KissMeData/362320/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161241	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8930	110	2	1.25	2834383290	316585	90.04	8810	9060	8720	11460	6180	8820	8953.03	5593	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1835	-78.33	2.82	12	1.54	-114.00	3164.00	9650	20230620	-7.46	5980	20231020	49.33	9160	-2.51	20240527	7500	19.07	20240206	9650	-7.46	20230620	5980	49.33	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
3	20240531	151243	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8950	130	2	1.47	2724499800	304286	86.54	8810	9060	8720	11460	6180	8820	8953.76	6540	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1839	-78.51	2.83	12	1.48	-114.00	3164.00	9650	20230620	-7.25	5980	20231020	49.67	9160	-2.29	20240527	7500	19.33	20240206	9650	-7.25	20230620	5980	49.67	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
4	20240531	141241	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8960	140	2	1.59	2460781190	274702	78.13	8810	9060	8720	11460	6180	8820	8958.01	11568	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1841	-78.60	2.83	12	1.34	-114.00	3164.00	9650	20230620	-7.15	5980	20231020	49.83	9160	-2.18	20240527	7500	19.47	20240206	9650	-7.15	20230620	5980	49.83	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
5	20240531	131245	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8970	150	2	1.70	1845316100	206265	58.66	8810	9060	8720	11460	6180	8820	8946.35	-1086	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1843	-78.68	2.84	12	1.00	-114.00	3164.00	9650	20230620	-7.05	5980	20231020	50.00	9160	-2.07	20240527	7500	19.60	20240206	9650	-7.05	20230620	5980	50.00	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
6	20240531	121246	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8860	40	2	0.45	1561511620	174559	49.65	8810	9060	8720	11460	6180	8820	8945.48	-2922	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1821	-77.72	2.80	12	0.85	-114.00	3164.00	9650	20230620	-8.19	5980	20231020	48.16	9160	-3.28	20240527	7500	18.13	20240206	9650	-8.19	20230620	5980	48.16	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
7	20240531	111243	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8920	100	2	1.13	1429040120	159630	45.40	8810	9060	8720	11460	6180	8820	8952.22	-5755	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1833	-78.25	2.82	12	0.78	-114.00	3164.00	9650	20230620	-7.56	5980	20231020	49.16	9160	-2.62	20240527	7500	18.93	20240206	9650	-7.56	20230620	5980	49.16	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
8	20240531	101236	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8960	140	2	1.59	1216006430	135681	38.59	8810	9060	8720	11460	6180	8820	8962.27	-5380	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1841	-78.60	2.83	12	0.66	-114.00	3164.00	9650	20230620	-7.15	5980	20231020	49.83	9160	-2.18	20240527	7500	19.47	20240206	9650	-7.15	20230620	5980	49.83	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
9	20240531	091247	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8950	130	2	1.47	245483800	27563	7.84	8810	9000	8720	11460	6180	8820	8906.35	-2461	9413	9116	8823	8526	8233	9265	8675	103	2640	500	6170	10	1	20551290	1839	-78.51	2.83	12	0.13	-114.00	3164.00	9650	20230620	-7.25	5980	20231020	49.67	9160	-2.29	20240527	7500	19.33	20240206	9650	-7.25	20230620	5980	49.67	20231020	3.06	N	362320	500	102 억	N	N	0	N	N
10	20240530	161237	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	40	2	0.46	2987763510	335589	86.26	8700	9120	8530	11410	6150	8780	8903.21	-9392	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1813	-77.37	2.79	12	1.63	-114.00	3164.00	9650	20230620	-8.60	5980	20231020	47.49	9160	-3.71	20240527	7500	17.60	20240206	9650	-8.60	20230620	5980	47.49	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
11	20240530	151237	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8850	70	2	0.80	2873741390	322676	82.94	8700	9120	8530	11410	6150	8780	8905.99	-8733	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1819	-77.63	2.80	12	1.57	-114.00	3164.00	9650	20230620	-8.29	5980	20231020	47.99	9160	-3.38	20240527	7500	18.00	20240206	9650	-8.29	20230620	5980	47.99	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
12	20240530	141237	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	20	2	0.23	2588929670	290400	74.64	8700	9120	8530	11410	6150	8780	8915.07	-16468	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1809	-77.19	2.78	12	1.41	-114.00	3164.00	9650	20230620	-8.81	5980	20231020	47.16	9160	-3.93	20240527	7500	17.33	20240206	9650	-8.81	20230620	5980	47.16	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
13	20240530	131238	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8840	60	2	0.68	2431556810	272516	70.05	8700	9120	8530	11410	6150	8780	8922.65	-13844	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1817	-77.54	2.79	12	1.33	-114.00	3164.00	9650	20230620	-8.39	5980	20231020	47.83	9160	-3.49	20240527	7500	17.87	20240206	9650	-8.39	20230620	5980	47.83	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
14	20240530	121235	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	40	2	0.46	2357624270	264177	67.90	8700	9120	8530	11410	6150	8780	8924.44	-10526	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1813	-77.37	2.79	12	1.29	-114.00	3164.00	9650	20230620	-8.60	5980	20231020	47.49	9160	-3.71	20240527	7500	17.60	20240206	9650	-8.60	20230620	5980	47.49	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
15	20240530	111237	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8890	110	2	1.25	2085045910	233335	59.98	8700	9120	8530	11410	6150	8780	8935.88	-6166	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1827	-77.98	2.81	12	1.14	-114.00	3164.00	9650	20230620	-7.88	5980	20231020	48.66	9160	-2.95	20240527	7500	18.53	20240206	9650	-7.88	20230620	5980	48.66	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
16	20240530	101240	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8920	140	2	1.59	1238443930	139301	35.81	8700	9030	8530	11410	6150	8780	8890.46	-23475	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1833	-78.25	2.82	12	0.68	-114.00	3164.00	9650	20230620	-7.56	5980	20231020	49.16	9160	-2.62	20240527	7500	18.93	20240206	9650	-7.56	20230620	5980	49.16	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
17	20240530	091239	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8700	-80	5	-0.91	149909240	17389	4.47	8700	8750	8530	11410	6150	8780	8620.46	3754	9460	9120	8760	8420	8060	9290	8590	103	2630	500	6140	10	1	20551290	1788	-76.32	2.75	12	0.08	-114.00	3164.00	9650	20230620	-9.84	5980	20231020	45.48	9160	-5.02	20240527	7500	16.00	20240206	9650	-9.84	20230620	5980	45.48	20231020	3.03	N	362320	500	102 억	N	N	1	N	N
18	20240529	161226	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	-80	5	-0.90	3409166030	386947	71.07	8770	9100	8400	11510	6210	8860	8810.42	13891	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1804	-77.02	2.77	12	1.88	-114.00	3164.00	9650	20230620	-9.02	5980	20231020	46.82	9160	-4.15	20240527	7500	17.07	20240206	9650	-9.02	20230620	5980	46.82	20231020	2.81	N	362320	500	102 억	N	N	1	N	N
19	20240529	151228	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	-80	5	-0.90	3323784900	377208	69.28	8770	9100	8400	11510	6210	8860	8811.52	15624	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1804	-77.02	2.77	12	1.84	-114.00	3164.00	9650	20230620	-9.02	5980	20231020	46.82	9160	-4.15	20240527	7500	17.07	20240206	9650	-9.02	20230620	5980	46.82	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
20	20240529	141228	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8800	-60	5	-0.68	3109889940	352884	64.81	8770	9100	8400	11510	6210	8860	8812.76	18542	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1809	-77.19	2.78	12	1.72	-114.00	3164.00	9650	20230620	-8.81	5980	20231020	47.16	9160	-3.93	20240527	7500	17.33	20240206	9650	-8.81	20230620	5980	47.16	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
21	20240529	131230	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8910	50	2	0.56	2801964330	318036	58.41	8770	9100	8400	11510	6210	8860	8810.19	15713	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1831	-78.16	2.82	12	1.55	-114.00	3164.00	9650	20230620	-7.67	5980	20231020	49.00	9160	-2.73	20240527	7500	18.80	20240206	9650	-7.67	20230620	5980	49.00	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
22	20240529	121229	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8950	90	2	1.02	1588494100	183127	33.63	8770	8970	8400	11510	6210	8860	8674.12	18340	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1839	-78.51	2.83	12	0.89	-114.00	3164.00	9650	20230620	-7.25	5980	20231020	49.67	9160	-2.29	20240527	7500	19.33	20240206	9650	-7.25	20230620	5980	49.67	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
23	20240529	111229	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8840	-20	5	-0.23	1223883770	142057	26.09	8770	8840	8400	11510	6210	8860	8615.17	20999	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1817	-77.54	2.79	12	0.69	-114.00	3164.00	9650	20230620	-8.39	5980	20231020	47.83	9160	-3.49	20240527	7500	17.87	20240206	9650	-8.39	20230620	5980	47.83	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
24	20240529	101221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8630	-230	5	-2.60	955306800	111388	20.46	8770	8790	8400	11510	6210	8860	8575.99	17371	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1774	-75.70	2.73	12	0.54	-114.00	3164.00	9650	20230620	-10.57	5980	20231020	44.31	9160	-5.79	20240527	7500	15.07	20240206	9650	-10.57	20230620	5980	44.31	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
25	20240529	091224	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8510	-350	5	-3.95	453597120	52970	9.73	8770	8770	8400	11510	6210	8860	8562.40	5931	9313	9086	8913	8686	8513	9200	8800	103	2650	500	6200	10	1	20551290	1749	-74.65	2.69	12	0.26	-114.00	3164.00	9650	20230620	-11.81	5980	20231020	42.31	9160	-7.10	20240527	7500	13.47	20240206	9650	-11.81	20230620	5980	42.31	20231020	2.81	N	362320	500	102 억	N	N	5	N	N
26	20240528	161219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8860	-10	5	-0.11	4786733450	539067	54.18	8760	9140	8740	11530	6210	8870	8879.69	-55026	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1821	-77.72	2.80	12	2.62	-114.00	3164.00	9650	20230620	-8.19	5980	20231020	48.16	9160	-3.28	20240527	7500	18.13	20240206	9650	-8.19	20230620	5980	48.16	20231020	2.80	N	362320	500	102 억	N	N	5	N	N
27	20240528	151221	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	-60	5	-0.68	4606833120	518734	52.13	8760	9140	8740	11530	6210	8870	8880.93	-53241	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1811	-77.28	2.78	12	2.52	-114.00	3164.00	9650	20230620	-8.70	5980	20231020	47.32	9160	-3.82	20240527	7500	17.47	20240206	9650	-8.70	20230620	5980	47.32	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
28	20240528	141224	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8910	40	2	0.45	4101811760	461766	46.41	8760	9140	8740	11530	6210	8870	8882.89	-53935	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1831	-78.16	2.82	12	2.25	-114.00	3164.00	9650	20230620	-7.67	5980	20231020	49.00	9160	-2.73	20240527	7500	18.80	20240206	9650	-7.67	20230620	5980	49.00	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
29	20240528	131219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	-80	5	-0.90	3617129300	407051	40.91	8760	9140	8740	11530	6210	8870	8886.20	-47141	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1806	-77.11	2.78	12	1.98	-114.00	3164.00	9650	20230620	-8.91	5980	20231020	46.99	9160	-4.04	20240527	7500	17.20	20240206	9650	-8.91	20230620	5980	46.99	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
30	20240528	121220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8760	-110	5	-1.24	3484914870	391975	39.39	8760	9140	8740	11530	6210	8870	8890.68	-40119	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1800	-76.84	2.77	12	1.91	-114.00	3164.00	9650	20230620	-9.22	5980	20231020	46.49	9160	-4.37	20240527	7500	16.80	20240206	9650	-9.22	20230620	5980	46.49	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
31	20240528	111204	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	-60	5	-0.68	3310795450	372153	37.40	8760	9140	8740	11530	6210	8870	8896.36	-37251	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1811	-77.28	2.78	12	1.81	-114.00	3164.00	9650	20230620	-8.70	5980	20231020	47.32	9160	-3.82	20240527	7500	17.47	20240206	9650	-8.70	20230620	5980	47.32	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
32	20240528	101220	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8900	30	2	0.34	2733275240	306518	30.81	8760	9140	8750	11530	6210	8870	8917.25	-30815	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1829	-78.07	2.81	12	1.49	-114.00	3164.00	9650	20230620	-7.77	5980	20231020	48.83	9160	-2.84	20240527	7500	18.67	20240206	9650	-7.77	20230620	5980	48.83	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
33	20240528	091222	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8920	50	2	0.56	967996760	108445	10.90	8760	9000	8760	11530	6210	8870	8926.39	-8268	9510	9190	8840	8520	8170	9350	8680	103	2660	500	6200	10	1	20551290	1833	-78.25	2.82	12	0.53	-114.00	3164.00	9650	20230620	-7.56	5980	20231020	49.16	9160	-2.62	20240527	7500	18.93	20240206	9650	-7.56	20230620	5980	49.16	20231020	2.80	N	362320	500	102 억	N	N	10	N	N
34	20240527	161204	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8870	380	2	4.48	8724272970	986549	244.45	8600	9160	8490	11030	5950	8490	8843.17	70307	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1823	-77.81	2.80	12	4.80	-114.00	3164.00	9650	20230620	-8.08	5980	20231020	48.33	9160	-3.17	20240527	7500	18.27	20240206	9650	-8.08	20230620	5980	48.33	20231020	2.76	N	362320	500	102 억	N	N	10	N	N
35	20240527	151222	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8890	400	2	4.71	8431857260	953549	236.27	8600	9160	8490	11030	5950	8490	8842.62	70234	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1827	-77.98	2.81	12	4.64	-114.00	3164.00	9650	20230620	-7.88	5980	20231020	48.66	9160	-2.95	20240527	7500	18.53	20240206	9650	-7.88	20230620	5980	48.66	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
36	20240527	141219	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8780	290	2	3.42	7890473880	892290	221.09	8600	9160	8490	11030	5950	8490	8842.96	75783	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1804	-77.02	2.77	12	4.34	-114.00	3164.00	9650	20230620	-9.02	5980	20231020	46.82	9160	-4.15	20240527	7500	17.07	20240206	9650	-9.02	20230620	5980	46.82	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
37	20240527	131218	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8810	320	2	3.77	7322813500	827873	205.13	8600	9160	8490	11030	5950	8490	8845.35	75428	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1811	-77.28	2.78	12	4.03	-114.00	3164.00	9650	20230620	-8.70	5980	20231020	47.32	9160	-3.82	20240527	7500	17.47	20240206	9650	-8.70	20230620	5980	47.32	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
38	20240527	121218	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8680	190	2	2.24	7032583690	794607	196.89	8600	9160	8490	11030	5950	8490	8850.41	78594	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1784	-76.14	2.74	12	3.87	-114.00	3164.00	9650	20230620	-10.05	5980	20231020	45.15	9160	-5.24	20240527	7500	15.73	20240206	9650	-10.05	20230620	5980	45.15	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
39	20240527	111217	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8790	300	2	3.53	6545346990	738672	183.03	8600	9160	8490	11030	5950	8490	8860.98	76440	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1806	-77.11	2.78	12	3.59	-114.00	3164.00	9650	20230620	-8.91	5980	20231020	46.99	9160	-4.04	20240527	7500	17.20	20240206	9650	-8.91	20230620	5980	46.99	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
40	20240527	101215	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8820	330	2	3.89	6139313520	692520	171.59	8600	9160	8490	11030	5950	8490	8865.19	81195	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1813	-77.37	2.79	12	3.37	-114.00	3164.00	9650	20230620	-8.60	5980	20231020	47.49	9160	-3.71	20240527	7500	17.60	20240206	9650	-8.60	20230620	5980	47.49	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
41	20240527	091218	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8680	190	2	2.24	832070380	96169	23.83	8600	8800	8490	11030	5950	8490	8652.22	-12155	8803	8646	8443	8286	8083	8725	8365	103	2540	500	5940	10	1	20551290	1784	-76.14	2.74	12	0.47	-114.00	3164.00	9650	20230620	-10.05	5980	20231020	45.15	9000	-3.56	20240417	7500	15.73	20240206	9650	-10.05	20230620	5980	45.15	20231020	2.76	N	362320	500	102 억	N	N	7	N	N
42	20240524	161108	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8490	280	2	3.41	3365933820	398681	477.29	8310	8600	8240	10670	5750	8210	8442.44	25979	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1745	-74.47	2.68	12	1.94	-114.00	3164.00	9650	20230620	-12.02	5980	20231020	41.97	9000	-5.67	20240417	7500	13.20	20240206	9650	-12.02	20230620	5980	41.97	20231020	2.78	N	362320	500	102 억	N	N	7	N	N
43	20240524	151110	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8430	220	2	2.68	3054823370	361957	433.32	8310	8600	8240	10670	5750	8210	8439.74	24633	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1732	-73.95	2.66	12	1.76	-114.00	3164.00	9650	20230620	-12.64	5980	20231020	40.97	9000	-6.33	20240417	7500	12.40	20240206	9650	-12.64	20230620	5980	40.97	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
44	20240524	141116	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8430	220	2	2.68	2853900910	338100	404.76	8310	8600	8240	10670	5750	8210	8441.00	21860	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1732	-73.95	2.66	12	1.65	-114.00	3164.00	9650	20230620	-12.64	5980	20231020	40.97	9000	-6.33	20240417	7500	12.40	20240206	9650	-12.64	20230620	5980	40.97	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
45	20240524	131111	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8390	180	2	2.19	2771457530	328281	393.01	8310	8600	8240	10670	5750	8210	8442.33	21188	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1724	-73.60	2.65	12	1.60	-114.00	3164.00	9650	20230620	-13.06	5980	20231020	40.30	9000	-6.78	20240417	7500	11.87	20240206	9650	-13.06	20230620	5980	40.30	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
46	20240524	121112	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8460	250	2	3.05	2631994820	311664	373.11	8310	8600	8240	10670	5750	8210	8444.98	19117	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1739	-74.21	2.67	12	1.52	-114.00	3164.00	9650	20230620	-12.33	5980	20231020	41.47	9000	-6.00	20240417	7500	12.80	20240206	9650	-12.33	20230620	5980	41.47	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
47	20240524	111111	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8350	140	2	1.71	2171281690	257188	307.90	8310	8600	8240	10670	5750	8210	8442.39	16242	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1716	-73.25	2.64	12	1.25	-114.00	3164.00	9650	20230620	-13.47	5980	20231020	39.63	9000	-7.22	20240417	7500	11.33	20240206	9650	-13.47	20230620	5980	39.63	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
48	20240524	101118	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8410	200	2	2.44	1975770880	233830	279.93	8310	8600	8240	10670	5750	8210	8449.60	17629	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1728	-73.77	2.66	12	1.14	-114.00	3164.00	9650	20230620	-12.85	5980	20231020	40.64	9000	-6.56	20240417	7500	12.13	20240206	9650	-12.85	20230620	5980	40.64	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
49	20240524	091112	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8510	300	2	3.65	735333300	87200	104.39	8310	8550	8240	10670	5750	8210	8432.72	-2666	8363	8286	8143	8066	7923	8325	8105	103	2460	500	5740	10	1	20551290	1749	-74.65	2.69	12	0.42	-114.00	3164.00	9650	20230620	-11.81	5980	20231020	42.31	9000	-5.44	20240417	7500	13.47	20240206	9650	-11.81	20230620	5980	42.31	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
50	20240523	161109	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8210	50	2	0.61	584428310	71848	18.85	8110	8220	8000	10600	5720	8160	8133.63	-1349	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1687	-72.02	2.59	12	0.35	-114.00	3164.00	9650	20230620	-14.92	5980	20231020	37.29	9000	-8.78	20240417	7500	9.47	20240206	9650	-14.92	20230620	5980	37.29	20231020	2.78	N	362320	500	102 억	N	N	8	N	N
51	20240523	151111	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8180	20	2	0.25	460850410	56775	14.89	8110	8210	8000	10600	5720	8160	8117.14	-1629	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1681	-71.75	2.59	12	0.28	-114.00	3164.00	9650	20230620	-15.23	5980	20231020	36.79	9000	-9.11	20240417	7500	9.07	20240206	9650	-15.23	20230620	5980	36.79	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
52	20240523	141115	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8140	-20	5	-0.25	380237070	46874	12.29	8110	8210	8000	10600	5720	8160	8111.90	-2217	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1673	-71.40	2.57	12	0.23	-114.00	3164.00	9650	20230620	-15.65	5980	20231020	36.12	9000	-9.56	20240417	7500	8.53	20240206	9650	-15.65	20230620	5980	36.12	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
53	20240523	131114	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8170	10	2	0.12	352934240	43517	11.41	8110	8210	8000	10600	5720	8160	8110.26	-2215	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1679	-71.67	2.58	12	0.21	-114.00	3164.00	9650	20230620	-15.34	5980	20231020	36.62	9000	-9.22	20240417	7500	8.93	20240206	9650	-15.34	20230620	5980	36.62	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
54	20240523	121108	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8120	-40	5	-0.49	326989090	40336	10.58	8110	8210	8000	10600	5720	8160	8106.63	-1364	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1669	-71.23	2.57	12	0.20	-114.00	3164.00	9650	20230620	-15.85	5980	20231020	35.79	9000	-9.78	20240417	7500	8.27	20240206	9650	-15.85	20230620	5980	35.79	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
55	20240523	111107	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8150	-10	5	-0.12	297524150	36716	9.63	8110	8210	8000	10600	5720	8160	8103.39	-1513	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1675	-71.49	2.58	12	0.18	-114.00	3164.00	9650	20230620	-15.54	5980	20231020	36.29	9000	-9.44	20240417	7500	8.67	20240206	9650	-15.54	20230620	5980	36.29	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
56	20240523	101110	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8180	20	2	0.25	216243840	26767	7.02	8110	8210	8000	10600	5720	8160	8078.75	1518	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1681	-71.75	2.59	12	0.13	-114.00	3164.00	9650	20230620	-15.23	5980	20231020	36.79	9000	-9.11	20240417	7500	9.07	20240206	9650	-15.23	20230620	5980	36.79	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
57	20240523	091115	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8050	-110	5	-1.35	83788370	10404	2.73	8110	8110	8020	10600	5720	8160	8053.48	-12	8906	8532	8316	7942	7726	8425	7835	103	2440	500	5710	10	1	20551290	1654	-70.61	2.54	12	0.05	-114.00	3164.00	9650	20230620	-16.58	5980	20231020	34.62	9000	-10.56	20240417	7500	7.33	20240206	9650	-16.58	20230620	5980	34.62	20231020	2.78	N	362320	500	102 억	N	N	9	N	N
58	20240522	161059	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8160	0	3	0.00	3192220660	380127	138.05	8440	8690	8100	10600	5720	8160	8397.95	-25390	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1677	-71.58	2.58	12	1.85	-114.00	3164.00	9650	20230620	-15.44	5980	20231020	36.45	9000	-9.33	20240417	7500	8.80	20240206	9650	-15.44	20230620	5980	36.45	20231020	2.85	N	362320	500	102 억	N	N	9	N	N
59	20240522	151108	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8150	-10	5	-0.12	3077149380	365991	132.92	8440	8690	8120	10600	5720	8160	8407.72	-25554	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1675	-71.49	2.58	12	1.78	-114.00	3164.00	9650	20230620	-15.54	5980	20231020	36.29	9000	-9.44	20240417	7500	8.67	20240206	9650	-15.54	20230620	5980	36.29	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
60	20240522	141108	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8160	0	3	0.00	2953109120	350778	127.39	8440	8690	8140	10600	5720	8160	8418.74	-24358	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1677	-71.58	2.58	12	1.71	-114.00	3164.00	9650	20230620	-15.44	5980	20231020	36.45	9000	-9.33	20240417	7500	8.80	20240206	9650	-15.44	20230620	5980	36.45	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
61	20240522	131103	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8160	0	3	0.00	2773985310	328826	119.42	8440	8690	8160	10600	5720	8160	8436.03	-29965	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1677	-71.58	2.58	12	1.60	-114.00	3164.00	9650	20230620	-15.44	5980	20231020	36.45	9000	-9.33	20240417	7500	8.80	20240206	9650	-15.44	20230620	5980	36.45	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
62	20240522	121211	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8260	100	2	1.23	2554123120	302080	109.71	8440	8690	8250	10600	5720	8160	8455.12	-27061	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1698	-72.46	2.61	12	1.47	-114.00	3164.00	9650	20230620	-14.40	5980	20231020	38.13	9000	-8.22	20240417	7500	10.13	20240206	9650	-14.40	20230620	5980	38.13	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
63	20240522	111113	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8280	120	2	1.47	2471547610	292113	106.09	8440	8690	8250	10600	5720	8160	8460.93	-25632	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1702	-72.63	2.62	12	1.42	-114.00	3164.00	9650	20230620	-14.20	5980	20231020	38.46	9000	-8.00	20240417	7500	10.40	20240206	9650	-14.20	20230620	5980	38.46	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
64	20240522	101106	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8340	180	2	2.21	2323683430	274270	99.61	8440	8690	8260	10600	5720	8160	8472.25	-26747	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1714	-73.16	2.64	12	1.33	-114.00	3164.00	9650	20230620	-13.58	5980	20231020	39.46	9000	-7.33	20240417	7500	11.20	20240206	9650	-13.58	20230620	5980	39.46	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
65	20240522	091108	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8450	290	2	3.55	1619515310	190045	69.02	8440	8690	8380	10600	5720	8160	8521.75	-21669	8513	8336	8203	8026	7893	8425	8115	103	2440	500	5710	10	1	20551290	1737	-74.12	2.67	12	0.92	-114.00	3164.00	9650	20230620	-12.44	5980	20231020	41.30	9000	-6.11	20240417	7500	12.67	20240206	9650	-12.44	20230620	5980	41.30	20231020	2.85	N	362320	500	102 억	N	N	14	N	N
66	20240521	161051	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8160	10	2	0.12	2253487290	273649	43.79	8070	8380	8070	10590	5710	8150	8234.97	46677	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1677	-71.58	2.58	12	1.33	-114.00	3164.00	9650	20230620	-15.44	5980	20231020	36.45	9000	-9.33	20240417	7500	8.80	20240206	9650	-15.44	20230620	5980	36.45	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
67	20240521	151102	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8170	20	2	0.25	2194990750	266486	42.65	8070	8380	8070	10590	5710	8150	8236.81	44498	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1679	-71.67	2.58	12	1.30	-114.00	3164.00	9650	20230620	-15.34	5980	20231020	36.62	9000	-9.22	20240417	7500	8.93	20240206	9650	-15.34	20230620	5980	36.62	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
68	20240521	141103	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8260	110	2	1.35	2019131380	245008	39.21	8070	8380	8070	10590	5710	8150	8241.09	41559	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1698	-72.46	2.61	12	1.19	-114.00	3164.00	9650	20230620	-14.40	5980	20231020	38.13	9000	-8.22	20240417	7500	10.13	20240206	9650	-14.40	20230620	5980	38.13	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
69	20240521	131101	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8240	90	2	1.10	1921638300	233200	37.32	8070	8380	8070	10590	5710	8150	8240.31	41694	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1693	-72.28	2.60	12	1.13	-114.00	3164.00	9650	20230620	-14.61	5980	20231020	37.79	9000	-8.44	20240417	7500	9.87	20240206	9650	-14.61	20230620	5980	37.79	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
70	20240521	121059	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8300	150	2	1.84	1556499490	188825	30.22	8070	8380	8070	10590	5710	8150	8243.09	29644	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1706	-72.81	2.62	12	0.92	-114.00	3164.00	9650	20230620	-13.99	5980	20231020	38.80	9000	-7.78	20240417	7500	10.67	20240206	9650	-13.99	20230620	5980	38.80	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
71	20240521	111058	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8290	140	2	1.72	1371904400	166583	26.66	8070	8380	8070	10590	5710	8150	8235.58	25140	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1704	-72.72	2.62	12	0.81	-114.00	3164.00	9650	20230620	-14.09	5980	20231020	38.63	9000	-7.89	20240417	7500	10.53	20240206	9650	-14.09	20230620	5980	38.63	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
72	20240521	101059	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8170	20	2	0.25	946634540	115027	18.41	8070	8380	8070	10590	5710	8150	8229.69	15639	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1679	-71.67	2.58	12	0.56	-114.00	3164.00	9650	20230620	-15.34	5980	20231020	36.62	9000	-9.22	20240417	7500	8.93	20240206	9650	-15.34	20230620	5980	36.62	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
73	20240521	091055	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8240	90	2	1.10	263816870	32507	5.20	8070	8280	8070	10590	5710	8150	8115.66	11923	9103	8626	8243	7766	7383	8865	8005	103	2440	500	5700	10	1	20551290	1693	-72.28	2.60	12	0.16	-114.00	3164.00	9650	20230620	-14.61	5980	20231020	37.79	9000	-8.44	20240417	7500	9.87	20240206	9650	-14.61	20230620	5980	37.79	20231020	2.79	N	362320	500	102 억	N	N	14	N	N
74	20240517	161103	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	-260	5	-3.16	953548350	119106	39.39	8240	8240	7910	10710	5770	8240	8005.86	-24881	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1640	-70.00	2.52	12	0.58	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	9650	-17.31	20230620	5980	33.44	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
75	20240517	151106	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	-250	5	-3.03	929979400	116153	38.41	8240	8240	7910	10710	5770	8240	8006.44	-24832	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1642	-70.09	2.53	12	0.57	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	9650	-17.20	20230620	5980	33.61	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
76	20240517	141056	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	-260	5	-3.16	820964760	102472	33.89	8240	8240	7910	10710	5770	8240	8011.53	-22742	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1640	-70.00	2.52	12	0.50	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	9650	-17.31	20230620	5980	33.44	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
77	20240517	131048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	-250	5	-3.03	790525200	98659	32.62	8240	8240	7910	10710	5770	8240	8012.63	-21693	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1642	-70.09	2.53	12	0.48	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	9650	-17.20	20230620	5980	33.61	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
78	20240517	121048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	-250	5	-3.03	740249560	92379	30.55	8240	8240	7910	10710	5770	8240	8013.11	-21612	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1642	-70.09	2.53	12	0.45	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	9650	-17.20	20230620	5980	33.61	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
79	20240517	111048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	-250	5	-3.03	658657900	82137	27.16	8240	8240	7910	10710	5770	8240	8018.94	-18913	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1642	-70.09	2.53	12	0.40	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	9650	-17.20	20230620	5980	33.61	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
80	20240517	101042	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7920	-320	5	-3.88	598820850	74612	24.67	8240	8240	7910	10710	5770	8240	8025.71	-16247	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1628	-69.47	2.50	12	0.36	-114.00	3164.00	10150	20230510	-21.97	5980	20231020	32.44	9000	-12.00	20240417	7500	5.60	20240206	9650	-17.93	20230620	5980	32.44	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
81	20240517	091050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	-250	5	-3.03	321623060	39781	13.15	8240	8240	7970	10710	5770	8240	8084.72	-11802	8473	8356	8213	8096	7953	8415	8155	103	2470	500	5760	10	1	20551290	1642	-70.09	2.53	12	0.19	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	9650	-17.20	20230620	5980	33.61	20231020	2.85	N	362320	500	102 억	N	N	8	N	N
82	20240516	161040	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8240	200	2	2.49	2408440090	293926	423.83	8130	8330	8070	10450	5630	8040	8193.88	3229	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1693	-72.28	2.60	12	1.43	-114.00	3164.00	10150	20230510	-18.82	5980	20231020	37.79	9000	-8.44	20240417	7500	9.87	20240206	9650	-14.61	20230620	5980	37.79	20231020	2.80	N	362320	500	102 억	N	N	8	N	N
83	20240516	151037	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8280	240	2	2.99	2247414270	274359	395.61	8130	8330	8070	10450	5630	8040	8191.51	1888	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1702	-72.63	2.62	12	1.33	-114.00	3164.00	10150	20230510	-18.42	5980	20231020	38.46	9000	-8.00	20240417	7500	10.40	20240206	9650	-14.20	20230620	5980	38.46	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
84	20240516	141045	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8130	90	2	1.12	1848431400	225750	325.52	8130	8330	8070	10450	5630	8040	8187.96	-703	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1671	-71.32	2.57	12	1.10	-114.00	3164.00	10150	20230510	-19.90	5980	20231020	35.95	9000	-9.67	20240417	7500	8.40	20240206	9650	-15.75	20230620	5980	35.95	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
85	20240516	131039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8090	50	2	0.62	1707532310	208354	300.44	8130	8330	8090	10450	5630	8040	8195.34	-4661	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1663	-70.96	2.56	12	1.01	-114.00	3164.00	10150	20230510	-20.30	5980	20231020	35.28	9000	-10.11	20240417	7500	7.87	20240206	9650	-16.17	20230620	5980	35.28	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
86	20240516	121036	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8110	70	2	0.87	1596927140	194719	280.78	8130	8330	8100	10450	5630	8040	8201.19	-4304	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1667	-71.14	2.56	12	0.95	-114.00	3164.00	10150	20230510	-20.10	5980	20231020	35.62	9000	-9.89	20240417	7500	8.13	20240206	9650	-15.96	20230620	5980	35.62	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
87	20240516	111035	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8170	130	2	1.62	1494518440	182147	262.65	8130	8330	8100	10450	5630	8040	8205.01	-2274	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1679	-71.67	2.58	12	0.89	-114.00	3164.00	10150	20230510	-19.51	5980	20231020	36.62	9000	-9.22	20240417	7500	8.93	20240206	9650	-15.34	20230620	5980	36.62	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
88	20240516	101039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8140	100	2	1.24	1277686270	155632	224.42	8130	8330	8100	10450	5630	8040	8209.66	-223	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1673	-71.40	2.57	12	0.76	-114.00	3164.00	10150	20230510	-19.80	5980	20231020	36.12	9000	-9.56	20240417	7500	8.53	20240206	9650	-15.65	20230620	5980	36.12	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
89	20240516	091039	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8100	60	2	0.75	275493390	33627	48.49	8130	8290	8100	10450	5630	8040	8192.63	700	8166	8102	7996	7932	7826	8135	7965	103	2410	500	5620	10	1	20551290	1665	-71.05	2.56	12	0.16	-114.00	3164.00	10150	20230510	-20.20	5980	20231020	35.45	9000	-10.00	20240417	7500	8.00	20240206	9650	-16.06	20230620	5980	35.45	20231020	2.80	N	362320	500	102 억	N	N	7	N	N
90	20240514	161051	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8040	60	2	0.75	505534500	63475	49.55	7940	8060	7890	10370	5590	7980	7962.79	-3764	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1652	-70.53	2.54	12	0.31	-114.00	3164.00	10150	20230510	-20.79	5980	20231020	34.45	9000	-10.67	20240417	7500	7.20	20240206	9650	-16.68	20230620	5980	34.45	20231020	2.65	N	362320	500	102 억	N	N	7	N	N
91	20240514	151053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7970	-10	5	-0.13	373163360	46983	36.68	7940	8060	7890	10370	5590	7980	7942.52	-2804	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1638	-69.91	2.52	12	0.23	-114.00	3164.00	10150	20230510	-21.48	5980	20231020	33.28	9000	-11.44	20240417	7500	6.27	20240206	9650	-17.41	20230620	5980	33.28	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
92	20240514	141053	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7930	-50	5	-0.63	298012930	37508	29.28	7940	8060	7890	10370	5590	7980	7945.32	-4171	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1630	-69.56	2.51	12	0.18	-114.00	3164.00	10150	20230510	-21.87	5980	20231020	32.61	9000	-11.89	20240417	7500	5.73	20240206	9650	-17.82	20230620	5980	32.61	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
93	20240514	131054	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7940	-40	5	-0.50	259576950	32669	25.50	7940	8060	7890	10370	5590	7980	7945.67	-3359	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1632	-69.65	2.51	12	0.16	-114.00	3164.00	10150	20230510	-21.77	5980	20231020	32.78	9000	-11.78	20240417	7500	5.87	20240206	9650	-17.72	20230620	5980	32.78	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
94	20240514	121049	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7920	-60	5	-0.75	247728500	31174	24.34	7940	8060	7890	10370	5590	7980	7946.64	-2892	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1628	-69.47	2.50	12	0.15	-114.00	3164.00	10150	20230510	-21.97	5980	20231020	32.44	9000	-12.00	20240417	7500	5.60	20240206	9650	-17.93	20230620	5980	32.44	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
95	20240514	111051	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7890	-90	5	-1.13	207343320	26061	20.34	7940	8060	7890	10370	5590	7980	7956.08	-3004	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1621	-69.21	2.49	12	0.13	-114.00	3164.00	10150	20230510	-22.27	5980	20231020	31.94	9000	-12.33	20240417	7500	5.20	20240206	9650	-18.24	20230620	5980	31.94	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
96	20240514	101049	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7960	-20	5	-0.25	113189090	14174	11.06	7940	8060	7940	10370	5590	7980	7985.68	-1811	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1636	-69.82	2.52	12	0.07	-114.00	3164.00	10150	20230510	-21.58	5980	20231020	33.11	9000	-11.56	20240417	7500	6.13	20240206	9650	-17.51	20230620	5980	33.11	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
97	20240514	091050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8050	70	2	0.88	32014540	4003	3.12	7940	8060	7940	10370	5590	7980	7997.64	-270	8293	8136	8013	7856	7733	8075	7795	103	2390	500	5580	10	1	20551290	1654	-70.61	2.54	12	0.02	-114.00	3164.00	10150	20230510	-20.69	5980	20231020	34.62	9000	-10.56	20240417	7500	7.33	20240206	9650	-16.58	20230620	5980	34.62	20231020	2.65	N	362320	500	102 억	N	N	9	N	N
98	20240513	161048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	-30	5	-0.37	1012800640	126217	18.21	8070	8170	7890	10410	5610	8010	8024.51	1532	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1640	-70.00	2.52	12	0.61	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	9650	-17.31	20230620	5980	33.44	20231020	2.64	N	362320	500	102 억	N	N	9	N	N
99	20240513	151050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8000	-10	5	-0.12	920921150	114717	16.55	8070	8170	7890	10410	5610	8010	8027.77	698	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1644	-70.18	2.53	12	0.56	-114.00	3164.00	10150	20230510	-21.18	5980	20231020	33.78	9000	-11.11	20240417	7500	6.67	20240206	9650	-17.10	20230620	5980	33.78	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
100	20240513	141051	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8040	30	2	0.37	845171380	105246	15.19	8070	8170	7890	10410	5610	8010	8030.44	-1949	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1652	-70.53	2.54	12	0.51	-114.00	3164.00	10150	20230510	-20.79	5980	20231020	34.45	9000	-10.67	20240417	7500	7.20	20240206	9650	-16.68	20230620	5980	34.45	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
101	20240513	131045	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	-30	5	-0.37	771605910	96039	13.86	8070	8170	7890	10410	5610	8010	8034.30	-2818	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1640	-70.00	2.52	12	0.47	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	9650	-17.31	20230620	5980	33.44	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
102	20240513	121048	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8040	30	2	0.37	699032100	86985	12.55	8070	8170	7890	10410	5610	8010	8036.24	-1628	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1652	-70.53	2.54	12	0.42	-114.00	3164.00	10150	20230510	-20.79	5980	20231020	34.45	9000	-10.67	20240417	7500	7.20	20240206	9650	-16.68	20230620	5980	34.45	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
103	20240513	111047	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8040	30	2	0.37	611811560	76117	10.98	8070	8170	7890	10410	5610	8010	8037.78	-4180	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1652	-70.53	2.54	12	0.37	-114.00	3164.00	10150	20230510	-20.79	5980	20231020	34.45	9000	-10.67	20240417	7500	7.20	20240206	9650	-16.68	20230620	5980	34.45	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
104	20240513	101046	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8040	30	2	0.37	541588620	67313	9.71	8070	8170	7890	10410	5610	8010	8045.83	-6097	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1652	-70.53	2.54	12	0.33	-114.00	3164.00	10150	20230510	-20.79	5980	20231020	34.45	9000	-10.67	20240417	7500	7.20	20240206	9650	-16.68	20230620	5980	34.45	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
105	20240513	091050	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8140	130	2	1.62	285695140	35604	5.14	8070	8170	7890	10410	5610	8010	8024.24	-4310	8690	8350	8080	7740	7470	8520	7910	103	2400	500	5600	10	1	20551290	1673	-71.40	2.57	12	0.17	-114.00	3164.00	10150	20230510	-19.80	5980	20231020	36.12	9000	-9.56	20240417	7500	8.53	20240206	9650	-15.65	20230620	5980	36.12	20231020	2.64	N	362320	500	102 억	N	N	10	N	N
106	20240510	161017	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8010	140	2	1.78	5604155080	690532	361.64	7860	8420	7810	10230	5510	7870	8115.80	28754	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1646	-70.26	2.53	12	3.36	-114.00	3164.00	10150	20230510	-21.08	5980	20231020	33.95	9000	-11.00	20240417	7500	6.80	20240206	10150	-21.08	20230510	5980	33.95	20231020	2.59	N	362320	500	102 억	N	N	10	N	N
107	20240510	151025	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	120	2	1.52	5456604620	672072	351.98	7860	8420	7810	10230	5510	7870	8119.08	23016	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1642	-70.09	2.53	12	3.27	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	10150	-21.28	20230510	5980	33.61	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
108	20240510	141029	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8090	220	2	2.80	4991059560	614115	321.62	7860	8420	7810	10230	5510	7870	8127.24	15178	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1663	-70.96	2.56	12	2.99	-114.00	3164.00	10150	20230510	-20.30	5980	20231020	35.28	9000	-10.11	20240417	7500	7.87	20240206	10150	-20.30	20230510	5980	35.28	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
109	20240510	131018	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8100	230	2	2.92	3450858400	425370	222.77	7860	8420	7810	10230	5510	7870	8112.60	16575	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1665	-71.05	2.56	12	2.07	-114.00	3164.00	10150	20230510	-20.20	5980	20231020	35.45	9000	-10.00	20240417	7500	8.00	20240206	10150	-20.20	20230510	5980	35.45	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
110	20240510	121014	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8040	170	2	2.16	674439210	84718	44.37	7860	8070	7810	10230	5510	7870	7960.99	16307	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1652	-70.53	2.54	12	0.41	-114.00	3164.00	10150	20230510	-20.79	5980	20231020	34.45	9000	-10.67	20240417	7500	7.20	20240206	10150	-20.79	20230510	5980	34.45	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
111	20240510	111020	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	110	2	1.40	376990870	47530	24.89	7860	8020	7810	10230	5510	7870	7931.64	1121	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1640	-70.00	2.52	12	0.23	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	10150	-21.38	20230510	5980	33.44	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
112	20240510	101018	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7850	-20	5	-0.25	234110970	29577	15.49	7860	7980	7810	10230	5510	7870	7915.30	78	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1613	-68.86	2.48	12	0.14	-114.00	3164.00	10150	20230510	-22.66	5980	20231020	31.27	9000	-12.78	20240417	7500	4.67	20240206	10150	-22.66	20230510	5980	31.27	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
113	20240510	091021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7930	60	2	0.76	33117690	4207	2.20	7860	7950	7810	10230	5510	7870	7872.04	-1564	8370	8120	7890	7640	7410	8245	7765	103	2360	500	5500	10	1	20551290	1630	-69.56	2.51	12	0.02	-114.00	3164.00	10150	20230510	-21.87	5980	20231020	32.61	9000	-11.89	20240417	7500	5.73	20240206	10150	-21.87	20230510	5980	32.61	20231020	2.59	N	362320	500	102 억	N	N	4	N	N
114	20240509	161041	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7870	210	2	2.74	1494227790	189150	386.57	7700	8140	7660	9950	5370	7660	7899.70	2713	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1617	-69.04	2.49	12	0.92	-114.00	3164.00	10150	20230510	-22.46	5980	20231020	31.61	9000	-12.56	20240417	7500	4.93	20240206	10150	-22.46	20230510	5980	31.61	20231020	2.66	N	362320	500	102 억	N	N	4	N	N
115	20240509	151037	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7880	220	2	2.87	1460730120	184890	377.87	7700	8140	7660	9950	5370	7660	7900.54	2688	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1619	-69.12	2.49	12	0.90	-114.00	3164.00	10150	20230510	-22.36	5980	20231020	31.77	9000	-12.44	20240417	7500	5.07	20240206	10150	-22.36	20230510	5980	31.77	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
116	20240509	140921	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7870	210	2	2.74	1307869600	165377	337.99	7700	8140	7660	9950	5370	7660	7908.41	2294	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1617	-69.04	2.49	12	0.80	-114.00	3164.00	10150	20230510	-22.46	5980	20231020	31.61	9000	-12.56	20240417	7500	4.93	20240206	10150	-22.46	20230510	5980	31.61	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
117	20240509	131021	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	320	2	4.18	1089476550	137801	281.63	7700	8140	7660	9950	5370	7660	7906.16	743	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1640	-70.00	2.52	12	0.67	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	10150	-21.38	20230510	5980	33.44	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
118	20240509	121017	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7990	330	2	4.31	767988700	97477	199.22	7700	8140	7660	9950	5370	7660	7878.67	1706	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1642	-70.09	2.53	12	0.47	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	10150	-21.28	20230510	5980	33.61	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
119	20240509	111002	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7900	240	2	3.13	477949890	60773	124.20	7700	8140	7660	9950	5370	7660	7864.51	-4415	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1624	-69.30	2.50	12	0.30	-114.00	3164.00	10150	20230510	-22.17	5980	20231020	32.11	9000	-12.22	20240417	7500	5.33	20240206	10150	-22.17	20230510	5980	32.11	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
120	20240509	101006	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7840	180	2	2.35	411287640	52293	106.87	7700	8140	7660	9950	5370	7660	7865.06	-5237	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1611	-68.77	2.48	12	0.25	-114.00	3164.00	10150	20230510	-22.76	5980	20231020	31.10	9000	-12.89	20240417	7500	4.53	20240206	10150	-22.76	20230510	5980	31.10	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
121	20240509	091006	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7670	10	2	0.13	10933770	1425	2.91	7700	7700	7660	9950	5370	7660	7672.82	-345	7853	7756	7703	7606	7553	7730	7580	103	2290	500	5360	10	1	20551290	1576	-67.28	2.42	12	0.01	-114.00	3164.00	10150	20230510	-24.43	5980	20231020	28.26	9000	-14.78	20240417	7500	2.27	20240206	10150	-24.43	20230510	5980	28.26	20231020	2.66	N	362320	500	102 억	N	N	1	N	N
122	20240508	160956	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7660	-70	5	-0.91	375538840	48794	78.46	7730	7800	7650	10040	5420	7730	7696.58	-2624	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1574	-67.19	2.42	12	0.24	-114.00	3164.00	10150	20230510	-24.53	5980	20231020	28.09	9000	-14.89	20240417	7500	2.13	20240206	10150	-24.53	20230510	5980	28.09	20231020	2.69	N	362320	500	102 억	N	N	1	N	N
123	20240508	151000	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7700	-30	5	-0.39	328551630	42664	68.61	7730	7800	7650	10040	5420	7730	7700.91	-2624	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1582	-67.54	2.43	12	0.21	-114.00	3164.00	10150	20230510	-24.14	5980	20231020	28.76	9000	-14.44	20240417	7500	2.67	20240206	10150	-24.14	20230510	5980	28.76	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
124	20240508	140954	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7680	-50	5	-0.65	279570480	36278	58.34	7730	7800	7650	10040	5420	7730	7706.34	-2579	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1578	-67.37	2.43	12	0.18	-114.00	3164.00	10150	20230510	-24.33	5980	20231020	28.43	9000	-14.67	20240417	7500	2.40	20240206	10150	-24.33	20230510	5980	28.43	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
125	20240508	130952	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7690	-40	5	-0.52	230114110	29831	47.97	7730	7800	7670	10040	5420	7730	7713.93	-2357	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1580	-67.46	2.43	12	0.15	-114.00	3164.00	10150	20230510	-24.24	5980	20231020	28.60	9000	-14.56	20240417	7500	2.53	20240206	10150	-24.24	20230510	5980	28.60	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
126	20240508	120951	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7720	-10	5	-0.13	207236080	26853	43.18	7730	7800	7680	10040	5420	7730	7717.43	-1641	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1587	-67.72	2.44	12	0.13	-114.00	3164.00	10150	20230510	-23.94	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
127	20240508	111031	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7700	-30	5	-0.39	108040160	14001	22.51	7730	7800	7690	10040	5420	7730	7716.60	-1384	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1582	-67.54	2.43	12	0.07	-114.00	3164.00	10150	20230510	-24.14	5980	20231020	28.76	9000	-14.44	20240417	7500	2.67	20240206	10150	-24.14	20230510	5980	28.76	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
128	20240508	101003	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7730	0	3	0.00	59747580	7733	12.44	7730	7800	7700	10040	5420	7730	7726.31	-1557	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1589	-67.81	2.44	12	0.04	-114.00	3164.00	10150	20230510	-23.84	5980	20231020	29.26	9000	-14.11	20240417	7500	3.07	20240206	10150	-23.84	20230510	5980	29.26	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
129	20240508	091007	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7750	20	2	0.26	10955150	1416	2.28	7730	7800	7730	10040	5420	7730	7736.69	-348	8056	7892	7796	7632	7536	7845	7585	103	2310	500	5410	10	1	20551290	1593	-67.98	2.45	12	0.01	-114.00	3164.00	10150	20230510	-23.65	5980	20231020	29.60	9000	-13.89	20240417	7500	3.33	20240206	10150	-23.65	20230510	5980	29.60	20231020	2.69	N	362320	500	102 억	N	N	0	N	N
130	20240503	161025	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7720	-210	5	-2.65	831218660	106819	63.62	7940	8040	7690	10300	5560	7930	7781.11	7187	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1587	-67.72	2.44	12	0.52	-114.00	3164.00	10150	20230510	-23.94	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
131	20240503	151024	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7690	-240	5	-3.03	790536390	101548	60.48	7940	8040	7690	10300	5560	7930	7784.14	7187	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1580	-67.46	2.43	12	0.49	-114.00	3164.00	10150	20230510	-24.24	5980	20231020	28.60	9000	-14.56	20240417	7500	2.53	20240206	10150	-24.24	20230510	5980	28.60	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
132	20240503	141027	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7780	-150	5	-1.89	516317780	66049	39.34	7940	8040	7720	10300	5560	7930	7816.33	7183	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1599	-68.25	2.46	12	0.32	-114.00	3164.00	10150	20230510	-23.35	5980	20231020	30.10	9000	-13.56	20240417	7500	3.73	20240206	10150	-23.35	20230510	5980	30.10	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
133	20240503	131026	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7760	-170	5	-2.14	500889210	64065	38.16	7940	8040	7720	10300	5560	7930	7817.58	7183	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1595	-68.07	2.45	12	0.31	-114.00	3164.00	10150	20230510	-23.55	5980	20231020	29.77	9000	-13.78	20240417	7500	3.47	20240206	10150	-23.55	20230510	5980	29.77	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
134	20240503	121023	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7760	-170	5	-2.14	485266800	62055	36.96	7940	8040	7720	10300	5560	7930	7819.05	7183	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1595	-68.07	2.45	12	0.30	-114.00	3164.00	10150	20230510	-23.55	5980	20231020	29.77	9000	-13.78	20240417	7500	3.47	20240206	10150	-23.55	20230510	5980	29.77	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
135	20240503	111023	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7800	-130	5	-1.64	433758390	55424	33.01	7940	8040	7720	10300	5560	7930	7825.24	6937	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1603	-68.42	2.47	12	0.27	-114.00	3164.00	10150	20230510	-23.15	5980	20231020	30.43	9000	-13.33	20240417	7500	4.00	20240206	10150	-23.15	20230510	5980	30.43	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
136	20240503	101018	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7830	-100	5	-1.26	381283560	48692	29.00	7940	8040	7720	10300	5560	7930	7829.49	6488	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1609	-68.68	2.47	12	0.24	-114.00	3164.00	10150	20230510	-22.86	5980	20231020	30.94	9000	-13.00	20240417	7500	4.40	20240206	10150	-22.86	20230510	5980	30.94	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
137	20240503	091015	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7980	50	2	0.63	52821310	6658	3.97	7940	8040	7900	10300	5560	7930	7933.80	1727	8203	8066	7963	7826	7723	8135	7895	103	2370	500	5550	10	1	20551290	1640	-70.00	2.52	12	0.03	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	10150	-21.38	20230510	5980	33.44	20231020	2.57	N	362320	500	102 억	N	N	0	N	N
138	20240502	161007	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7930	60	2	0.76	1296917690	162476	16.01	7860	8100	7860	10230	5510	7870	7982.26	-4361	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1630	-69.56	2.51	12	0.79	-114.00	3164.00	10150	20230510	-21.87	5980	20231020	32.61	9000	-11.89	20240417	7500	5.73	20240206	10150	-21.87	20230510	5980	32.61	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
139	20240502	151015	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7930	60	2	0.76	1255828230	157290	15.50	7860	8100	7860	10230	5510	7870	7984.21	-4679	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1630	-69.56	2.51	12	0.77	-114.00	3164.00	10150	20230510	-21.87	5980	20231020	32.61	9000	-11.89	20240417	7500	5.73	20240206	10150	-21.87	20230510	5980	32.61	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
140	20240502	141010	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7970	100	2	1.27	1162237770	145463	14.33	7860	8100	7860	10230	5510	7870	7989.97	-7257	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1638	-69.91	2.52	12	0.71	-114.00	3164.00	10150	20230510	-21.48	5980	20231020	33.28	9000	-11.44	20240417	7500	6.27	20240206	10150	-21.48	20230510	5980	33.28	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
141	20240502	131005	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7960	90	2	1.14	1016961810	127136	12.53	7860	8100	7860	10230	5510	7870	7999.07	-7350	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1636	-69.82	2.52	12	0.62	-114.00	3164.00	10150	20230510	-21.58	5980	20231020	33.11	9000	-11.56	20240417	7500	6.13	20240206	10150	-21.58	20230510	5980	33.11	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
142	20240502	121004	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7940	70	2	0.89	987498890	123436	12.16	7860	8100	7860	10230	5510	7870	8000.16	-7143	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1632	-69.65	2.51	12	0.60	-114.00	3164.00	10150	20230510	-21.77	5980	20231020	32.78	9000	-11.78	20240417	7500	5.87	20240206	10150	-21.77	20230510	5980	32.78	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
143	20240502	111003	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	7950	80	2	1.02	963946450	120466	11.87	7860	8100	7860	10230	5510	7870	8001.89	-7127	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1634	-69.74	2.51	12	0.59	-114.00	3164.00	10150	20230510	-21.67	5980	20231020	32.94	9000	-11.67	20240417	7500	6.00	20240206	10150	-21.67	20230510	5980	32.94	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
144	20240502	101001	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8000	130	2	1.65	818072800	102129	10.06	7860	8100	7860	10230	5510	7870	8010.28	-6698	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1644	-70.18	2.53	12	0.50	-114.00	3164.00	10150	20230510	-21.18	5980	20231020	33.78	9000	-11.11	20240417	7500	6.67	20240206	10150	-21.18	20230510	5980	33.78	20231020	2.57	N	362320	500	102 억	N	N	3	N	N
145	20240502	090959	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	8070	200	2	2.54	315172380	39402	3.88	7860	8090	7860	10230	5510	7870	7999.11	-1501	8810	8340	8040	7570	7270	8575	7805	103	2360	500	5500	10	1	20551290	1658	-70.79	2.55	12	0.19	-114.00	3164.00	10150	20230510	-20.49	5980	20231020	34.95	9000	-10.33	20240417	7500	7.60	20240206	10150	-20.49	20230510	5980	34.95	20231020	2.57	N	362320	500	102 억	N	N	3	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History