22.15	20230526	12300	23.41	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
48	20240524	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	-50	5	-0.33	55312780	3669	48.97	15100	15340	15010	19690	10610	15150	15075.71	3.62	-872	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1469	-51.71	1.14	12	0.04	-292.00	13302.00	19800	20230523	-23.74	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19500	-22.56	20230526	12300	22.76	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
49	20240524	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	15260	110	2	0.73	3473500	230	3.07	15100	15340	15060	19690	10610	15150	15102.17	3.62	-204	15596	15372	15186	14962	14776	15280	14870	49	4540	500	10300	10	1	9731373	1485	-52.26	1.15	12	0.00	-292.00	13302.00	19800	20230523	-22.93	12300	20231018	24.07	19150	-20.31	20240405	13200	15.61	20240215	19500	-21.74	20230526	12300	24.07	20231018	0.60	N	065660	500	48 억	352594	N	N	0	N	N
50	20240523	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	50	2	0.33	110912390	7333	47.60	15410	15410	15000	19630	10570	15100	15125.10	3.63	-399	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1474	-51.88	1.14	12	0.08	-292.00	13302.00	19800	20230523	-23.48	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19800	-23.48	20230523	12300	23.17	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
51	20240523	150544	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	0	3	0.00	104583380	6915	44.88	15410	15410	15000	19630	10570	15100	15124.13	3.63	-384	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1469	-51.71	1.14	12	0.07	-292.00	13302.00	19800	20230523	-23.74	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19800	-23.74	20230523	12300	22.76	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
52	20240523	140545	57	100.00	KOSDAQ	유통	N	N	N	N	N	15010	-90	5	-0.60	75863740	5013	32.54	15410	15410	15000	19630	10570	15100	15133.40	3.63	-739	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1461	-51.40	1.13	12	0.05	-292.00	13302.00	19800	20230523	-24.19	12300	20231018	22.03	19150	-21.62	20240405	13200	13.71	20240215	19800	-24.19	20230523	12300	22.03	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
53	20240523	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	0	3	0.00	64244350	4240	27.52	15410	15410	15000	19630	10570	15100	15151.97	3.63	-735	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1469	-51.71	1.14	12	0.04	-292.00	13302.00	19800	20230523	-23.74	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19800	-23.74	20230523	12300	22.76	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
54	20240523	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15070	-30	5	-0.20	46736720	3080	19.99	15410	15410	15060	19630	10570	15100	15174.26	3.63	-558	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1467	-51.61	1.13	12	0.03	-292.00	13302.00	19800	20230523	-23.89	12300	20231018	22.52	19150	-21.31	20240405	13200	14.17	20240215	19800	-23.89	20230523	12300	22.52	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
55	20240523	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15130	30	2	0.20	38651390	2544	16.51	15410	15410	15100	19630	10570	15100	15193.16	3.63	-162	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1472	-51.82	1.14	12	0.03	-292.00	13302.00	19800	20230523	-23.59	12300	20231018	23.01	19150	-20.99	20240405	13200	14.62	20240215	19800	-23.59	20230523	12300	23.01	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
56	20240523	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	120	2	0.79	25516870	1677	10.88	15410	15410	15170	19630	10570	15100	15215.78	3.63	58	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1481	-52.12	1.14	12	0.02	-292.00	13302.00	19800	20230523	-23.13	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19800	-23.13	20230523	12300	23.74	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
57	20240523	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	80	2	0.53	1264430	83	0.54	15410	15410	15180	19630	10570	15100	15234.10	3.63	-4	15626	15362	15116	14852	14606	15355	14845	49	4530	500	10260	10	1	9731373	1477	-51.99	1.14	12	0.00	-292.00	13302.00	19800	20230523	-23.33	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	19800	-23.33	20230523	12300	23.41	20231018	0.60	N	065660	500	48 억	352993	N	N	0	N	N
58	20240522	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	100	2	0.67	231841780	15312	121.14	15100	15380	14870	19500	10500	15000	15141.24	3.65	-2448	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1469	-51.71	1.14	12	0.16	-292.00	13302.00	19800	20230523	-23.74	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19800	-23.74	20230523	12300	22.76	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
59	20240522	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	14870	-130	5	-0.87	222430860	14686	116.19	15100	15380	14870	19500	10500	15000	15145.78	3.65	-2424	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1447	-50.92	1.12	12	0.15	-292.00	13302.00	19800	20230523	-24.90	12300	20231018	20.89	19150	-22.35	20240405	13200	12.65	20240215	19800	-24.90	20230523	12300	20.89	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
60	20240522	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	15080	80	2	0.53	170699510	11237	88.90	15100	15380	15020	19500	10500	15000	15190.84	3.65	-1687	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1467	-51.64	1.13	12	0.12	-292.00	13302.00	19800	20230523	-23.84	12300	20231018	22.60	19150	-21.25	20240405	13200	14.24	20240215	19800	-23.84	20230523	12300	22.60	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
61	20240522	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15150	150	2	1.00	127321730	8370	66.22	15100	15380	15020	19500	10500	15000	15211.68	3.65	-1172	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1474	-51.88	1.14	12	0.09	-292.00	13302.00	19800	20230523	-23.48	12300	20231018	23.17	19150	-20.89	20240405	13200	14.77	20240215	19800	-23.48	20230523	12300	23.17	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
62	20240522	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15270	270	2	1.80	96934740	6367	50.37	15100	15380	15020	19500	10500	15000	15224.55	3.65	-1076	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1486	-52.29	1.15	12	0.07	-292.00	13302.00	19800	20230523	-22.88	12300	20231018	24.15	19150	-20.26	20240405	13200	15.68	20240215	19800	-22.88	20230523	12300	24.15	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
63	20240522	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	15370	370	2	2.47	66533900	4375	34.61	15100	15380	15020	19500	10500	15000	15207.75	3.65	-265	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1496	-52.64	1.16	12	0.04	-292.00	13302.00	19800	20230523	-22.37	12300	20231018	24.96	19150	-19.74	20240405	13200	16.44	20240215	19800	-22.37	20230523	12300	24.96	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
64	20240522	100539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15370	370	2	2.47	37471020	2474	19.57	15100	15380	15020	19500	10500	15000	15145.93	3.65	40	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1496	-52.64	1.16	12	0.03	-292.00	13302.00	19800	20230523	-22.37	12300	20231018	24.96	19150	-19.74	20240405	13200	16.44	20240215	19800	-22.37	20230523	12300	24.96	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
65	20240522	090538	57	100.00	KOSDAQ	유통	N	N	N	N	N	15050	50	2	0.33	1599240	106	0.84	15100	15110	15050	19500	10500	15000	15087.17	3.65	-35	15466	15232	15016	14782	14566	15350	14900	49	4500	500	10200	10	1	9731373	1465	-51.54	1.13	12	0.00	-292.00	13302.00	19800	20230523	-23.99	12300	20231018	22.36	19150	-21.41	20240405	13200	14.02	20240215	19800	-23.99	20230523	12300	22.36	20231018	0.62	N	065660	500	48 억	355441	N	N	0	N	N
66	20240521	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15000	130	2	0.87	189862100	12625	57.18	14870	15250	14800	19330	10410	14870	15038.58	3.64	1476	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1460	-51.37	1.13	12	0.13	-292.00	13302.00	19800	20230523	-24.24	12300	20231018	21.95	19150	-21.67	20240405	13200	13.64	20240215	19800	-24.24	20230523	12300	21.95	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
67	20240521	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	80	2	0.54	185433660	12329	55.84	14870	15250	14800	19330	10410	14870	15040.45	3.64	1459	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1455	-51.20	1.12	12	0.13	-292.00	13302.00	19800	20230523	-24.49	12300	20231018	21.54	19150	-21.93	20240405	13200	13.26	20240215	19800	-24.49	20230523	12300	21.54	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
68	20240521	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	15100	230	2	1.55	163906720	10894	49.34	14870	15250	14800	19330	10410	14870	15045.60	3.64	1198	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1469	-51.71	1.14	12	0.11	-292.00	13302.00	19800	20230523	-23.74	12300	20231018	22.76	19150	-21.15	20240405	13200	14.39	20240215	19800	-23.74	20230523	12300	22.76	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
69	20240521	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15190	320	2	2.15	142047450	9449	42.80	14870	15250	14800	19330	10410	14870	15033.07	3.64	994	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1478	-52.02	1.14	12	0.10	-292.00	13302.00	19800	20230523	-23.28	12300	20231018	23.50	19150	-20.68	20240405	13200	15.08	20240215	19800	-23.28	20230523	12300	23.50	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
70	20240521	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	15210	340	2	2.29	121833330	8119	36.77	14870	15210	14800	19330	10410	14870	15005.95	3.64	975	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1480	-52.09	1.14	12	0.08	-292.00	13302.00	19800	20230523	-23.18	12300	20231018	23.66	19150	-20.57	20240405	13200	15.23	20240215	19800	-23.18	20230523	12300	23.66	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
71	20240521	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	15040	170	2	1.14	73158130	4898	22.18	14870	15110	14800	19330	10410	14870	14936.33	3.64	322	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1464	-51.51	1.13	12	0.05	-292.00	13302.00	19800	20230523	-24.04	12300	20231018	22.28	19150	-21.46	20240405	13200	13.94	20240215	19800	-24.04	20230523	12300	22.28	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
72	20240521	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15010	140	2	0.94	33966160	2272	10.29	14870	15110	14800	19330	10410	14870	14949.89	3.64	513	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1461	-51.40	1.13	12	0.02	-292.00	13302.00	19800	20230523	-24.19	12300	20231018	22.03	19150	-21.62	20240405	13200	13.71	20240215	19800	-24.19	20230523	12300	22.03	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
73	20240521	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14950	80	2	0.54	8859490	596	2.70	14870	14950	14800	19330	10410	14870	14864.92	3.64	268	15510	15190	15020	14700	14530	15105	14615	49	4460	500	10110	10	1	9731373	1455	-51.20	1.12	12	0.01	-292.00	13302.00	19800	20230523	-24.49	12300	20231018	21.54	19150	-21.93	20240405	13200	13.26	20240215	19800	-24.49	20230523	12300	21.54	20231018	0.63	N	065660	500	48 억	353773	N	N	0	N	N
74	20240517	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	15370	-410	5	-2.60	228478030	14837	55.55	15630	15730	15260	20500	11050	15780	15399.21	3.42	1154	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1496	-52.64	1.16	12	0.15	-292.00	13302.00	19820	20230511	-22.45	12300	20231018	24.96	19150	-19.74	20240405	13200	16.44	20240215	19800	-22.37	20230523	12300	24.96	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
75	20240517	150540	57	100.00	KOSDAQ	유통	N	N	N	N	N	15480	-300	5	-1.90	222926670	14475	54.20	15630	15730	15260	20500	11050	15780	15400.81	3.42	1252	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1506	-53.01	1.16	12	0.15	-292.00	13302.00	19820	20230511	-21.90	12300	20231018	25.85	19150	-19.16	20240405	13200	17.27	20240215	19800	-21.82	20230523	12300	25.85	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
76	20240517	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	-330	5	-2.09	198733380	12901	48.30	15630	15730	15260	20500	11050	15780	15404.49	3.42	1718	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1503	-52.91	1.16	12	0.13	-292.00	13302.00	19820	20230511	-22.05	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19800	-21.97	20230523	12300	25.61	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
77	20240517	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	-380	5	-2.41	189585760	12307	46.08	15630	15730	15260	20500	11050	15780	15404.71	3.42	2009	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1499	-52.74	1.16	12	0.13	-292.00	13302.00	19820	20230511	-22.30	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19800	-22.22	20230523	12300	25.20	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
78	20240517	120531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	-420	5	-2.66	181952710	11810	44.22	15630	15730	15260	20500	11050	15780	15406.66	3.42	1960	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1495	-52.60	1.15	12	0.12	-292.00	13302.00	19820	20230511	-22.50	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19800	-22.42	20230523	12300	24.88	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
79	20240517	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	-250	5	-1.58	144864800	9399	35.19	15630	15730	15260	20500	11050	15780	15412.79	3.42	1149	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1511	-53.18	1.17	12	0.10	-292.00	13302.00	19820	20230511	-21.64	12300	20231018	26.26	19150	-18.90	20240405	13200	17.65	20240215	19800	-21.57	20230523	12300	26.26	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
80	20240517	100527	57	100.00	KOSDAQ	유통	N	N	N	N	N	15490	-290	5	-1.84	131704330	8546	32.00	15630	15730	15260	20500	11050	15780	15411.23	3.42	950	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1507	-53.05	1.16	12	0.09	-292.00	13302.00	19820	20230511	-21.85	12300	20231018	25.93	19150	-19.11	20240405	13200	17.35	20240215	19800	-21.77	20230523	12300	25.93	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
81	20240517	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15520	-260	5	-1.65	21331580	1369	5.13	15630	15730	15520	20500	11050	15780	15581.87	3.42	133	16160	15970	15620	15430	15080	16065	15525	49	4720	500	10730	10	1	9731373	1510	-53.15	1.17	12	0.01	-292.00	13302.00	19820	20230511	-21.70	12300	20231018	26.18	19150	-18.96	20240405	13200	17.58	20240215	19800	-21.62	20230523	12300	26.18	20231018	0.62	N	065660	500	48 억	333083	N	N	0	N	N
82	20240516	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	15780	420	2	2.73	416601540	26700	116.72	15380	15810	15270	19960	10760	15360	15602.85	3.40	2583	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1536	-54.04	1.19	12	0.27	-292.00	13302.00	19820	20230511	-20.38	12300	20231018	28.29	19150	-17.60	20240405	13200	19.55	20240215	19800	-20.30	20230523	12300	28.29	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
83	20240516	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	15750	390	2	2.54	409333160	26239	114.70	15380	15810	15270	19960	10760	15360	15600.18	3.40	2526	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1533	-53.94	1.18	12	0.27	-292.00	13302.00	19820	20230511	-20.53	12300	20231018	28.05	19150	-17.75	20240405	13200	19.32	20240215	19800	-20.45	20230523	12300	28.05	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
84	20240516	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15750	390	2	2.54	329454960	21172	92.55	15380	15790	15270	19960	10760	15360	15560.88	3.40	2528	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1533	-53.94	1.18	12	0.22	-292.00	13302.00	19820	20230511	-20.53	12300	20231018	28.05	19150	-17.75	20240405	13200	19.32	20240215	19800	-20.45	20230523	12300	28.05	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
85	20240516	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	15610	250	2	1.63	262727410	16914	73.94	15380	15660	15270	19960	10760	15360	15533.13	3.40	2180	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1519	-53.46	1.17	12	0.17	-292.00	13302.00	19820	20230511	-21.24	12300	20231018	26.91	19150	-18.49	20240405	13200	18.26	20240215	19800	-21.16	20230523	12300	26.91	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
86	20240516	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	15480	120	2	0.78	220767030	14222	62.17	15380	15660	15270	19960	10760	15360	15522.92	3.40	966	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1506	-53.01	1.16	12	0.15	-292.00	13302.00	19820	20230511	-21.90	12300	20231018	25.85	19150	-19.16	20240405	13200	17.27	20240215	19800	-21.82	20230523	12300	25.85	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
87	20240516	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15530	170	2	1.11	192012520	12368	54.07	15380	15660	15270	19960	10760	15360	15524.95	3.40	955	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1511	-53.18	1.17	12	0.13	-292.00	13302.00	19820	20230511	-21.64	12300	20231018	26.26	19150	-18.90	20240405	13200	17.65	20240215	19800	-21.57	20230523	12300	26.26	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
88	20240516	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	15620	260	2	1.69	132664690	8564	37.44	15380	15660	15270	19960	10760	15360	15490.97	3.40	1154	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1520	-53.49	1.17	12	0.09	-292.00	13302.00	19820	20230511	-21.19	12300	20231018	26.99	19150	-18.43	20240405	13200	18.33	20240215	19800	-21.11	20230523	12300	26.99	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
89	20240516	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	15370	10	2	0.07	8185450	532	2.33	15380	15460	15360	19960	10760	15360	15386.18	3.40	225	15786	15572	15336	15122	14886	15680	15230	49	4600	500	10440	10	1	9731373	1496	-52.64	1.16	12	0.01	-292.00	13302.00	19820	20230511	-22.45	12300	20231018	24.96	19150	-19.74	20240405	13200	16.44	20240215	19800	-22.37	20230523	12300	24.96	20231018	0.54	N	065660	500	48 억	330749	N	N	0	N	N
90	20240514	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15360	130	2	0.85	351899030	22867	36.04	15100	15550	15100	19790	10670	15230	15388.95	3.39	654	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1495	-52.60	1.15	12	0.23	-292.00	13302.00	19820	20230511	-22.50	12300	20231018	24.88	19150	-19.79	20240405	13200	16.36	20240215	19800	-22.42	20230523	12300	24.88	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
91	20240514	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	15330	100	2	0.66	342244710	22238	35.05	15100	15550	15100	19790	10670	15230	15390.08	3.39	718	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1492	-52.50	1.15	12	0.23	-292.00	13302.00	19820	20230511	-22.65	12300	20231018	24.63	19150	-19.95	20240405	13200	16.14	20240215	19800	-22.58	20230523	12300	24.63	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
92	20240514	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15350	120	2	0.79	330162270	21451	33.81	15100	15550	15100	19790	10670	15230	15391.46	3.39	817	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1494	-52.57	1.15	12	0.22	-292.00	13302.00	19820	20230511	-22.55	12300	20231018	24.80	19150	-19.84	20240405	13200	16.29	20240215	19800	-22.47	20230523	12300	24.80	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
93	20240514	130534	57	100.00	KOSDAQ	유통	N	N	N	N	N	15450	220	2	1.44	311309300	20224	31.88	15100	15550	15100	19790	10670	15230	15393.06	3.39	806	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1503	-52.91	1.16	12	0.21	-292.00	13302.00	19820	20230511	-22.05	12300	20231018	25.61	19150	-19.32	20240405	13200	17.05	20240215	19800	-21.97	20230523	12300	25.61	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
94	20240514	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15420	190	2	1.25	301423560	19582	30.87	15100	15550	15100	19790	10670	15230	15392.89	3.39	896	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1501	-52.81	1.16	12	0.20	-292.00	13302.00	19820	20230511	-22.20	12300	20231018	25.37	19150	-19.48	20240405	13200	16.82	20240215	19800	-22.12	20230523	12300	25.37	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
95	20240514	110532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15400	170	2	1.12	252106170	16375	25.81	15100	15550	15100	19790	10670	15230	15395.80	3.39	772	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1499	-52.74	1.16	12	0.17	-292.00	13302.00	19820	20230511	-22.30	12300	20231018	25.20	19150	-19.58	20240405	13200	16.67	20240215	19800	-22.22	20230523	12300	25.20	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
96	20240514	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15380	150	2	0.98	100044790	6535	10.30	15100	15380	15100	19790	10670	15230	15309.07	3.39	211	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1497	-52.67	1.16	12	0.07	-292.00	13302.00	19820	20230511	-22.40	12300	20231018	25.04	19150	-19.69	20240405	13200	16.52	20240215	19800	-22.32	20230523	12300	25.04	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
97	20240514	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15110	-120	5	-0.79	7504680	494	0.78	15100	15380	15100	19790	10670	15230	15191.66	3.39	-14	16323	15776	15103	14556	13883	16050	14830	49	4560	500	10350	10	1	9731373	1470	-51.75	1.14	12	0.01	-292.00	13302.00	19820	20230511	-23.76	12300	20231018	22.85	19150	-21.10	20240405	13200	14.47	20240215	19800	-23.69	20230523	12300	22.85	20231018	0.54	N	065660	500	48 억	330089	N	N	0	N	N
98	20240513	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	530	2	3.61	953588690	63171	473.97	14700	15650	14430	19110	10290	14700	15095.48	3.42	-2620	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1482	-52.16	1.14	12	0.65	-292.00	13302.00	19820	20230511	-23.16	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	19800	-23.08	20230523	12300	23.82	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
99	20240513	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	15220	520	2	3.54	907088190	60111	451.01	14700	15650	14430	19110	10290	14700	15090.36	3.42	-1769	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1481	-52.12	1.14	12	0.62	-292.00	13302.00	19820	20230511	-23.21	12300	20231018	23.74	19150	-20.52	20240405	13200	15.30	20240215	19800	-23.13	20230523	12300	23.74	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
100	20240513	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	15320	620	2	4.22	808807990	53681	402.77	14700	15650	14430	19110	10290	14700	15067.08	3.42	-2514	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1491	-52.47	1.15	12	0.55	-292.00	13302.00	19820	20230511	-22.70	12300	20231018	24.55	19150	-20.00	20240405	13200	16.06	20240215	19800	-22.63	20230523	12300	24.55	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
101	20240513	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	15120	420	2	2.86	374980570	25382	190.44	14700	15140	14430	19110	10290	14700	14773.55	3.42	-2848	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1471	-51.78	1.14	12	0.26	-292.00	13302.00	19820	20230511	-23.71	12300	20231018	22.93	19150	-21.04	20240405	13200	14.55	20240215	19800	-23.64	20230523	12300	22.93	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
102	20240513	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14780	80	2	0.54	234066810	15981	119.91	14700	14900	14430	19110	10290	14700	14646.49	3.42	-1494	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1438	-50.62	1.11	12	0.16	-292.00	13302.00	19820	20230511	-25.43	12300	20231018	20.16	19150	-22.82	20240405	13200	11.97	20240215	19800	-25.35	20230523	12300	20.16	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
103	20240513	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14590	-110	5	-0.75	111922000	7710	57.85	14700	14720	14430	19110	10290	14700	14515.95	3.42	-2756	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1420	-49.97	1.10	12	0.08	-292.00	13302.00	19820	20230511	-26.39	12300	20231018	18.62	19150	-23.81	20240405	13200	10.53	20240215	19800	-26.31	20230523	12300	18.62	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
104	20240513	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14540	-160	5	-1.09	56215770	3866	29.01	14700	14720	14460	19110	10290	14700	14540.16	3.42	-2037	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1415	-49.79	1.09	12	0.04	-292.00	13302.00	19820	20230511	-26.64	12300	20231018	18.21	19150	-24.07	20240405	13200	10.15	20240215	19800	-26.57	20230523	12300	18.21	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
105	20240513	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14560	-140	5	-0.95	9144680	622	4.67	14700	14720	14550	19110	10290	14700	14702.13	3.42	-358	15046	14872	14626	14452	14206	14960	14540	49	4410	500	9990	10	1	9731373	1417	-49.86	1.09	12	0.01	-292.00	13302.00	19820	20230511	-26.54	12300	20231018	18.37	19150	-23.97	20240405	13200	10.30	20240215	19800	-26.46	20230523	12300	18.37	20231018	0.54	N	065660	500	48 억	332396	N	N	0	N	N
106	20240510	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	14700	240	2	1.66	194423000	13301	112.44	14460	14800	14380	18790	10130	14460	14616.93	3.43	-678	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1431	-50.34	1.11	12	0.14	-292.00	13302.00	19820	20230511	-25.83	12300	20231018	19.51	19150	-23.24	20240405	13200	11.36	20240215	19820	-25.83	20230511	12300	19.51	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
107	20240510	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14730	270	2	1.87	188969910	12929	109.30	14460	14800	14380	18790	10130	14460	14615.97	3.43	-697	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1433	-50.45	1.11	12	0.13	-292.00	13302.00	19820	20230511	-25.68	12300	20231018	19.76	19150	-23.08	20240405	13200	11.59	20240215	19820	-25.68	20230511	12300	19.76	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
108	20240510	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14670	210	2	1.45	151632590	10385	87.79	14460	14800	14380	18790	10130	14460	14601.12	3.43	0	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1428	-50.24	1.10	12	0.11	-292.00	13302.00	19820	20230511	-25.98	12300	20231018	19.27	19150	-23.39	20240405	13200	11.14	20240215	19820	-25.98	20230511	12300	19.27	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
109	20240510	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	14690	230	2	1.59	130555190	8947	75.64	14460	14800	14380	18790	10130	14460	14592.06	3.43	92	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1430	-50.31	1.10	12	0.09	-292.00	13302.00	19820	20230511	-25.88	12300	20231018	19.43	19150	-23.29	20240405	13200	11.29	20240215	19820	-25.88	20230511	12300	19.43	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
110	20240510	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	90	2	0.62	74226550	5104	43.15	14460	14800	14380	18790	10130	14460	14542.82	3.43	46	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1416	-49.83	1.09	12	0.05	-292.00	13302.00	19820	20230511	-26.59	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	19820	-26.59	20230511	12300	18.29	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
111	20240510	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	14490	30	2	0.21	54688320	3773	31.90	14460	14800	14380	18790	10130	14460	14494.65	3.43	56	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1410	-49.62	1.09	12	0.04	-292.00	13302.00	19820	20230511	-26.89	12300	20231018	17.80	19150	-24.33	20240405	13200	9.77	20240215	19820	-26.89	20230511	12300	17.80	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
112	20240510	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	-10	5	-0.07	27832100	1924	16.27	14460	14590	14380	18790	10130	14460	14465.75	3.43	-597	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1406	-49.49	1.09	12	0.02	-292.00	13302.00	19820	20230511	-27.09	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	19820	-27.09	20230511	12300	17.48	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
113	20240510	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	-80	5	-0.55	2920530	202	1.71	14460	14480	14380	18790	10130	14460	14458.07	3.43	-48	14646	14552	14476	14382	14306	14600	14430	49	4330	500	9830	10	1	9731373	1399	-49.25	1.08	12	0.00	-292.00	13302.00	19820	20230511	-27.45	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	19820	-27.45	20230511	12300	16.91	20231018	0.54	N	065660	500	48 억	333673	N	N	0	N	N
114	20240509	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	14460	-50	5	-0.34	167046100	11572	47.70	14410	14570	14400	18860	10160	14510	14435.37	3.42	1000	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1407	-49.52	1.09	12	0.12	-292.00	13302.00	19820	20230511	-27.04	12300	20231018	17.56	19150	-24.49	20240405	13200	9.55	20240215	19820	-27.04	20230511	12300	17.56	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
115	20240509	150529	57	100.00	KOSDAQ	유통	N	N	N	N	N	14470	-40	5	-0.28	150828310	10447	43.06	14410	14570	14400	18860	10160	14510	14437.48	3.42	989	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1408	-49.55	1.09	12	0.11	-292.00	13302.00	19820	20230511	-26.99	12300	20231018	17.64	19150	-24.44	20240405	13200	9.62	20240215	19820	-26.99	20230511	12300	17.64	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
116	20240509	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14440	-70	5	-0.48	118083250	8177	33.70	14410	14570	14400	18860	10160	14510	14440.90	3.42	854	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1405	-49.45	1.09	12	0.08	-292.00	13302.00	19820	20230511	-27.14	12300	20231018	17.40	19150	-24.60	20240405	13200	9.39	20240215	19820	-27.14	20230511	12300	17.40	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
117	20240509	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	-10	5	-0.07	99308150	6876	28.34	14410	14570	14400	18860	10160	14510	14442.72	3.42	823	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1411	-49.66	1.09	12	0.07	-292.00	13302.00	19820	20230511	-26.84	12300	20231018	17.89	19150	-24.28	20240405	13200	9.85	20240215	19820	-26.84	20230511	12300	17.89	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
118	20240509	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	-30	5	-0.21	91152310	6312	26.02	14410	14570	14400	18860	10160	14510	14441.11	3.42	613	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1409	-49.59	1.09	12	0.06	-292.00	13302.00	19820	20230511	-26.94	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	19820	-26.94	20230511	12300	17.72	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
119	20240509	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14440	-70	5	-0.48	77067050	5336	21.99	14410	14570	14400	18860	10160	14510	14442.85	3.42	638	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1405	-49.45	1.09	12	0.05	-292.00	13302.00	19820	20230511	-27.14	12300	20231018	17.40	19150	-24.60	20240405	13200	9.39	20240215	19820	-27.14	20230511	12300	17.40	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
120	20240509	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14490	-20	5	-0.14	50255110	3479	14.34	14410	14570	14400	18860	10160	14510	14445.27	3.42	468	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1410	-49.62	1.09	12	0.04	-292.00	13302.00	19820	20230511	-26.89	12300	20231018	17.80	19150	-24.33	20240405	13200	9.77	20240215	19820	-26.89	20230511	12300	17.80	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
121	20240509	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14570	60	2	0.41	4353540	302	1.24	14410	14570	14410	18860	10160	14510	14415.70	3.42	-60	15123	14816	14553	14246	13983	14970	14400	49	4350	500	9860	10	1	9731373	1418	-49.90	1.10	12	0.00	-292.00	13302.00	19820	20230511	-26.49	12300	20231018	18.46	19150	-23.92	20240405	13200	10.38	20240215	19820	-26.49	20230511	12300	18.46	20231018	0.54	N	065660	500	48 억	332615	N	N	0	N	N
122	20240508	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	14510	80	2	0.55	350881240	24052	87.99	14430	14860	14290	18750	10110	14430	14588.44	3.40	4366	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1412	-49.69	1.09	12	0.25	-292.00	13302.00	19820	20230511	-26.79	12300	20231018	17.97	19150	-24.23	20240405	13200	9.92	20240215	19820	-26.79	20230511	12300	17.97	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
123	20240508	150513	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	120	2	0.83	326773640	22395	81.93	14430	14860	14290	18750	10110	14430	14591.37	3.40	4866	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1416	-49.83	1.09	12	0.23	-292.00	13302.00	19820	20230511	-26.59	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	19820	-26.59	20230511	12300	18.29	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
124	20240508	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	14790	360	2	2.49	282624320	19378	70.89	14430	14860	14290	18750	10110	14430	14584.80	3.40	4406	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1439	-50.65	1.11	12	0.20	-292.00	13302.00	19820	20230511	-25.38	12300	20231018	20.24	19150	-22.77	20240405	13200	12.05	20240215	19820	-25.38	20230511	12300	20.24	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
125	20240508	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	-40	5	-0.28	106527430	7411	27.11	14430	14580	14290	18750	10110	14430	14374.23	3.40	-1560	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1400	-49.28	1.08	12	0.08	-292.00	13302.00	19820	20230511	-27.40	12300	20231018	16.99	19150	-24.86	20240405	13200	9.02	20240215	19820	-27.40	20230511	12300	16.99	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
126	20240508	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	0	3	0.00	79077700	5504	20.14	14430	14580	14290	18750	10110	14430	14367.31	3.40	-1040	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1404	-49.42	1.08	12	0.06	-292.00	13302.00	19820	20230511	-27.19	12300	20231018	17.32	19150	-24.65	20240405	13200	9.32	20240215	19820	-27.19	20230511	12300	17.32	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
127	20240508	110542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14340	-90	5	-0.62	63865410	4443	16.25	14430	14580	14290	18750	10110	14430	14374.39	3.40	-486	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1395	-49.11	1.08	12	0.05	-292.00	13302.00	19820	20230511	-27.65	12300	20231018	16.59	19150	-25.12	20240405	13200	8.64	20240215	19820	-27.65	20230511	12300	16.59	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
128	20240508	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-140	5	-0.97	45788970	3182	11.64	14430	14580	14290	18750	10110	14430	14390.00	3.40	-602	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1391	-48.94	1.07	12	0.03	-292.00	13302.00	19820	20230511	-27.90	12300	20231018	16.18	19150	-25.38	20240405	13200	8.26	20240215	19820	-27.90	20230511	12300	16.18	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
129	20240508	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	-60	5	-0.42	2771690	192	0.70	14430	14580	14370	18750	10110	14430	14435.89	3.40	-169	14736	14582	14406	14252	14076	14495	14165	49	4320	500	9810	10	1	9731373	1398	-49.21	1.08	12	0.00	-292.00	13302.00	19820	20230511	-27.50	12300	20231018	16.83	19150	-24.96	20240405	13200	8.86	20240215	19820	-27.50	20230511	12300	16.83	20231018	0.53	N	065660	500	48 억	330921	N	N	0	N	N
130	20240503	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	-420	5	-2.82	288954180	19884	60.86	14800	14950	14370	19330	10410	14870	14531.99	3.39	-667	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1406	-49.49	1.09	12	0.20	-292.00	13302.00	19880	20230426	-27.31	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	19820	-27.09	20230511	12300	17.48	20231018	0.55	N	065660	500	48 억	329791	N	N	1	N	N
131	20240503	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14460	-410	5	-2.76	282835010	19460	59.56	14800	14950	14370	19330	10410	14870	14534.17	3.39	-510	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1407	-49.52	1.09	12	0.20	-292.00	13302.00	19880	20230426	-27.26	12300	20231018	17.56	19150	-24.49	20240405	13200	9.55	20240215	19820	-27.04	20230511	12300	17.56	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
132	20240503	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	-390	5	-2.62	209310880	14359	43.95	14800	14950	14410	19330	10410	14870	14576.98	3.39	-325	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1409	-49.59	1.09	12	0.15	-292.00	13302.00	19880	20230426	-27.16	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	19820	-26.94	20230511	12300	17.72	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
133	20240503	130521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	-370	5	-2.49	192133190	13172	40.31	14800	14950	14410	19330	10410	14870	14586.49	3.39	-227	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1411	-49.66	1.09	12	0.14	-292.00	13302.00	19880	20230426	-27.06	12300	20231018	17.89	19150	-24.28	20240405	13200	9.85	20240215	19820	-26.84	20230511	12300	17.89	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
134	20240503	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	14510	-360	5	-2.42	159969130	10954	33.53	14800	14950	14410	19330	10410	14870	14603.72	3.39	723	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1412	-49.69	1.09	12	0.11	-292.00	13302.00	19880	20230426	-27.01	12300	20231018	17.97	19150	-24.23	20240405	13200	9.92	20240215	19820	-26.79	20230511	12300	17.97	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
135	20240503	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	14490	-380	5	-2.56	141633750	9691	29.66	14800	14950	14410	19330	10410	14870	14614.98	3.39	811	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1410	-49.62	1.09	12	0.10	-292.00	13302.00	19880	20230426	-27.11	12300	20231018	17.80	19150	-24.33	20240405	13200	9.77	20240215	19820	-26.89	20230511	12300	17.80	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
136	20240503	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	-190	5	-1.28	43167800	2923	8.95	14800	14950	14680	19330	10410	14870	14768.32	3.39	549	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1429	-50.27	1.10	12	0.03	-292.00	13302.00	19880	20230426	-26.16	12300	20231018	19.35	19150	-23.34	20240405	13200	11.21	20240215	19820	-25.93	20230511	12300	19.35	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
137	20240503	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	14830	-40	5	-0.27	4634740	313	0.96	14800	14830	14800	19330	10410	14870	14807.48	3.39	-32	15336	15102	14706	14472	14076	15220	14590	49	4460	500	10110	10	1	9731373	1443	-50.79	1.11	12	0.00	-292.00	13302.00	19880	20230426	-25.40	12300	20231018	20.57	19150	-22.56	20240405	13200	12.35	20240215	19820	-25.18	20230511	12300	20.57	20231018	0.55	N	065660	500	48 억	329791	N	N	0	N	N
138	20240502	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	14870	480	2	3.34	473381940	32332	486.27	14390	14940	14310	18700	10080	14390	14640.43	3.34	4579	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1447	-50.92	1.12	12	0.33	-292.00	13302.00	20100	20230425	-26.02	12300	20231018	20.89	19150	-22.35	20240405	13200	12.65	20240215	19820	-24.97	20230511	12300	20.89	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
139	20240502	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	14940	550	2	3.82	446408620	30519	459.00	14390	14940	14310	18700	10080	14390	14627.24	3.34	4601	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1454	-51.16	1.12	12	0.31	-292.00	13302.00	20100	20230425	-25.67	12300	20231018	21.46	19150	-21.98	20240405	13200	13.18	20240215	19820	-24.62	20230511	12300	21.46	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
140	20240502	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	14820	430	2	2.99	340257760	23362	351.36	14390	14820	14310	18700	10080	14390	14564.58	3.34	4546	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1442	-50.75	1.11	12	0.24	-292.00	13302.00	20100	20230425	-26.27	12300	20231018	20.49	19150	-22.61	20240405	13200	12.27	20240215	19820	-25.23	20230511	12300	20.49	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
141	20240502	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	110	2	0.76	159174460	11027	165.84	14390	14580	14310	18700	10080	14390	14434.97	3.34	3766	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1411	-49.66	1.09	12	0.11	-292.00	13302.00	20100	20230425	-27.86	12300	20231018	17.89	19150	-24.28	20240405	13200	9.85	20240215	19820	-26.84	20230511	12300	17.89	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
142	20240502	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	60	2	0.42	126204650	8758	131.72	14390	14550	14310	18700	10080	14390	14410.21	3.34	2925	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1406	-49.49	1.09	12	0.09	-292.00	13302.00	20100	20230425	-28.11	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	19820	-27.09	20230511	12300	17.48	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
143	20240502	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	20	2	0.14	116550120	8088	121.64	14390	14550	14310	18700	10080	14390	14410.25	3.34	2704	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1402	-49.35	1.08	12	0.08	-292.00	13302.00	20100	20230425	-28.31	12300	20231018	17.15	19150	-24.75	20240405	13200	9.17	20240215	19820	-27.30	20230511	12300	17.15	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
144	20240502	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	60	2	0.42	108165020	7506	112.89	14390	14550	14310	18700	10080	14390	14410.47	3.34	2589	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1406	-49.49	1.09	12	0.08	-292.00	13302.00	20100	20230425	-28.11	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	19820	-27.09	20230511	12300	17.48	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N
145	20240502	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	14310	-80	5	-0.56	6190880	432	6.50	14390	14390	14310	18700	10080	14390	14330.74	3.34	238	14576	14482	14346	14252	14116	14530	14300	49	4310	500	9780	10	1	9731373	1393	-49.01	1.08	12	0.00	-292.00	13302.00	20100	20230425	-28.81	12300	20231018	16.34	19150	-25.27	20240405	13200	8.41	20240215	19820	-27.80	20230511	12300	16.34	20231018	0.55	N	065660	500	48 억	325410	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History