KissMeData/121440/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160836	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	10	2	0.28	107853090	30071	81.92	3560	3630	3560	4665	2515	3590	3586.15	2.75	-4674	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1542	4.11	0.22	12	0.07	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5390	-33.21	20230614	3540	1.69	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
3	20240531	150834	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	0	3	0.00	99578435	27771	75.66	3560	3630	3560	4665	2515	3590	3585.70	2.75	-4255	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1538	4.10	0.22	12	0.06	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5390	-33.40	20230614	3540	1.41	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
4	20240531	140834	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3585	-5	5	-0.14	74310645	20743	56.51	3560	3630	3560	4665	2515	3590	3582.44	2.75	-1668	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1536	4.09	0.22	12	0.05	876.00	16671.00	5390	20230614	-33.49	3540	20240125	1.27	4765	-24.76	20240208	3540	1.27	20240125	5390	-33.49	20230614	3540	1.27	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
5	20240531	130839	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	5	2	0.14	65485615	18283	49.81	3560	3630	3560	4665	2515	3590	3581.78	2.75	-841	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1540	4.10	0.22	12	0.04	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
6	20240531	120843	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3580	-10	5	-0.28	55995610	15639	42.60	3560	3630	3560	4665	2515	3590	3580.51	2.75	752	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1534	4.09	0.21	12	0.04	876.00	16671.00	5390	20230614	-33.58	3540	20240125	1.13	4765	-24.87	20240208	3540	1.13	20240125	5390	-33.58	20230614	3540	1.13	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
7	20240531	110838	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	10	2	0.28	25536655	7128	19.42	3560	3630	3560	4665	2515	3590	3582.58	2.75	-482	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1542	4.11	0.22	12	0.02	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5390	-33.21	20230614	3540	1.69	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
8	20240531	100838	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3610	20	2	0.56	24024560	6708	18.27	3560	3630	3560	4665	2515	3590	3581.48	2.75	-248	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1546	4.12	0.22	12	0.02	876.00	16671.00	5390	20230614	-33.02	3540	20240125	1.98	4765	-24.24	20240208	3540	1.98	20240125	5390	-33.02	20230614	3540	1.98	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
9	20240531	090837	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	5	2	0.14	5431360	1519	4.14	3560	3600	3560	4665	2515	3590	3575.62	2.75	-160	3646	3617	3586	3557	3526	3620	3560	214	1075	500	2650	5	1	42836818	1540	4.10	0.22	12	0.00	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.37	N	121440	500	214 억	1178923	N	N	0	N	N
10	20240530	160832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	0	3	0.00	131244410	36707	47.12	3590	3615	3555	4665	2515	3590	3575.46	2.77	-9206	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1538	4.10	0.22	12	0.09	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5390	-33.40	20230614	3540	1.41	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
11	20240530	150834	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3580	-10	5	-0.28	123261065	34477	44.26	3590	3615	3555	4665	2515	3590	3575.17	2.77	-8888	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1534	4.09	0.21	12	0.08	876.00	16671.00	5390	20230614	-33.58	3540	20240125	1.13	4765	-24.87	20240208	3540	1.13	20240125	5390	-33.58	20230614	3540	1.13	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
12	20240530	140833	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3565	-25	5	-0.70	105426290	29487	37.85	3590	3615	3555	4665	2515	3590	3575.35	2.77	-8421	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1527	4.07	0.21	12	0.07	876.00	16671.00	5390	20230614	-33.86	3540	20240125	0.71	4765	-25.18	20240208	3540	0.71	20240125	5390	-33.86	20230614	3540	0.71	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
13	20240530	130835	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	-15	5	-0.42	90578980	25332	32.52	3590	3615	3555	4665	2515	3590	3575.67	2.77	-5592	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1531	4.08	0.21	12	0.06	876.00	16671.00	5390	20230614	-33.67	3540	20240125	0.99	4765	-24.97	20240208	3540	0.99	20240125	5390	-33.67	20230614	3540	0.99	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
14	20240530	120832	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	5	2	0.14	74269220	20775	26.67	3590	3615	3555	4665	2515	3590	3574.93	2.77	-4385	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1540	4.10	0.22	12	0.05	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
15	20240530	110833	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	5	2	0.14	68449205	19154	24.59	3590	3615	3555	4665	2515	3590	3573.62	2.77	-3501	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1540	4.10	0.22	12	0.04	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
16	20240530	100834	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3575	-15	5	-0.42	46799870	13110	16.83	3590	3615	3555	4665	2515	3590	3569.78	2.77	-4574	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1531	4.08	0.21	12	0.03	876.00	16671.00	5390	20230614	-33.67	3540	20240125	0.99	4765	-24.97	20240208	3540	0.99	20240125	5390	-33.67	20230614	3540	0.99	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
17	20240530	090834	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	10	2	0.28	635550	177	0.23	3590	3615	3585	4665	2515	3590	3590.68	2.77	-3	3696	3642	3611	3557	3526	3627	3542	214	1075	500	2650	5	1	42836818	1542	4.11	0.22	12	0.00	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5390	-33.21	20230614	3540	1.69	20240125	1.44	N	121440	500	214 억	1188129	N	N	0	N	N
18	20240529	160826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3590	-75	5	-2.05	279876200	77800	62.25	3665	3665	3580	4760	2570	3665	3597.39	2.80	-12772	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1538	4.10	0.22	12	0.18	876.00	16671.00	5390	20230614	-33.40	3540	20240125	1.41	4765	-24.66	20240208	3540	1.41	20240125	5390	-33.40	20230614	3540	1.41	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
19	20240529	150825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	-65	5	-1.77	259492330	72126	57.71	3665	3665	3580	4760	2570	3665	3597.76	2.80	-10813	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1542	4.11	0.22	12	0.17	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5390	-33.21	20230614	3540	1.69	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
20	20240529	140826	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	-70	5	-1.91	180908525	50259	40.21	3665	3665	3580	4760	2570	3665	3599.52	2.80	-6136	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1540	4.10	0.22	12	0.12	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
21	20240529	130829	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	-65	5	-1.77	167127520	46425	37.15	3665	3665	3580	4760	2570	3665	3599.95	2.80	-3385	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1542	4.11	0.22	12	0.11	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5390	-33.21	20230614	3540	1.69	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
22	20240529	120831	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3595	-70	5	-1.91	151552735	42100	33.68	3665	3665	3580	4760	2570	3665	3599.83	2.80	-1004	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1540	4.10	0.22	12	0.10	876.00	16671.00	5390	20230614	-33.30	3540	20240125	1.55	4765	-24.55	20240208	3540	1.55	20240125	5390	-33.30	20230614	3540	1.55	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
23	20240529	110829	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3600	-65	5	-1.77	109410355	30384	24.31	3665	3665	3580	4760	2570	3665	3600.92	2.80	-787	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1542	4.11	0.22	12	0.07	876.00	16671.00	5390	20230614	-33.21	3540	20240125	1.69	4765	-24.45	20240208	3540	1.69	20240125	5390	-33.21	20230614	3540	1.69	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
24	20240529	100827	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3605	-60	5	-1.64	68787810	19065	15.25	3665	3665	3585	4760	2570	3665	3608.07	2.80	-749	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1544	4.12	0.22	12	0.04	876.00	16671.00	5390	20230614	-33.12	3540	20240125	1.84	4765	-24.34	20240208	3540	1.84	20240125	5390	-33.12	20230614	3540	1.84	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
25	20240529	090823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3645	-20	5	-0.55	350980	96	0.08	3665	3665	3645	4760	2570	3665	3656.04	2.80	-38	3755	3710	3650	3605	3545	3717	3612	214	1095	500	2710	5	1	42836818	1561	4.16	0.22	12	0.00	876.00	16671.00	5390	20230614	-32.37	3540	20240125	2.97	4765	-23.50	20240208	3540	2.97	20240125	5390	-32.37	20230614	3540	2.97	20240125	1.48	N	121440	500	214 억	1200902	N	N	1	N	N
26	20240528	160821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3665	-5	5	-0.14	453855165	124982	158.92	3665	3695	3590	4770	2570	3670	3630.85	2.84	-7530	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1570	4.18	0.22	12	0.29	876.00	16671.00	5390	20230614	-32.00	3540	20240125	3.53	4765	-23.08	20240208	3540	3.53	20240125	5390	-32.00	20230614	3540	3.53	20240125	1.48	N	121440	500	214 억	1215116	N	N	1	N	N
27	20240528	150824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3640	-30	5	-0.82	419874755	115684	147.10	3665	3695	3590	4770	2570	3670	3629.50	2.84	-5098	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1559	4.16	0.22	12	0.27	876.00	16671.00	5390	20230614	-32.47	3540	20240125	2.82	4765	-23.61	20240208	3540	2.82	20240125	5390	-32.47	20230614	3540	2.82	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
28	20240528	140825	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3635	-35	5	-0.95	373430465	102861	130.79	3665	3695	3590	4770	2570	3670	3630.44	2.84	-5555	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1557	4.15	0.22	12	0.24	876.00	16671.00	5390	20230614	-32.56	3540	20240125	2.68	4765	-23.71	20240208	3540	2.68	20240125	5390	-32.56	20230614	3540	2.68	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
29	20240528	130821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3645	-25	5	-0.68	356754230	98273	124.96	3665	3695	3590	4770	2570	3670	3630.24	2.84	-4744	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1561	4.16	0.22	12	0.23	876.00	16671.00	5390	20230614	-32.37	3540	20240125	2.97	4765	-23.50	20240208	3540	2.97	20240125	5390	-32.37	20230614	3540	2.97	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
30	20240528	120821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-55	5	-1.50	276042875	76183	96.87	3665	3675	3590	4770	2570	3670	3623.42	2.84	-214	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1549	4.13	0.22	12	0.18	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5390	-32.93	20230614	3540	2.12	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
31	20240528	110806	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3615	-55	5	-1.50	148854245	40940	52.06	3665	3675	3610	4770	2570	3670	3635.91	2.84	-385	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1549	4.13	0.22	12	0.10	876.00	16671.00	5390	20230614	-32.93	3540	20240125	2.12	4765	-24.13	20240208	3540	2.12	20240125	5390	-32.93	20230614	3540	2.12	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
32	20240528	100822	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	-10	5	-0.27	67875985	18633	23.69	3665	3675	3625	4770	2570	3670	3642.78	2.84	-576	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1568	4.18	0.22	12	0.04	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
33	20240528	090824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	0	3	0.00	1876535	512	0.65	3665	3675	3660	4770	2570	3670	3665.11	2.84	0	3730	3700	3680	3650	3630	3690	3640	214	1100	500	2710	5	1	42836818	1572	4.19	0.22	12	0.00	876.00	16671.00	5390	20230614	-31.91	3540	20240125	3.67	4765	-22.98	20240208	3540	3.67	20240125	5390	-31.91	20230614	3540	3.67	20240125	1.48	N	121440	500	214 억	1215116	N	N	0	N	N
34	20240527	160812	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-30	5	-0.81	288691620	78566	94.41	3685	3710	3660	4810	2590	3700	3674.51	2.88	-16454	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1572	4.19	0.22	12	0.18	876.00	16671.00	5390	20230614	-31.91	3540	20240125	3.67	4765	-22.98	20240208	3540	3.67	20240125	5390	-31.91	20230614	3540	3.67	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
35	20240527	150823	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3660	-40	5	-1.08	284879635	77527	93.16	3685	3710	3660	4810	2590	3700	3674.59	2.88	-16396	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1568	4.18	0.22	12	0.18	876.00	16671.00	5390	20230614	-32.10	3540	20240125	3.39	4765	-23.19	20240208	3540	3.39	20240125	5390	-32.10	20230614	3540	3.39	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
36	20240527	140821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3665	-35	5	-0.95	229232345	62343	74.91	3685	3710	3660	4810	2590	3700	3676.95	2.88	-13685	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1570	4.18	0.22	12	0.15	876.00	16671.00	5390	20230614	-32.00	3540	20240125	3.53	4765	-23.08	20240208	3540	3.53	20240125	5390	-32.00	20230614	3540	3.53	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
37	20240527	130820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3665	-35	5	-0.95	200347495	54459	65.44	3685	3710	3660	4810	2590	3700	3678.87	2.88	-11956	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1570	4.18	0.22	12	0.13	876.00	16671.00	5390	20230614	-32.00	3540	20240125	3.53	4765	-23.08	20240208	3540	3.53	20240125	5390	-32.00	20230614	3540	3.53	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
38	20240527	120821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3670	-30	5	-0.81	185333600	50366	60.52	3685	3710	3660	4810	2590	3700	3679.74	2.88	-8567	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1572	4.19	0.22	12	0.12	876.00	16671.00	5390	20230614	-31.91	3540	20240125	3.67	4765	-22.98	20240208	3540	3.67	20240125	5390	-31.91	20230614	3540	3.67	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
39	20240527	110821	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3685	-15	5	-0.41	128507020	34886	41.92	3685	3710	3670	4810	2590	3700	3683.63	2.88	-3414	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1579	4.21	0.22	12	0.08	876.00	16671.00	5390	20230614	-31.63	3540	20240125	4.10	4765	-22.67	20240208	3540	4.10	20240125	5390	-31.63	20230614	3540	4.10	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
40	20240527	100819	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	0	3	0.00	51139310	13868	16.66	3685	3710	3675	4810	2590	3700	3687.58	2.88	-1912	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1585	4.22	0.22	12	0.03	876.00	16671.00	5390	20230614	-31.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	5390	-31.35	20230614	3540	4.52	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
41	20240527	090820	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	0	3	0.00	11623640	3154	3.79	3685	3700	3685	4810	2590	3700	3685.36	2.88	-12	3770	3735	3710	3675	3650	3752	3692	214	1110	500	2730	5	1	42836818	1585	4.22	0.22	12	0.01	876.00	16671.00	5390	20230614	-31.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	5390	-31.35	20230614	3540	4.52	20240125	1.50	N	121440	500	214 억	1231570	N	N	0	N	N
42	20240524	160736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	-10	5	-0.27	308957745	83201	174.39	3690	3745	3685	4820	2600	3710	3713.39	2.89	-6563	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1585	4.22	0.22	12	0.19	876.00	16671.00	5390	20230614	-31.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	5390	-31.35	20230614	3540	4.52	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
43	20240524	150736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3705	-5	5	-0.13	306023630	82408	172.73	3690	3745	3685	4820	2600	3710	3713.52	2.89	-6405	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1587	4.23	0.22	12	0.19	876.00	16671.00	5390	20230614	-31.26	3540	20240125	4.66	4765	-22.25	20240208	3540	4.66	20240125	5390	-31.26	20230614	3540	4.66	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
44	20240524	140741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	5	2	0.13	302370440	81421	170.66	3690	3745	3685	4820	2600	3710	3713.67	2.89	-6397	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1591	4.24	0.22	12	0.19	876.00	16671.00	5390	20230614	-31.08	3540	20240125	4.94	4765	-22.04	20240208	3540	4.94	20240125	5390	-31.08	20230614	3540	4.94	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
45	20240524	130737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	5	2	0.13	280211385	75461	158.17	3690	3745	3685	4820	2600	3710	3713.33	2.89	-6813	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1591	4.24	0.22	12	0.18	876.00	16671.00	5390	20230614	-31.08	3540	20240125	4.94	4765	-22.04	20240208	3540	4.94	20240125	5390	-31.08	20230614	3540	4.94	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
46	20240524	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3720	10	2	0.27	273381375	73624	154.32	3690	3745	3685	4820	2600	3710	3713.21	2.89	-6727	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1594	4.25	0.22	12	0.17	876.00	16671.00	5390	20230614	-30.98	3540	20240125	5.08	4765	-21.93	20240208	3540	5.08	20240125	5390	-30.98	20230614	3540	5.08	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
47	20240524	110736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3690	-20	5	-0.54	61684920	16697	35.00	3690	3725	3685	4820	2600	3710	3694.37	2.89	-6308	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1581	4.21	0.22	12	0.04	876.00	16671.00	5390	20230614	-31.54	3540	20240125	4.24	4765	-22.56	20240208	3540	4.24	20240125	5390	-31.54	20230614	3540	4.24	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
48	20240524	100742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3700	-10	5	-0.27	48127870	13029	27.31	3690	3725	3685	4820	2600	3710	3693.90	2.89	-5087	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1585	4.22	0.22	12	0.03	876.00	16671.00	5390	20230614	-31.35	3540	20240125	4.52	4765	-22.35	20240208	3540	4.52	20240125	5390	-31.35	20230614	3540	4.52	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
49	20240524	090737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	5	2	0.13	10774810	2917	6.11	3690	3715	3690	4820	2600	3710	3693.79	2.89	-657	3756	3732	3721	3697	3686	3727	3692	214	1110	500	2740	5	1	42836818	1591	4.24	0.22	12	0.01	876.00	16671.00	5390	20230614	-31.08	3540	20240125	4.94	4765	-22.04	20240208	3540	4.94	20240125	5390	-31.08	20230614	3540	4.94	20240125	1.50	N	121440	500	214 억	1238133	N	N	0	N	N
50	20240523	160735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3710	-20	5	-0.54	174345085	46845	122.72	3725	3745	3710	4845	2615	3730	3721.74	2.89	-514	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1589	4.24	0.22	12	0.11	876.00	16671.00	5390	20230614	-31.17	3540	20240125	4.80	4765	-22.14	20240208	3540	4.80	20240125	5390	-31.17	20230614	3540	4.80	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
51	20240523	150739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	-15	5	-0.40	161549455	43397	113.69	3725	3745	3710	4845	2615	3730	3722.59	2.89	-385	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1591	4.24	0.22	12	0.10	876.00	16671.00	5390	20230614	-31.08	3540	20240125	4.94	4765	-22.04	20240208	3540	4.94	20240125	5390	-31.08	20230614	3540	4.94	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
52	20240523	140741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-5	5	-0.13	137811185	37007	96.95	3725	3745	3710	4845	2615	3730	3723.92	2.89	-314	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1596	4.25	0.22	12	0.09	876.00	16671.00	5390	20230614	-30.89	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	5390	-30.89	20230614	3540	5.23	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
53	20240523	130738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-5	5	-0.13	124683130	33490	87.73	3725	3745	3710	4845	2615	3730	3723.00	2.89	-312	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1596	4.25	0.22	12	0.08	876.00	16671.00	5390	20230614	-30.89	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	5390	-30.89	20230614	3540	5.23	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
54	20240523	120735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	10	2	0.27	84857010	22787	59.70	3725	3745	3715	4845	2615	3730	3723.92	2.89	-188	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1602	4.27	0.22	12	0.05	876.00	16671.00	5390	20230614	-30.61	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	5390	-30.61	20230614	3540	5.65	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
55	20240523	110734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3715	-15	5	-0.40	78204610	21001	55.02	3725	3735	3715	4845	2615	3730	3723.85	2.89	-1428	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1591	4.24	0.22	12	0.05	876.00	16671.00	5390	20230614	-31.08	3540	20240125	4.94	4765	-22.04	20240208	3540	4.94	20240125	5390	-31.08	20230614	3540	4.94	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
56	20240523	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-5	5	-0.13	33392925	8964	23.48	3725	3735	3720	4845	2615	3730	3725.23	2.89	-1441	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1596	4.25	0.22	12	0.02	876.00	16671.00	5390	20230614	-30.89	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	5390	-30.89	20230614	3540	5.23	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
57	20240523	090739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3725	-5	5	-0.13	5852390	1571	4.12	3725	3730	3720	4845	2615	3730	3725.26	2.89	-553	3816	3772	3746	3702	3676	3760	3690	214	1115	500	2760	5	1	42836818	1596	4.25	0.22	12	0.00	876.00	16671.00	5390	20230614	-30.89	3540	20240125	5.23	4765	-21.83	20240208	3540	5.23	20240125	5390	-30.89	20230614	3540	5.23	20240125	1.48	N	121440	500	214 억	1238647	N	N	0	N	N
58	20240522	160728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3730	-30	5	-0.80	142797365	38168	54.01	3790	3790	3720	4885	2635	3760	3741.37	2.93	-13903	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1598	4.26	0.22	12	0.09	876.00	16671.00	5390	20230614	-30.80	3540	20240125	5.37	4765	-21.72	20240208	3540	5.37	20240125	5390	-30.80	20230614	3540	5.37	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
59	20240522	150735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-20	5	-0.53	100648390	26863	38.01	3790	3790	3730	4885	2635	3760	3746.73	2.93	-12668	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1602	4.27	0.22	12	0.06	876.00	16671.00	5390	20230614	-30.61	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	5390	-30.61	20230614	3540	5.65	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
60	20240522	140735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-20	5	-0.53	68712090	18315	25.92	3790	3790	3735	4885	2635	3760	3751.68	2.93	-11159	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1602	4.27	0.22	12	0.04	876.00	16671.00	5390	20230614	-30.61	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	5390	-30.61	20230614	3540	5.65	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
61	20240522	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3740	-20	5	-0.53	55894535	14888	21.07	3790	3790	3740	4885	2635	3760	3754.33	2.93	-9446	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1602	4.27	0.22	12	0.03	876.00	16671.00	5390	20230614	-30.61	3540	20240125	5.65	4765	-21.51	20240208	3540	5.65	20240125	5390	-30.61	20230614	3540	5.65	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
62	20240522	120824	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-5	5	-0.13	40412740	10752	15.22	3790	3790	3745	4885	2635	3760	3758.63	2.93	-6624	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1609	4.29	0.23	12	0.03	876.00	16671.00	5390	20230614	-30.33	3540	20240125	6.07	4765	-21.20	20240208	3540	6.07	20240125	5390	-30.33	20230614	3540	6.07	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
63	20240522	110736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	5	2	0.13	14428000	3833	5.42	3790	3790	3755	4885	2635	3760	3764.15	2.93	-3121	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1613	4.30	0.23	12	0.01	876.00	16671.00	5390	20230614	-30.15	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	5390	-30.15	20230614	3540	6.36	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
64	20240522	100733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3765	5	2	0.13	6687780	1776	2.51	3790	3790	3755	4885	2635	3760	3765.64	2.93	-1514	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1613	4.30	0.23	12	0.00	876.00	16671.00	5390	20230614	-30.15	3540	20240125	6.36	4765	-20.99	20240208	3540	6.36	20240125	5390	-30.15	20230614	3540	6.36	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
65	20240522	090734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-5	5	-0.13	2219360	588	0.83	3790	3790	3755	4885	2635	3760	3774.42	2.93	-347	3823	3791	3768	3736	3713	3780	3725	214	1125	500	2780	5	1	42836818	1609	4.29	0.23	12	0.00	876.00	16671.00	5390	20230614	-30.33	3540	20240125	6.07	4765	-21.20	20240208	3540	6.07	20240125	5390	-30.33	20230614	3540	6.07	20240125	1.48	N	121440	500	214 억	1253202	N	N	0	N	N
66	20240521	160725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	-40	5	-1.05	265450860	70666	114.66	3800	3800	3745	4940	2660	3800	3756.42	2.97	-19580	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1611	4.29	0.23	12	0.16	876.00	16671.00	5390	20230614	-30.24	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	5390	-30.24	20230614	3540	6.21	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
67	20240521	150732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	-50	5	-1.32	245135685	65248	105.87	3800	3800	3745	4940	2660	3800	3756.98	2.97	-19204	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1606	4.28	0.22	12	0.15	876.00	16671.00	5390	20230614	-30.43	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	5390	-30.43	20230614	3540	5.93	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
68	20240521	140730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3755	-45	5	-1.18	180093430	47923	77.76	3800	3800	3745	4940	2660	3800	3757.97	2.97	-9956	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1609	4.29	0.23	12	0.11	876.00	16671.00	5390	20230614	-30.33	3540	20240125	6.07	4765	-21.20	20240208	3540	6.07	20240125	5390	-30.33	20230614	3540	6.07	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
69	20240521	130731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	-50	5	-1.32	171817225	45717	74.18	3800	3800	3745	4940	2660	3800	3758.28	2.97	-7967	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1606	4.28	0.22	12	0.11	876.00	16671.00	5390	20230614	-30.43	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	5390	-30.43	20230614	3540	5.93	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
70	20240521	120731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	-40	5	-1.05	150881895	40145	65.14	3800	3800	3745	4940	2660	3800	3758.42	2.97	-7256	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1611	4.29	0.23	12	0.09	876.00	16671.00	5390	20230614	-30.24	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	5390	-30.24	20230614	3540	6.21	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
71	20240521	110730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3760	-40	5	-1.05	103370440	27487	44.60	3800	3800	3745	4940	2660	3800	3760.70	2.97	-6865	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1611	4.29	0.23	12	0.06	876.00	16671.00	5390	20230614	-30.24	3540	20240125	6.21	4765	-21.09	20240208	3540	6.21	20240125	5390	-30.24	20230614	3540	6.21	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
72	20240521	100730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3750	-50	5	-1.32	73961680	19670	31.92	3800	3800	3745	4940	2660	3800	3760.13	2.97	-2350	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1606	4.28	0.22	12	0.05	876.00	16671.00	5390	20230614	-30.43	3540	20240125	5.93	4765	-21.30	20240208	3540	5.93	20240125	5390	-30.43	20230614	3540	5.93	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
73	20240521	090727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3780	-20	5	-0.53	10461720	2759	4.48	3800	3800	3780	4940	2660	3800	3791.85	2.97	-103	3876	3837	3806	3767	3736	3822	3752	214	1140	500	2810	5	1	42836818	1619	4.32	0.23	12	0.01	876.00	16671.00	5390	20230614	-29.87	3540	20240125	6.78	4765	-20.67	20240208	3540	6.78	20240125	5390	-29.87	20230614	3540	6.78	20240125	1.52	N	121440	500	214 억	1272782	N	N	0	N	N
74	20240517	160731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	-35	5	-0.90	276805570	72323	152.65	3875	3880	3800	5030	2715	3875	3827.35	2.98	5702	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1645	4.38	0.23	12	0.17	876.00	16671.00	5390	20230614	-28.76	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
75	20240517	150734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3815	-60	5	-1.55	271604180	70968	149.79	3875	3880	3800	5030	2715	3875	3827.14	2.98	6184	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1634	4.36	0.23	12	0.17	876.00	16671.00	5390	20230614	-29.22	3540	20240125	7.77	4765	-19.94	20240208	3540	7.77	20240125	5390	-29.22	20230614	3540	7.77	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
76	20240517	140727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3825	-50	5	-1.29	242650240	63394	133.80	3875	3880	3800	5030	2715	3875	3827.65	2.98	4186	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1639	4.37	0.23	12	0.15	876.00	16671.00	5390	20230614	-29.04	3540	20240125	8.05	4765	-19.73	20240208	3540	8.05	20240125	5390	-29.04	20230614	3540	8.05	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
77	20240517	130722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	-35	5	-0.90	221675720	57890	122.19	3875	3880	3805	5030	2715	3875	3829.26	2.98	4236	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1645	4.38	0.23	12	0.14	876.00	16671.00	5390	20230614	-28.76	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
78	20240517	120722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-40	5	-1.03	190959700	49891	105.30	3875	3880	3805	5030	2715	3875	3827.54	2.98	4395	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1643	4.38	0.23	12	0.12	876.00	16671.00	5390	20230614	-28.85	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
79	20240517	110723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	-30	5	-0.77	189280150	49452	104.38	3875	3880	3805	5030	2715	3875	3827.55	2.98	4796	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1647	4.39	0.23	12	0.12	876.00	16671.00	5390	20230614	-28.66	3540	20240125	8.62	4765	-19.31	20240208	3540	8.62	20240125	5390	-28.66	20230614	3540	8.62	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
80	20240517	100719	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3850	-25	5	-0.65	23089610	6004	12.67	3875	3880	3830	5030	2715	3875	3845.70	2.98	1517	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1649	4.39	0.23	12	0.01	876.00	16671.00	5390	20230614	-28.57	3540	20240125	8.76	4765	-19.20	20240208	3540	8.76	20240125	5390	-28.57	20230614	3540	8.76	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
81	20240517	090723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3880	5	2	0.13	294515	76	0.16	3875	3880	3875	5030	2715	3875	3875.20	2.98	-14	3915	3895	3860	3840	3805	3905	3850	214	1155	500	2860	5	1	42836818	1662	4.43	0.23	12	0.00	876.00	16671.00	5390	20230614	-28.01	3540	20240125	9.60	4765	-18.57	20240208	3540	9.60	20240125	5390	-28.01	20230614	3540	9.60	20240125	1.53	N	121440	500	214 억	1278551	N	N	0	N	N
82	20240516	160717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3875	35	2	0.91	182107445	47378	84.77	3845	3880	3825	4990	2690	3840	3843.44	2.96	12110	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1660	4.42	0.23	12	0.11	876.00	16671.00	5390	20230614	-28.11	3540	20240125	9.46	4765	-18.68	20240208	3540	9.46	20240125	5390	-28.11	20230614	3540	9.46	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
83	20240516	150716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3870	30	2	0.78	173102580	45054	80.61	3845	3880	3825	4990	2690	3840	3842.11	2.96	12046	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1658	4.42	0.23	12	0.11	876.00	16671.00	5390	20230614	-28.20	3540	20240125	9.32	4765	-18.78	20240208	3540	9.32	20240125	5390	-28.20	20230614	3540	9.32	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
84	20240516	140721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-5	5	-0.13	119889750	31244	55.90	3845	3870	3825	4990	2690	3840	3837.21	2.96	12998	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1643	4.38	0.23	12	0.07	876.00	16671.00	5390	20230614	-28.85	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
85	20240516	130717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3830	-10	5	-0.26	115426545	30079	53.82	3845	3870	3825	4990	2690	3840	3837.45	2.96	12742	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1641	4.37	0.23	12	0.07	876.00	16671.00	5390	20230614	-28.94	3540	20240125	8.19	4765	-19.62	20240208	3540	8.19	20240125	5390	-28.94	20230614	3540	8.19	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
86	20240516	120715	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-5	5	-0.13	110463075	28783	51.50	3845	3870	3825	4990	2690	3840	3837.79	2.96	13441	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1643	4.38	0.23	12	0.07	876.00	16671.00	5390	20230614	-28.85	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
87	20240516	110713	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3825	-15	5	-0.39	103098520	26860	48.06	3845	3870	3825	4990	2690	3840	3838.37	2.96	14826	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1639	4.37	0.23	12	0.06	876.00	16671.00	5390	20230614	-29.04	3540	20240125	8.05	4765	-19.73	20240208	3540	8.05	20240125	5390	-29.04	20230614	3540	8.05	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
88	20240516	100716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3860	20	2	0.52	79115950	20616	36.89	3845	3870	3835	4990	2690	3840	3837.60	2.96	16363	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1654	4.41	0.23	12	0.05	876.00	16671.00	5390	20230614	-28.39	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5390	-28.39	20230614	3540	9.04	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
89	20240516	090717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3870	30	2	0.78	4032745	1051	1.88	3845	3870	3835	4990	2690	3840	3837.06	2.96	9	3890	3865	3830	3805	3770	3870	3810	214	1150	500	2840	5	1	42836818	1658	4.42	0.23	12	0.00	876.00	16671.00	5390	20230614	-28.20	3540	20240125	9.32	4765	-18.78	20240208	3540	9.32	20240125	5390	-28.20	20230614	3540	9.32	20240125	1.57	N	121440	500	214 억	1266441	N	N	0	N	N
90	20240514	160724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	5	2	0.13	213321265	55887	136.73	3840	3855	3795	4985	2685	3835	3816.11	2.97	-12424	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1645	4.38	0.23	12	0.13	876.00	16671.00	5390	20230614	-28.76	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
91	20240514	150727	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3825	-10	5	-0.26	191387700	50170	122.75	3840	3855	3795	4985	2685	3835	3814.78	2.97	-12016	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1639	4.37	0.23	12	0.12	876.00	16671.00	5390	20230614	-29.04	3540	20240125	8.05	4765	-19.73	20240208	3540	8.05	20240125	5390	-29.04	20230614	3540	8.05	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
92	20240514	140724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3815	-20	5	-0.52	171397090	44928	109.92	3840	3855	3795	4985	2685	3835	3814.93	2.97	-13307	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1634	4.36	0.23	12	0.10	876.00	16671.00	5390	20230614	-29.22	3540	20240125	7.77	4765	-19.94	20240208	3540	7.77	20240125	5390	-29.22	20230614	3540	7.77	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
93	20240514	130726	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3800	-35	5	-0.91	156865615	41107	100.57	3840	3855	3795	4985	2685	3835	3816.03	2.97	-10490	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1628	4.34	0.23	12	0.10	876.00	16671.00	5390	20230614	-29.50	3540	20240125	7.34	4765	-20.25	20240208	3540	7.34	20240125	5390	-29.50	20230614	3540	7.34	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
94	20240514	120723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3805	-30	5	-0.78	109060600	28532	69.81	3840	3855	3805	4985	2685	3835	3822.40	2.97	-7143	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1630	4.34	0.23	12	0.07	876.00	16671.00	5390	20230614	-29.41	3540	20240125	7.49	4765	-20.15	20240208	3540	7.49	20240125	5390	-29.41	20230614	3540	7.49	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
95	20240514	110724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3820	-15	5	-0.39	54776505	14299	34.98	3840	3855	3820	4985	2685	3835	3830.79	2.97	-4042	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1636	4.36	0.23	12	0.03	876.00	16671.00	5390	20230614	-29.13	3540	20240125	7.91	4765	-19.83	20240208	3540	7.91	20240125	5390	-29.13	20230614	3540	7.91	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
96	20240514	100722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	10	2	0.26	15287030	3977	9.73	3840	3855	3835	4985	2685	3835	3843.86	2.97	72	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1647	4.39	0.23	12	0.01	876.00	16671.00	5390	20230614	-28.66	3540	20240125	8.62	4765	-19.31	20240208	3540	8.62	20240125	5390	-28.66	20230614	3540	8.62	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
97	20240514	090724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	5	2	0.13	122910	32	0.08	3840	3855	3840	4985	2685	3835	3840.94	2.97	-1	3931	3882	3856	3807	3781	3870	3795	214	1150	500	2830	5	1	42836818	1645	4.38	0.23	12	0.00	876.00	16671.00	5390	20230614	-28.76	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.57	N	121440	500	214 억	1271001	N	N	0	N	N
98	20240513	160722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-40	5	-1.03	154325840	40082	89.94	3905	3905	3830	5030	2715	3875	3850.25	2.96	-5881	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1643	4.38	0.23	12	0.09	876.00	16671.00	5390	20230614	-28.85	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
99	20240513	150724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3855	-20	5	-0.52	144136135	37430	83.99	3905	3905	3830	5030	2715	3875	3850.82	2.96	-5332	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1651	4.40	0.23	12	0.09	876.00	16671.00	5390	20230614	-28.48	3540	20240125	8.90	4765	-19.10	20240208	3540	8.90	20240125	5390	-28.48	20230614	3540	8.90	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
100	20240513	140724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-40	5	-1.03	98954685	25646	57.55	3905	3905	3835	5030	2715	3875	3858.48	2.96	291	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1643	4.38	0.23	12	0.06	876.00	16671.00	5390	20230614	-28.85	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
101	20240513	130718	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3865	-10	5	-0.26	75146520	19459	43.67	3905	3905	3845	5030	2715	3875	3861.79	2.96	2498	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1656	4.41	0.23	12	0.05	876.00	16671.00	5390	20230614	-28.29	3540	20240125	9.18	4765	-18.89	20240208	3540	9.18	20240125	5390	-28.29	20230614	3540	9.18	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
102	20240513	120722	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3860	-15	5	-0.39	72282285	18717	42.00	3905	3905	3845	5030	2715	3875	3861.85	2.96	2329	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1654	4.41	0.23	12	0.04	876.00	16671.00	5390	20230614	-28.39	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5390	-28.39	20230614	3540	9.04	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
103	20240513	110721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3860	-15	5	-0.39	64992605	16827	37.76	3905	3905	3845	5030	2715	3875	3862.40	2.96	1826	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1654	4.41	0.23	12	0.04	876.00	16671.00	5390	20230614	-28.39	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5390	-28.39	20230614	3540	9.04	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
104	20240513	100721	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	20	2	0.52	24662785	6373	14.30	3905	3905	3855	5030	2715	3875	3869.89	2.96	725	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1668	4.45	0.23	12	0.01	876.00	16671.00	5390	20230614	-27.74	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	5390	-27.74	20230614	3540	10.03	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
105	20240513	090724	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	10	2	0.26	702665	181	0.41	3905	3905	3880	5030	2715	3875	3882.13	2.96	-17	3928	3901	3888	3861	3848	3895	3855	214	1155	500	2860	5	1	42836818	1664	4.43	0.23	12	0.00	876.00	16671.00	5390	20230614	-27.92	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	5390	-27.92	20230614	3540	9.75	20240125	1.56	N	121440	500	214 억	1270016	N	N	1	N	N
106	20240510	160701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3875	-35	5	-0.90	173001270	44474	140.74	3910	3915	3875	5080	2740	3910	3889.94	2.96	3491	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1660	4.42	0.23	12	0.10	876.00	16671.00	5390	20230614	-28.11	3540	20240125	9.46	4765	-18.68	20240208	3540	9.46	20240125	5390	-28.11	20230614	3540	9.46	20240125	1.59	N	121440	500	214 억	1266525	N	N	1	N	N
107	20240510	150707	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-20	5	-0.51	147447030	37886	119.89	3910	3915	3875	5080	2740	3910	3891.86	2.96	3424	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1666	4.44	0.23	12	0.09	876.00	16671.00	5390	20230614	-27.83	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	5390	-27.83	20230614	3540	9.89	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
108	20240510	140711	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-20	5	-0.51	107641230	27635	87.45	3910	3915	3875	5080	2740	3910	3895.11	2.96	663	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1666	4.44	0.23	12	0.06	876.00	16671.00	5390	20230614	-27.83	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	5390	-27.83	20230614	3540	9.89	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
109	20240510	130703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-5	5	-0.13	104768085	26897	85.12	3910	3915	3875	5080	2740	3910	3895.16	2.96	426	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1673	4.46	0.23	12	0.06	876.00	16671.00	5390	20230614	-27.55	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	5390	-27.55	20230614	3540	10.31	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
110	20240510	120700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	-5	5	-0.13	64943950	16658	52.72	3910	3915	3875	5080	2740	3910	3898.66	2.96	26	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1673	4.46	0.23	12	0.04	876.00	16671.00	5390	20230614	-27.55	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	5390	-27.55	20230614	3540	10.31	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
111	20240510	110703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	0	3	0.00	46719090	11985	37.93	3910	3915	3875	5080	2740	3910	3898.13	2.96	-1420	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1675	4.46	0.23	12	0.03	876.00	16671.00	5390	20230614	-27.46	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	5390	-27.46	20230614	3540	10.45	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
112	20240510	100703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	0	3	0.00	37624485	9659	30.57	3910	3915	3875	5080	2740	3910	3895.28	2.96	728	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1675	4.46	0.23	12	0.02	876.00	16671.00	5390	20230614	-27.46	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	5390	-27.46	20230614	3540	10.45	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
113	20240510	090704	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3895	-15	5	-0.38	1252755	321	1.02	3910	3915	3895	5080	2740	3910	3902.66	2.96	-93	3953	3931	3903	3881	3853	3917	3867	214	1170	500	2890	5	1	42836818	1668	4.45	0.23	12	0.00	876.00	16671.00	5390	20230614	-27.74	3540	20240125	10.03	4765	-18.26	20240208	3540	10.03	20240125	5390	-27.74	20230614	3540	10.03	20240125	1.59	N	121440	500	214 억	1266525	N	N	13	N	N
114	20240509	160716	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3910	-15	5	-0.38	122827220	31550	42.42	3925	3925	3875	5100	2750	3925	3893.10	3.00	-16503	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1675	4.46	0.23	12	0.07	876.00	16671.00	5390	20230614	-27.46	3540	20240125	10.45	4765	-17.94	20240208	3540	10.45	20240125	5390	-27.46	20230614	3540	10.45	20240125	1.59	N	121440	500	214 억	1283398	N	N	13	N	N
115	20240509	150717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-35	5	-0.89	118739840	30501	41.01	3925	3925	3875	5100	2750	3925	3892.98	3.00	-16149	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1666	4.44	0.23	12	0.07	876.00	16671.00	5390	20230614	-27.83	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	5390	-27.83	20230614	3540	9.89	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
116	20240509	140644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3880	-45	5	-1.15	64992930	16709	22.46	3925	3925	3875	5100	2750	3925	3889.70	3.00	-9603	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1662	4.43	0.23	12	0.04	876.00	16671.00	5390	20230614	-28.01	3540	20240125	9.60	4765	-18.57	20240208	3540	9.60	20240125	5390	-28.01	20230614	3540	9.60	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
117	20240509	130705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3880	-45	5	-1.15	53927240	13860	18.63	3925	3925	3875	5100	2750	3925	3890.85	3.00	-7941	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1662	4.43	0.23	12	0.03	876.00	16671.00	5390	20230614	-28.01	3540	20240125	9.60	4765	-18.57	20240208	3540	9.60	20240125	5390	-28.01	20230614	3540	9.60	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
118	20240509	120705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3885	-40	5	-1.02	47211205	12130	16.31	3925	3925	3880	5100	2750	3925	3892.10	3.00	-7898	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1664	4.43	0.23	12	0.03	876.00	16671.00	5390	20230614	-27.92	3540	20240125	9.75	4765	-18.47	20240208	3540	9.75	20240125	5390	-27.92	20230614	3540	9.75	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
119	20240509	110652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3890	-35	5	-0.89	13780730	3530	4.75	3925	3925	3885	5100	2750	3925	3903.89	3.00	-800	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1666	4.44	0.23	12	0.01	876.00	16671.00	5390	20230614	-27.83	3540	20240125	9.89	4765	-18.36	20240208	3540	9.89	20240125	5390	-27.83	20230614	3540	9.89	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
120	20240509	100656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3915	-10	5	-0.25	4982480	1273	1.71	3925	3925	3900	5100	2750	3925	3913.97	3.00	-45	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1677	4.47	0.23	12	0.00	876.00	16671.00	5390	20230614	-27.37	3540	20240125	10.59	4765	-17.84	20240208	3540	10.59	20240125	5390	-27.37	20230614	3540	10.59	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
121	20240509	090652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	-5	5	-0.13	1707005	435	0.58	3925	3925	3910	5100	2750	3925	3924.15	3.00	-364	4001	3962	3906	3867	3811	3982	3887	214	1175	500	2900	5	1	42836818	1679	4.47	0.24	12	0.00	876.00	16671.00	5390	20230614	-27.27	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	5390	-27.27	20230614	3540	10.73	20240125	1.59	N	121440	500	214 억	1283398	N	N	3	N	N
122	20240508	160649	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3925	65	2	1.68	290450765	74348	179.67	3860	3945	3850	5010	2705	3860	3906.61	2.92	31510	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1681	4.48	0.24	12	0.17	876.00	16671.00	5470	20230428	-28.24	3540	20240125	10.88	4765	-17.63	20240208	3540	10.88	20240125	5390	-27.18	20230614	3540	10.88	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
123	20240508	150655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	60	2	1.55	277812870	71122	171.88	3860	3945	3850	5010	2705	3860	3906.15	2.92	31725	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1679	4.47	0.24	12	0.17	876.00	16671.00	5470	20230428	-28.34	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	5390	-27.27	20230614	3540	10.73	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
124	20240508	140648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3920	60	2	1.55	272441700	69751	168.56	3860	3945	3850	5010	2705	3860	3905.92	2.92	31853	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1679	4.47	0.24	12	0.16	876.00	16671.00	5470	20230428	-28.34	3540	20240125	10.73	4765	-17.73	20240208	3540	10.73	20240125	5390	-27.27	20230614	3540	10.73	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
125	20240508	130645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3930	70	2	1.81	270041980	69137	167.08	3860	3945	3850	5010	2705	3860	3905.90	2.92	31816	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1683	4.49	0.24	12	0.16	876.00	16671.00	5470	20230428	-28.15	3540	20240125	11.02	4765	-17.52	20240208	3540	11.02	20240125	5390	-27.09	20230614	3540	11.02	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
126	20240508	120648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	75	2	1.94	249591100	63913	154.45	3860	3945	3850	5010	2705	3860	3905.17	2.92	31074	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1686	4.49	0.24	12	0.15	876.00	16671.00	5470	20230428	-28.06	3540	20240125	11.16	4765	-17.42	20240208	3540	11.16	20240125	5390	-26.99	20230614	3540	11.16	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
127	20240508	110725	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3935	75	2	1.94	214051515	54870	132.60	3860	3945	3850	5010	2705	3860	3901.07	2.92	30686	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1686	4.49	0.24	12	0.13	876.00	16671.00	5470	20230428	-28.06	3540	20240125	11.16	4765	-17.42	20240208	3540	11.16	20240125	5390	-26.99	20230614	3540	11.16	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
128	20240508	100654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3905	45	2	1.17	74321910	19184	46.36	3860	3905	3850	5010	2705	3860	3874.16	2.92	2392	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1673	4.46	0.23	12	0.04	876.00	16671.00	5470	20230428	-28.61	3540	20240125	10.31	4765	-18.05	20240208	3540	10.31	20240125	5390	-27.55	20230614	3540	10.31	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
129	20240508	090656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3850	-10	5	-0.26	1358580	352	0.85	3860	3860	3850	5010	2705	3860	3859.60	2.92	-304	3900	3880	3850	3830	3800	3890	3840	214	1150	500	2850	5	1	42836818	1649	4.39	0.23	12	0.00	876.00	16671.00	5470	20230428	-29.62	3540	20240125	8.76	4765	-19.20	20240208	3540	8.76	20240125	5390	-28.57	20230614	3540	8.76	20240125	1.56	N	121440	500	214 억	1249488	N	N	3	N	N
130	20240503	160708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3855	15	2	0.39	192882085	50451	326.86	3855	3870	3810	4990	2690	3840	3823.16	2.92	3405	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1651	4.40	0.23	12	0.12	876.00	16671.00	5470	20230428	-29.52	3540	20240125	8.90	4765	-19.10	20240208	3540	8.90	20240125	5390	-28.48	20230614	3540	8.90	20240125	1.61	N	121440	500	214 억	1251571	N	N	3	N	N
131	20240503	150708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-5	5	-0.13	189015210	49446	320.35	3855	3870	3810	4990	2690	3840	3822.66	2.92	3369	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1643	4.38	0.23	12	0.12	876.00	16671.00	5470	20230428	-29.89	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
132	20240503	140708	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-5	5	-0.13	163666435	42833	277.51	3855	3870	3810	4990	2690	3840	3821.04	2.92	1131	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1643	4.38	0.23	12	0.10	876.00	16671.00	5470	20230428	-29.89	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
133	20240503	130710	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	0	3	0.00	114962435	30086	194.92	3855	3870	3810	4990	2690	3840	3821.13	2.92	1258	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1645	4.38	0.23	12	0.07	876.00	16671.00	5470	20230428	-29.80	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
134	20240503	120706	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3830	-10	5	-0.26	106353675	27837	180.35	3855	3870	3810	4990	2690	3840	3820.59	2.92	1400	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1641	4.37	0.23	12	0.06	876.00	16671.00	5470	20230428	-29.98	3540	20240125	8.19	4765	-19.62	20240208	3540	8.19	20240125	5390	-28.94	20230614	3540	8.19	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
135	20240503	110705	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3825	-15	5	-0.39	83222630	21803	141.26	3855	3870	3810	4990	2690	3840	3817.03	2.92	829	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1639	4.37	0.23	12	0.05	876.00	16671.00	5470	20230428	-30.07	3540	20240125	8.05	4765	-19.73	20240208	3540	8.05	20240125	5390	-29.04	20230614	3540	8.05	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
136	20240503	100701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3835	-5	5	-0.13	74861820	19618	127.10	3855	3870	3810	4990	2690	3840	3815.98	2.92	1880	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1643	4.38	0.23	12	0.05	876.00	16671.00	5470	20230428	-29.89	3540	20240125	8.33	4765	-19.52	20240208	3540	8.33	20240125	5390	-28.85	20230614	3540	8.33	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
137	20240503	090702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3855	15	2	0.39	84810	22	0.14	3855	3855	3855	4990	2690	3840	3855.00	2.92	-7	3930	3885	3855	3810	3780	3870	3795	214	1150	500	2840	5	1	42836818	1651	4.40	0.23	12	0.00	876.00	16671.00	5470	20230428	-29.52	3540	20240125	8.90	4765	-19.10	20240208	3540	8.90	20240125	5390	-28.48	20230614	3540	8.90	20240125	1.61	N	121440	500	214 억	1251571	N	N	0	N	N
138	20240502	160658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	-20	5	-0.52	59451860	15433	48.57	3860	3900	3825	5010	2705	3860	3852.26	2.93	-2514	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1645	4.38	0.23	12	0.04	876.00	16671.00	5470	20230428	-29.80	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
139	20240502	150701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3840	-20	5	-0.52	54375910	14107	44.40	3860	3900	3830	5010	2705	3860	3854.53	2.93	-2638	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1645	4.38	0.23	12	0.03	876.00	16671.00	5470	20230428	-29.80	3540	20240125	8.47	4765	-19.41	20240208	3540	8.47	20240125	5390	-28.76	20230614	3540	8.47	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
140	20240502	140657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3845	-15	5	-0.39	38750785	10041	31.60	3860	3900	3845	5010	2705	3860	3859.26	2.93	-1105	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1647	4.39	0.23	12	0.02	876.00	16671.00	5470	20230428	-29.71	3540	20240125	8.62	4765	-19.31	20240208	3540	8.62	20240125	5390	-28.66	20230614	3540	8.62	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
141	20240502	130656	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3860	0	3	0.00	36748620	9521	29.97	3860	3900	3845	5010	2705	3860	3859.74	2.93	-1102	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1654	4.41	0.23	12	0.02	876.00	16671.00	5470	20230428	-29.43	3540	20240125	9.04	4765	-18.99	20240208	3540	9.04	20240125	5390	-28.39	20230614	3540	9.04	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
142	20240502	120654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3870	10	2	0.26	33111855	8577	27.00	3860	3900	3850	5010	2705	3860	3860.54	2.93	-1457	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1658	4.42	0.23	12	0.02	876.00	16671.00	5470	20230428	-29.25	3540	20240125	9.32	4765	-18.78	20240208	3540	9.32	20240125	5390	-28.20	20230614	3540	9.32	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
143	20240502	110654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3855	-5	5	-0.13	27809255	7203	22.67	3860	3900	3850	5010	2705	3860	3860.79	2.93	-957	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1651	4.40	0.23	12	0.02	876.00	16671.00	5470	20230428	-29.52	3540	20240125	8.90	4765	-19.10	20240208	3540	8.90	20240125	5390	-28.48	20230614	3540	8.90	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
144	20240502	100651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3875	15	2	0.39	14427760	3735	11.76	3860	3900	3855	5010	2705	3860	3862.85	2.93	30	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1660	4.42	0.23	12	0.01	876.00	16671.00	5470	20230428	-29.16	3540	20240125	9.46	4765	-18.68	20240208	3540	9.46	20240125	5390	-28.11	20230614	3540	9.46	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N
145	20240502	090652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	3900	40	2	1.04	7079400	1834	5.77	3860	3900	3860	5010	2705	3860	3860.09	2.93	96	3916	3887	3871	3842	3826	3880	3835	214	1150	500	2850	5	1	42836818	1671	4.45	0.23	12	0.00	876.00	16671.00	5470	20230428	-28.70	3540	20240125	10.17	4765	-18.15	20240208	3540	10.17	20240125	5390	-27.64	20230614	3540	10.17	20240125	1.61	N	121440	500	214 억	1256181	N	N	5	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History