KissMeData/405920/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161310	57	100.00	KOSDAQ	유통	N	N	N	N	N	4800	10	2	0.21	68525360	14180	40.40	4750	4905	4750	6220	3355	4790	4832.77	0.52	-330	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	618	-51.61	0.86	12	0.11	-93.00	5605.00	12382	20230612	-61.23	4380	20240416	9.59	7140	-32.77	20240104	4380	9.59	20240416	24750	-80.61	20230612	4380	9.59	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
3	20240531	151311	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	25	2	0.52	63062830	13042	37.16	4750	4905	4750	6220	3355	4790	4835.36	0.52	-166	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	620	-51.77	0.86	12	0.10	-93.00	5605.00	12382	20230612	-61.11	4380	20240416	9.93	7140	-32.56	20240104	4380	9.93	20240416	24750	-80.55	20230612	4380	9.93	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
4	20240531	141309	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	50	2	1.04	42533730	8766	24.98	4750	4905	4750	6220	3355	4790	4852.13	0.52	-438	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	623	-52.04	0.86	12	0.07	-93.00	5605.00	12382	20230612	-60.91	4380	20240416	10.50	7140	-32.21	20240104	4380	10.50	20240416	24750	-80.44	20230612	4380	10.50	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
5	20240531	131312	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	110	2	2.30	36311780	7482	21.32	4750	4905	4750	6220	3355	4790	4853.22	0.52	-429	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	631	-52.69	0.87	12	0.06	-93.00	5605.00	12382	20230612	-60.43	4380	20240416	11.87	7140	-31.37	20240104	4380	11.87	20240416	24750	-80.20	20230612	4380	11.87	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
6	20240531	121314	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	110	2	2.30	30888870	6375	18.16	4750	4900	4750	6220	3355	4790	4845.31	0.52	72	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	631	-52.69	0.87	12	0.05	-93.00	5605.00	12382	20230612	-60.43	4380	20240416	11.87	7140	-31.37	20240104	4380	11.87	20240416	24750	-80.20	20230612	4380	11.87	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
7	20240531	111311	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	75	2	1.57	21294355	4405	12.55	4750	4880	4750	6220	3355	4790	4834.13	0.52	-183	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	627	-52.31	0.87	12	0.03	-93.00	5605.00	12382	20230612	-60.71	4380	20240416	11.07	7140	-31.86	20240104	4380	11.07	20240416	24750	-80.34	20230612	4380	11.07	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
8	20240531	101303	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	35	2	0.73	14199595	2943	8.39	4750	4880	4750	6220	3355	4790	4824.87	0.52	-417	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	621	-51.88	0.86	12	0.02	-93.00	5605.00	12382	20230612	-61.03	4380	20240416	10.16	7140	-32.42	20240104	4380	10.16	20240416	24750	-80.51	20230612	4380	10.16	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
9	20240531	091315	57	100.00	KOSDAQ	유통	N	N	N	N	N	4815	25	2	0.52	3296110	691	1.97	4750	4815	4750	6220	3355	4790	4770.06	0.52	1	4923	4856	4798	4731	4673	4890	4765	644	1430	5000	3060	5	1	12878076	620	-51.77	0.86	12	0.01	-93.00	5605.00	12382	20230612	-61.11	4380	20240416	9.93	7140	-32.56	20240104	4380	9.93	20240416	24750	-80.55	20230612	4380	9.93	20240416	1.87	N	405920	5000	643 억	66983	N	N	N	N
10	20240530	161305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-30	5	-0.62	168020755	35076	46.52	4785	4865	4740	6260	3375	4820	4790.19	0.55	-4482	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	617	-51.51	0.85	12	0.27	-93.00	5605.00	12382	20230612	-61.31	4380	20240416	9.36	7140	-32.91	20240104	4380	9.36	20240416	24750	-80.65	20230612	4380	9.36	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
11	20240530	151306	57	100.00	KOSDAQ	유통	N	N	N	N	N	4760	-60	5	-1.24	157443970	32862	43.59	4785	4865	4740	6260	3375	4820	4791.06	0.55	-3731	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	613	-51.18	0.85	12	0.26	-93.00	5605.00	12382	20230612	-61.56	4380	20240416	8.68	7140	-33.33	20240104	4380	8.68	20240416	24750	-80.77	20230612	4380	8.68	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
12	20240530	141305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4770	-50	5	-1.04	148163485	30906	40.99	4785	4865	4745	6260	3375	4820	4794.00	0.55	-4563	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	614	-51.29	0.85	12	0.24	-93.00	5605.00	12382	20230612	-61.48	4380	20240416	8.90	7140	-33.19	20240104	4380	8.90	20240416	24750	-80.73	20230612	4380	8.90	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
13	20240530	131306	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-30	5	-0.62	112894755	23498	31.17	4785	4865	4770	6260	3375	4820	4804.44	0.55	-3964	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	617	-51.51	0.85	12	0.18	-93.00	5605.00	12382	20230612	-61.31	4380	20240416	9.36	7140	-32.91	20240104	4380	9.36	20240416	24750	-80.65	20230612	4380	9.36	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
14	20240530	121303	57	100.00	KOSDAQ	유통	N	N	N	N	N	4790	-30	5	-0.62	107428995	22355	29.65	4785	4865	4770	6260	3375	4820	4805.59	0.55	-4158	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	617	-51.51	0.85	12	0.17	-93.00	5605.00	12382	20230612	-61.31	4380	20240416	9.36	7140	-32.91	20240104	4380	9.36	20240416	24750	-80.65	20230612	4380	9.36	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
15	20240530	111305	57	100.00	KOSDAQ	유통	N	N	N	N	N	4785	-35	5	-0.73	101024200	21019	27.88	4785	4865	4770	6260	3375	4820	4806.33	0.55	-4065	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	616	-51.45	0.85	12	0.16	-93.00	5605.00	12382	20230612	-61.36	4380	20240416	9.25	7140	-32.98	20240104	4380	9.25	20240416	24750	-80.67	20230612	4380	9.25	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
16	20240530	101307	57	100.00	KOSDAQ	유통	N	N	N	N	N	4825	5	2	0.10	74287130	15449	20.49	4785	4865	4770	6260	3375	4820	4808.54	0.55	-4539	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	621	-51.88	0.86	12	0.12	-93.00	5605.00	12382	20230612	-61.03	4380	20240416	10.16	7140	-32.42	20240104	4380	10.16	20240416	24750	-80.51	20230612	4380	10.16	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
17	20240530	091307	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	0	3	0.00	6599570	1378	1.83	4785	4820	4780	6260	3375	4820	4789.24	0.55	242	5133	4976	4893	4736	4653	4935	4695	644	1440	5000	3080	5	1	12878076	621	-51.83	0.86	12	0.01	-93.00	5605.00	12382	20230612	-61.07	4380	20240416	10.05	7140	-32.49	20240104	4380	10.05	20240416	24750	-80.53	20230612	4380	10.05	20240416	1.85	N	405920	5000	643 억	71437	N	N	N	N
18	20240529	161254	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	-230	5	-4.55	357125280	73260	130.09	5050	5050	4810	6560	3540	5050	4878.33	0.53	2974	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	621	-51.83	0.86	12	0.57	-93.00	5605.00	12382	20230612	-61.07	4380	20240416	10.05	7140	-32.49	20240104	4380	10.05	20240416	24750	-80.53	20230612	4380	10.05	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
19	20240529	151256	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-210	5	-4.16	330094300	67653	120.14	5050	5050	4810	6560	3540	5050	4879.23	0.53	3206	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	623	-52.04	0.86	12	0.53	-93.00	5605.00	12382	20230612	-60.91	4380	20240416	10.50	7140	-32.21	20240104	4380	10.50	20240416	24750	-80.44	20230612	4380	10.50	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
20	20240529	141255	57	100.00	KOSDAQ	유통	N	N	N	N	N	4855	-195	5	-3.86	280253490	57359	101.86	5050	5050	4810	6560	3540	5050	4885.95	0.53	4268	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	625	-52.20	0.87	12	0.45	-93.00	5605.00	12382	20230612	-60.79	4380	20240416	10.84	7140	-32.00	20240104	4380	10.84	20240416	24750	-80.38	20230612	4380	10.84	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
21	20240529	131258	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-175	5	-3.47	261852655	53573	95.13	5050	5050	4810	6560	3540	5050	4887.77	0.53	4812	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	628	-52.42	0.87	12	0.42	-93.00	5605.00	12382	20230612	-60.63	4380	20240416	11.30	7140	-31.72	20240104	4380	11.30	20240416	24750	-80.30	20230612	4380	11.30	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
22	20240529	121256	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-155	5	-3.07	248962245	50927	90.44	5050	5050	4810	6560	3540	5050	4888.61	0.53	5111	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	630	-52.63	0.87	12	0.40	-93.00	5605.00	12382	20230612	-60.47	4380	20240416	11.76	7140	-31.44	20240104	4380	11.76	20240416	24750	-80.22	20230612	4380	11.76	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
23	20240529	111257	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	-185	5	-3.66	202565650	41401	73.52	5050	5050	4810	6560	3540	5050	4892.77	0.53	5206	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	627	-52.31	0.87	12	0.32	-93.00	5605.00	12382	20230612	-60.71	4380	20240416	11.07	7140	-31.86	20240104	4380	11.07	20240416	24750	-80.34	20230612	4380	11.07	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
24	20240529	101247	57	100.00	KOSDAQ	유통	N	N	N	N	N	4895	-155	5	-3.07	187801275	38379	68.15	5050	5050	4810	6560	3540	5050	4893.33	0.53	5211	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	5	1	12878076	630	-52.63	0.87	12	0.30	-93.00	5605.00	12382	20230612	-60.47	4380	20240416	11.76	7140	-31.44	20240104	4380	11.76	20240416	24750	-80.22	20230612	4380	11.76	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
25	20240529	091251	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	-20	5	-0.40	16499815	3306	5.87	5050	5050	4950	6560	3540	5050	4990.87	0.53	443	5233	5141	5058	4966	4883	5100	4925	644	1510	5000	3230	10	1	12878076	648	-54.09	0.90	12	0.03	-93.00	5605.00	12382	20230612	-59.38	4380	20240416	14.84	7140	-29.55	20240104	4380	14.84	20240416	24750	-79.68	20230612	4380	14.84	20240416	1.88	N	405920	5000	643 억	68356	N	N	N	N
26	20240528	161246	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	-60	5	-1.17	283708610	56312	89.52	5110	5150	4975	6640	3580	5110	5038.71	0.51	1631	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	650	-54.30	0.90	12	0.44	-93.00	5605.00	12382	20230612	-59.21	4380	20240416	15.30	7140	-29.27	20240104	4380	15.30	20240416	24750	-79.60	20230612	4380	15.30	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
27	20240528	151248	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-90	5	-1.76	260349420	51667	82.14	5110	5150	4975	6640	3580	5110	5038.99	0.51	1605	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	646	-53.98	0.90	12	0.40	-93.00	5605.00	12382	20230612	-59.46	4380	20240416	14.61	7140	-29.69	20240104	4380	14.61	20240416	24750	-79.72	20230612	4380	14.61	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
28	20240528	141252	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-70	5	-1.37	239936300	47615	75.70	5110	5150	4975	6640	3580	5110	5039.09	0.51	1886	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	649	-54.19	0.90	12	0.37	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
29	20240528	131246	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	-90	5	-1.76	232177590	46070	73.24	5110	5150	4975	6640	3580	5110	5039.67	0.51	2028	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	646	-53.98	0.90	12	0.36	-93.00	5605.00	12382	20230612	-59.46	4380	20240416	14.61	7140	-29.69	20240104	4380	14.61	20240416	24750	-79.72	20230612	4380	14.61	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
30	20240528	121247	57	100.00	KOSDAQ	유통	N	N	N	N	N	5010	-100	5	-1.96	184384740	36488	58.01	5110	5150	5000	6640	3580	5110	5053.30	0.51	-160	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	645	-53.87	0.89	12	0.28	-93.00	5605.00	12382	20230612	-59.54	4380	20240416	14.38	7140	-29.83	20240104	4380	14.38	20240416	24750	-79.76	20230612	4380	14.38	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
31	20240528	111232	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-70	5	-1.37	167770700	33187	52.76	5110	5150	5000	6640	3580	5110	5055.31	0.51	2058	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	649	-54.19	0.90	12	0.26	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
32	20240528	101247	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-50	5	-0.98	91016760	17909	28.47	5110	5150	5050	6640	3580	5110	5082.18	0.51	13	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	652	-54.41	0.90	12	0.14	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
33	20240528	091250	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-50	5	-0.98	8295420	1635	2.60	5110	5120	5050	6640	3580	5110	5073.65	0.51	258	5316	5212	5126	5022	4936	5265	5075	644	1530	5000	3270	10	1	12878076	652	-54.41	0.90	12	0.01	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.85	N	405920	5000	643 억	66209	N	N	N	N
34	20240527	161231	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	20	2	0.39	321174790	62845	103.88	5070	5230	5040	6610	3570	5090	5110.60	0.46	7017	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	658	-54.95	0.91	12	0.49	-93.00	5605.00	12382	20230612	-58.73	4380	20240416	16.67	7140	-28.43	20240104	4380	16.67	20240416	24750	-79.35	20230612	4380	16.67	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
35	20240527	151249	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-30	5	-0.59	308072320	60259	99.61	5070	5230	5040	6610	3570	5090	5112.48	0.46	5679	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	652	-54.41	0.90	12	0.47	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
36	20240527	141246	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	0	3	0.00	255508170	49954	82.57	5070	5230	5040	6610	3570	5090	5114.89	0.46	5455	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	655	-54.73	0.91	12	0.39	-93.00	5605.00	12382	20230612	-58.89	4380	20240416	16.21	7140	-28.71	20240104	4380	16.21	20240416	24750	-79.43	20230612	4380	16.21	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
37	20240527	131245	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	0	3	0.00	202883060	39580	65.43	5070	5230	5040	6610	3570	5090	5125.93	0.46	1657	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	655	-54.73	0.91	12	0.31	-93.00	5605.00	12382	20230612	-58.89	4380	20240416	16.21	7140	-28.71	20240104	4380	16.21	20240416	24750	-79.43	20230612	4380	16.21	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
38	20240527	121245	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	30	2	0.59	151286730	29433	48.65	5070	5230	5060	6610	3570	5090	5140.11	0.46	1961	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	659	-55.05	0.91	12	0.23	-93.00	5605.00	12382	20230612	-58.65	4380	20240416	16.89	7140	-28.29	20240104	4380	16.89	20240416	24750	-79.31	20230612	4380	16.89	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
39	20240527	111245	57	100.00	KOSDAQ	유통	N	N	N	N	N	5150	60	2	1.18	133143220	25890	42.80	5070	5230	5060	6610	3570	5090	5142.73	0.46	2386	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	663	-55.38	0.92	12	0.20	-93.00	5605.00	12382	20230612	-58.41	4380	20240416	17.58	7140	-27.87	20240104	4380	17.58	20240416	24750	-79.19	20230612	4380	17.58	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
40	20240527	101242	57	100.00	KOSDAQ	유통	N	N	N	N	N	5140	50	2	0.98	82685800	16151	26.70	5070	5160	5060	6610	3570	5090	5119.62	0.46	2225	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	662	-55.27	0.92	12	0.13	-93.00	5605.00	12382	20230612	-58.49	4380	20240416	17.35	7140	-28.01	20240104	4380	17.35	20240416	24750	-79.23	20230612	4380	17.35	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
41	20240527	091245	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	30	2	0.59	27430300	5389	8.91	5070	5120	5060	6610	3570	5090	5090.05	0.46	3163	5296	5192	5116	5012	4936	5155	4975	644	1520	5000	3250	10	1	12878076	659	-55.05	0.91	12	0.04	-93.00	5605.00	12382	20230612	-58.65	4380	20240416	16.89	7140	-28.29	20240104	4380	16.89	20240416	24750	-79.31	20230612	4380	16.89	20240416	1.80	N	405920	5000	643 억	59229	N	N	N	N
42	20240524	161132	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-90	5	-1.74	302051930	59114	46.54	5130	5220	5040	6730	3630	5180	5109.19	0.39	8348	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	655	-54.73	0.91	12	0.46	-93.00	5605.00	12382	20230612	-58.89	4380	20240416	16.21	7140	-28.71	20240104	4380	16.21	20240416	24750	-79.43	20230612	4380	16.21	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
43	20240524	151135	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-120	5	-2.32	280374280	54847	43.18	5130	5220	5040	6730	3630	5180	5111.44	0.39	8196	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	652	-54.41	0.90	12	0.43	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
44	20240524	141141	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	-80	5	-1.54	211745900	41313	32.53	5130	5220	5080	6730	3630	5180	5124.88	0.39	3538	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	657	-54.84	0.91	12	0.32	-93.00	5605.00	12382	20230612	-58.81	4380	20240416	16.44	7140	-28.57	20240104	4380	16.44	20240416	24750	-79.39	20230612	4380	16.44	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
45	20240524	131135	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-10	5	-0.19	174412110	34012	26.78	5130	5220	5080	6730	3630	5180	5127.35	0.39	2718	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	666	-55.59	0.92	12	0.26	-93.00	5605.00	12382	20230612	-58.25	4380	20240416	18.04	7140	-27.59	20240104	4380	18.04	20240416	24750	-79.11	20230612	4380	18.04	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
46	20240524	121137	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	0	3	0.00	156663720	30555	24.06	5130	5220	5080	6730	3630	5180	5126.58	0.39	3013	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	667	-55.70	0.92	12	0.24	-93.00	5605.00	12382	20230612	-58.17	4380	20240416	18.26	7140	-27.45	20240104	4380	18.26	20240416	24750	-79.07	20230612	4380	18.26	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
47	20240524	111136	57	100.00	KOSDAQ	유통	N	N	N	N	N	5110	-70	5	-1.35	113156420	22041	17.35	5130	5220	5090	6730	3630	5180	5133.07	0.39	2410	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	658	-54.95	0.91	12	0.17	-93.00	5605.00	12382	20230612	-58.73	4380	20240416	16.67	7140	-28.43	20240104	4380	16.67	20240416	24750	-79.35	20230612	4380	16.67	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
48	20240524	101143	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	-20	5	-0.39	81866410	15939	12.55	5130	5220	5090	6730	3630	5180	5135.13	0.39	910	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	665	-55.48	0.92	12	0.12	-93.00	5605.00	12382	20230612	-58.33	4380	20240416	17.81	7140	-27.73	20240104	4380	17.81	20240416	24750	-79.15	20230612	4380	17.81	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
49	20240524	091137	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	10	2	0.19	21186460	4100	3.23	5130	5220	5110	6730	3630	5180	5166.10	0.39	-153	5540	5360	5230	5050	4920	5295	4985	644	1550	5000	3310	10	1	12878076	668	-55.81	0.93	12	0.03	-93.00	5605.00	12382	20230612	-58.08	4380	20240416	18.49	7140	-27.31	20240104	4380	18.49	20240416	24750	-79.03	20230612	4380	18.49	20240416	1.47	N	405920	5000	643 억	50706	N	N	N	N
50	20240523	161133	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	-130	5	-2.45	656817880	126078	15.44	5280	5410	5100	6900	3720	5310	5209.61	0.27	15906	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	667	-55.70	0.92	12	0.98	-93.00	5605.00	12382	20230612	-58.17	4380	20240416	18.26	7140	-27.45	20240104	4380	18.26	20240416	24750	-79.07	20230612	4380	18.26	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
51	20240523	151136	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-140	5	-2.64	637767430	122402	14.99	5280	5410	5100	6900	3720	5310	5210.43	0.27	16291	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	666	-55.59	0.92	12	0.95	-93.00	5605.00	12382	20230612	-58.25	4380	20240416	18.04	7140	-27.59	20240104	4380	18.04	20240416	24750	-79.11	20230612	4380	18.04	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
52	20240523	141139	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-120	5	-2.26	450412440	86599	10.61	5280	5310	5100	6900	3720	5310	5201.12	0.27	13702	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	668	-55.81	0.93	12	0.67	-93.00	5605.00	12382	20230612	-58.08	4380	20240416	18.49	7140	-27.31	20240104	4380	18.49	20240416	24750	-79.03	20230612	4380	18.49	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
53	20240523	131138	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	-140	5	-2.64	398747360	76617	9.38	5280	5310	5100	6900	3720	5310	5204.42	0.27	7462	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	666	-55.59	0.92	12	0.59	-93.00	5605.00	12382	20230612	-58.25	4380	20240416	18.04	7140	-27.59	20240104	4380	18.04	20240416	24750	-79.11	20230612	4380	18.04	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
54	20240523	121133	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	-120	5	-2.26	378169900	72648	8.90	5280	5310	5100	6900	3720	5310	5205.51	0.27	7357	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	668	-55.81	0.93	12	0.56	-93.00	5605.00	12382	20230612	-58.08	4380	20240416	18.49	7140	-27.31	20240104	4380	18.49	20240416	24750	-79.03	20230612	4380	18.49	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
55	20240523	111132	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-30	5	-0.56	308984020	59458	7.28	5280	5310	5100	6900	3720	5310	5196.67	0.27	5883	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	680	-56.77	0.94	12	0.46	-93.00	5605.00	12382	20230612	-57.36	4380	20240416	20.55	7140	-26.05	20240104	4380	20.55	20240416	24750	-78.67	20230612	4380	20.55	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
56	20240523	101135	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-100	5	-1.88	240574830	46459	5.69	5280	5290	5100	6900	3720	5310	5178.21	0.27	3913	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	671	-56.02	0.93	12	0.36	-93.00	5605.00	12382	20230612	-57.92	4380	20240416	18.95	7140	-27.03	20240104	4380	18.95	20240416	24750	-78.95	20230612	4380	18.95	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
57	20240523	091140	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-100	5	-1.88	121143370	23232	2.85	5280	5290	5160	6900	3720	5310	5214.49	0.27	-765	5850	5580	5380	5110	4910	5715	5245	644	1590	5000	3390	10	1	12878076	671	-56.02	0.93	12	0.18	-93.00	5605.00	12382	20230612	-57.92	4380	20240416	18.95	7140	-27.03	20240104	4380	18.95	20240416	24750	-78.95	20230612	4380	18.95	20240416	1.39	N	405920	5000	643 억	34703	N	N	N	N
58	20240522	161124	57	100.00	KOSDAQ	유통	N	N	N	N	N	5310	150	2	2.91	4412106140	811321	553.70	5180	5650	5180	6700	3620	5160	5438.96	0.73	-60750	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	684	-57.10	0.95	12	6.30	-93.00	5605.00	12382	20230612	-57.12	4380	20240416	21.23	7140	-25.63	20240104	4380	21.23	20240416	24750	-78.55	20230612	4380	21.23	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
59	20240522	151133	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	170	2	3.29	4335540520	796924	543.87	5180	5650	5180	6700	3620	5160	5440.71	0.73	-60740	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	686	-57.31	0.95	12	6.19	-93.00	5605.00	12382	20230612	-56.95	4380	20240416	21.69	7140	-25.35	20240104	4380	21.69	20240416	24750	-78.46	20230612	4380	21.69	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
60	20240522	141132	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	190	2	3.68	4069738880	747429	510.09	5180	5650	5180	6700	3620	5160	5445.38	0.73	-62458	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	689	-57.53	0.95	12	5.80	-93.00	5605.00	12382	20230612	-56.79	4380	20240416	22.15	7140	-25.07	20240104	4380	22.15	20240416	24750	-78.38	20230612	4380	22.15	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
61	20240522	131127	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	200	2	3.88	3913924470	718341	490.24	5180	5650	5180	6700	3620	5160	5448.97	0.73	-59534	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	690	-57.63	0.96	12	5.58	-93.00	5605.00	12382	20230612	-56.71	4380	20240416	22.37	7140	-24.93	20240104	4380	22.37	20240416	24750	-78.34	20230612	4380	22.37	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
62	20240522	121229	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	200	2	3.88	3755764870	688812	470.09	5180	5650	5180	6700	3620	5160	5452.96	0.73	-58252	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	690	-57.63	0.96	12	5.35	-93.00	5605.00	12382	20230612	-56.71	4380	20240416	22.37	7140	-24.93	20240104	4380	22.37	20240416	24750	-78.34	20230612	4380	22.37	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
63	20240522	111138	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	240	2	4.65	3467521460	635012	433.37	5180	5650	5180	6700	3620	5160	5461.05	0.73	-56605	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	695	-58.06	0.96	12	4.93	-93.00	5605.00	12382	20230612	-56.39	4380	20240416	23.29	7140	-24.37	20240104	4380	23.29	20240416	24750	-78.18	20230612	4380	23.29	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
64	20240522	101130	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	180	2	3.49	952217510	177506	121.14	5180	5450	5180	6700	3620	5160	5365.61	0.73	-29271	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	688	-57.42	0.95	12	1.38	-93.00	5605.00	12382	20230612	-56.87	4380	20240416	21.92	7140	-25.21	20240104	4380	21.92	20240416	24750	-78.42	20230612	4380	21.92	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
65	20240522	091132	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	200	2	3.88	393286850	73420	50.11	5180	5450	5180	6700	3620	5160	5359.46	0.73	994	5440	5300	5170	5030	4900	5370	5100	644	1540	5000	3300	10	1	12878076	690	-57.63	0.96	12	0.57	-93.00	5605.00	12382	20230612	-56.71	4380	20240416	22.37	7140	-24.93	20240104	4380	22.37	20240416	24750	-78.34	20230612	4380	22.37	20240416	1.49	N	405920	5000	643 억	93515	N	N	N	N
66	20240521	161114	57	100.00	KOSDAQ	유통	N	N	N	N	N	5160	40	2	0.78	753195060	145288	17.14	5070	5310	5040	6650	3590	5120	5184.20	0.82	-14365	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	665	-55.48	0.92	12	1.13	-93.00	5605.00	12382	20230612	-58.33	4380	20240416	17.81	7140	-27.73	20240104	4380	17.81	20240416	24750	-79.15	20230612	4380	17.81	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
67	20240521	151126	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	70	2	1.37	722153880	139286	16.43	5070	5310	5040	6650	3590	5120	5184.71	0.82	-13925	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	668	-55.81	0.93	12	1.08	-93.00	5605.00	12382	20230612	-58.08	4380	20240416	18.49	7140	-27.31	20240104	4380	18.49	20240416	24750	-79.03	20230612	4380	18.49	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
68	20240521	141127	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	70	2	1.37	625180990	120524	14.22	5070	5310	5040	6650	3590	5120	5187.22	0.82	-7170	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	668	-55.81	0.93	12	0.94	-93.00	5605.00	12382	20230612	-58.08	4380	20240416	18.49	7140	-27.31	20240104	4380	18.49	20240416	24750	-79.03	20230612	4380	18.49	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
69	20240521	131125	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	90	2	1.76	586192540	113008	13.33	5070	5310	5040	6650	3590	5120	5187.21	0.82	-5546	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	671	-56.02	0.93	12	0.88	-93.00	5605.00	12382	20230612	-57.92	4380	20240416	18.95	7140	-27.03	20240104	4380	18.95	20240416	24750	-78.95	20230612	4380	18.95	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
70	20240521	121122	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	140	2	2.73	462380740	89187	10.52	5070	5310	5040	6650	3590	5120	5184.43	0.82	-5147	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	677	-56.56	0.94	12	0.69	-93.00	5605.00	12382	20230612	-57.52	4380	20240416	20.09	7140	-26.33	20240104	4380	20.09	20240416	24750	-78.75	20230612	4380	20.09	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
71	20240521	111122	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	50	2	0.98	198509860	38890	4.59	5070	5230	5040	6650	3590	5120	5104.37	0.82	5208	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	666	-55.59	0.92	12	0.30	-93.00	5605.00	12382	20230612	-58.25	4380	20240416	18.04	7140	-27.59	20240104	4380	18.04	20240416	24750	-79.11	20230612	4380	18.04	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
72	20240521	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	5080	-40	5	-0.78	161721460	31687	3.74	5070	5230	5040	6650	3590	5120	5103.69	0.82	7019	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	654	-54.62	0.91	12	0.25	-93.00	5605.00	12382	20230612	-58.97	4380	20240416	15.98	7140	-28.85	20240104	4380	15.98	20240416	24750	-79.47	20230612	4380	15.98	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
73	20240521	091119	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	-80	5	-1.56	74471220	14677	1.73	5070	5130	5040	6650	3590	5120	5073.85	0.82	3794	5886	5502	5166	4782	4446	5695	4975	644	1530	5000	3270	10	1	12878076	649	-54.19	0.90	12	0.11	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.53	N	405920	5000	643 억	105786	N	N	N	N
74	20240517	161127	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-45	5	-0.90	68430925	13876	66.33	4925	4970	4900	6460	3485	4975	4931.61	0.64	3801	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	635	-53.01	0.88	12	0.11	-93.00	5605.00	12382	20230612	-60.18	4380	20240416	12.56	7140	-30.95	20240104	4380	12.56	20240416	24750	-80.08	20230612	4380	12.56	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
75	20240517	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-45	5	-0.90	66232145	13430	64.19	4925	4970	4900	6460	3485	4975	4931.66	0.64	3707	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	635	-53.01	0.88	12	0.10	-93.00	5605.00	12382	20230612	-60.18	4380	20240416	12.56	7140	-30.95	20240104	4380	12.56	20240416	24750	-80.08	20230612	4380	12.56	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
76	20240517	141120	57	100.00	KOSDAQ	유통	N	N	N	N	N	4925	-50	5	-1.01	51818580	10508	50.23	4925	4970	4900	6460	3485	4975	4931.35	0.64	1948	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	634	-52.96	0.88	12	0.08	-93.00	5605.00	12382	20230612	-60.22	4380	20240416	12.44	7140	-31.02	20240104	4380	12.44	20240416	24750	-80.10	20230612	4380	12.44	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
77	20240517	131112	57	100.00	KOSDAQ	유통	N	N	N	N	N	4940	-35	5	-0.70	38082530	7720	36.90	4925	4970	4900	6460	3485	4975	4932.97	0.64	1839	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	636	-53.12	0.88	12	0.06	-93.00	5605.00	12382	20230612	-60.10	4380	20240416	12.79	7140	-30.81	20240104	4380	12.79	20240416	24750	-80.04	20230612	4380	12.79	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
78	20240517	121112	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	-5	5	-0.10	33306895	6752	32.27	4925	4970	4900	6460	3485	4975	4932.89	0.64	1839	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	640	-53.44	0.89	12	0.05	-93.00	5605.00	12382	20230612	-59.86	4380	20240416	13.47	7140	-30.39	20240104	4380	13.47	20240416	24750	-79.92	20230612	4380	13.47	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
79	20240517	111112	57	100.00	KOSDAQ	유통	N	N	N	N	N	4950	-25	5	-0.50	26468815	5372	25.68	4925	4950	4900	6460	3485	4975	4927.18	0.64	2033	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	637	-53.23	0.88	12	0.04	-93.00	5605.00	12382	20230612	-60.02	4380	20240416	13.01	7140	-30.67	20240104	4380	13.01	20240416	24750	-80.00	20230612	4380	13.01	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
80	20240517	101105	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	-30	5	-0.60	18674605	3792	18.13	4925	4950	4900	6460	3485	4975	4924.74	0.64	785	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	637	-53.17	0.88	12	0.03	-93.00	5605.00	12382	20230612	-60.06	4380	20240416	12.90	7140	-30.74	20240104	4380	12.90	20240416	24750	-80.02	20230612	4380	12.90	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
81	20240517	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4935	-40	5	-0.80	9140760	1860	8.89	4925	4935	4900	6460	3485	4975	4914.39	0.64	-223	5075	5025	4990	4940	4905	5007	4922	644	1485	5000	3180	5	1	12878076	636	-53.06	0.88	12	0.01	-93.00	5605.00	12382	20230612	-60.14	4380	20240416	12.67	7140	-30.88	20240104	4380	12.67	20240416	24750	-80.06	20230612	4380	12.67	20240416	1.63	N	405920	5000	643 억	82998	N	N	N	N
82	20240516	161103	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-45	5	-0.90	98269795	19715	101.69	5030	5040	4955	6520	3520	5020	4984.52	0.62	1312	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	5	1	12878076	641	-53.49	0.89	12	0.15	-93.00	5605.00	12382	20230612	-59.82	4380	20240416	13.58	7140	-30.32	20240104	4380	13.58	20240416	24750	-79.90	20230612	4380	13.58	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
83	20240516	151101	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-35	5	-0.70	92950760	18646	96.17	5030	5040	4955	6520	3520	5020	4985.02	0.62	1345	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	5	1	12878076	642	-53.60	0.89	12	0.14	-93.00	5605.00	12382	20230612	-59.74	4380	20240416	13.81	7140	-30.18	20240104	4380	13.81	20240416	24750	-79.86	20230612	4380	13.81	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
84	20240516	141109	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-20	5	-0.40	88052740	17664	91.11	5030	5040	4955	6520	3520	5020	4984.87	0.62	1293	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	10	1	12878076	644	-53.76	0.89	12	0.14	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
85	20240516	131103	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-20	5	-0.40	73325395	14706	75.85	5030	5040	4955	6520	3520	5020	4986.09	0.62	953	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	10	1	12878076	644	-53.76	0.89	12	0.11	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
86	20240516	121059	57	100.00	KOSDAQ	유통	N	N	N	N	N	4975	-45	5	-0.90	65573805	13153	67.84	5030	5040	4955	6520	3520	5020	4985.46	0.62	747	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	5	1	12878076	641	-53.49	0.89	12	0.10	-93.00	5605.00	12382	20230612	-59.82	4380	20240416	13.58	7140	-30.32	20240104	4380	13.58	20240416	24750	-79.90	20230612	4380	13.58	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
87	20240516	111058	57	100.00	KOSDAQ	유통	N	N	N	N	N	4955	-65	5	-1.29	58307605	11698	60.34	5030	5040	4955	6520	3520	5020	4984.41	0.62	603	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	5	1	12878076	638	-53.28	0.88	12	0.09	-93.00	5605.00	12382	20230612	-59.98	4380	20240416	13.13	7140	-30.60	20240104	4380	13.13	20240416	24750	-79.98	20230612	4380	13.13	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
88	20240516	101102	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	0	3	0.00	35161020	7046	36.34	5030	5040	4975	6520	3520	5020	4990.21	0.62	319	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	10	1	12878076	646	-53.98	0.90	12	0.05	-93.00	5605.00	12382	20230612	-59.46	4380	20240416	14.61	7140	-29.69	20240104	4380	14.61	20240416	24750	-79.72	20230612	4380	14.61	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
89	20240516	091102	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	-30	5	-0.60	490200	98	0.51	5030	5040	4975	6520	3520	5020	5002.04	0.62	24	5130	5075	4985	4930	4840	5102	4957	644	1500	5000	3210	5	1	12878076	643	-53.66	0.89	12	0.00	-93.00	5605.00	12382	20230612	-59.70	4380	20240416	13.93	7140	-30.11	20240104	4380	13.93	20240416	24750	-79.84	20230612	4380	13.93	20240416	1.63	N	405920	5000	643 억	80357	N	N	N	N
90	20240514	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	75	2	1.52	95196925	19092	61.34	4895	5040	4895	6420	3465	4945	4986.21	0.59	3777	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	10	1	12878076	646	-53.98	0.90	12	0.15	-93.00	5605.00	12382	20230612	-59.46	4380	20240416	14.61	7140	-29.69	20240104	4380	14.61	20240416	24750	-79.72	20230612	4380	14.61	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
91	20240514	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	55	2	1.11	92232605	18500	59.43	4895	5040	4895	6420	3465	4945	4985.55	0.59	3850	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	10	1	12878076	644	-53.76	0.89	12	0.14	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
92	20240514	141117	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	55	2	1.11	82443740	16542	53.14	4895	5040	4895	6420	3465	4945	4983.90	0.59	3029	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	10	1	12878076	644	-53.76	0.89	12	0.13	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
93	20240514	131118	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	55	2	1.11	52370070	10521	33.80	4895	5020	4895	6420	3465	4945	4977.67	0.59	2043	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	10	1	12878076	644	-53.76	0.89	12	0.08	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
94	20240514	121113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	40	2	0.81	36072795	7255	23.31	4895	5020	4895	6420	3465	4945	4972.13	0.59	827	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	5	1	12878076	642	-53.60	0.89	12	0.06	-93.00	5605.00	12382	20230612	-59.74	4380	20240416	13.81	7140	-30.18	20240104	4380	13.81	20240416	24750	-79.86	20230612	4380	13.81	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
95	20240514	111115	57	100.00	KOSDAQ	유통	N	N	N	N	N	4970	25	2	0.51	24037050	4837	15.54	4895	5020	4895	6420	3465	4945	4969.41	0.59	361	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	5	1	12878076	640	-53.44	0.89	12	0.04	-93.00	5605.00	12382	20230612	-59.86	4380	20240416	13.47	7140	-30.39	20240104	4380	13.47	20240416	24750	-79.92	20230612	4380	13.47	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
96	20240514	101113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4990	45	2	0.91	21830105	4393	14.11	4895	5020	4895	6420	3465	4945	4969.29	0.59	297	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	5	1	12878076	643	-53.66	0.89	12	0.03	-93.00	5605.00	12382	20230612	-59.70	4380	20240416	13.93	7140	-30.11	20240104	4380	13.93	20240416	24750	-79.84	20230612	4380	13.93	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
97	20240514	091114	57	100.00	KOSDAQ	유통	N	N	N	N	N	4980	35	2	0.71	8409600	1692	5.44	4895	5020	4895	6420	3465	4945	4970.21	0.59	95	5025	4985	4905	4865	4785	5005	4885	644	1475	5000	3160	5	1	12878076	641	-53.55	0.89	12	0.01	-93.00	5605.00	12382	20230612	-59.78	4380	20240416	13.70	7140	-30.25	20240104	4380	13.70	20240416	24750	-79.88	20230612	4380	13.70	20240416	1.55	N	405920	5000	643 억	76592	N	N	N	N
98	20240513	161112	57	100.00	KOSDAQ	유통	N	N	N	N	N	4945	35	2	0.71	150411570	30852	60.45	4875	4945	4825	6380	3440	4910	4875.25	0.54	7303	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	637	-53.17	0.88	12	0.24	-93.00	5605.00	12382	20230612	-60.06	4380	20240416	12.90	7140	-30.74	20240104	4380	12.90	20240416	24750	-80.02	20230612	4380	12.90	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
99	20240513	151114	57	100.00	KOSDAQ	유통	N	N	N	N	N	4905	-5	5	-0.10	142392395	29220	57.26	4875	4930	4825	6380	3440	4910	4873.11	0.54	6598	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	632	-52.74	0.88	12	0.23	-93.00	5605.00	12382	20230612	-60.39	4380	20240416	11.99	7140	-31.30	20240104	4380	11.99	20240416	24750	-80.18	20230612	4380	11.99	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
100	20240513	141115	57	100.00	KOSDAQ	유통	N	N	N	N	N	4840	-70	5	-1.43	115594475	23729	46.50	4875	4930	4825	6380	3440	4910	4871.44	0.54	2651	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	623	-52.04	0.86	12	0.18	-93.00	5605.00	12382	20230612	-60.91	4380	20240416	10.50	7140	-32.21	20240104	4380	10.50	20240416	24750	-80.44	20230612	4380	10.50	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
101	20240513	131109	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-30	5	-0.61	81471395	16675	32.67	4875	4930	4825	6380	3440	4910	4885.84	0.54	1465	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	628	-52.47	0.87	12	0.13	-93.00	5605.00	12382	20230612	-60.59	4380	20240416	11.42	7140	-31.65	20240104	4380	11.42	20240416	24750	-80.28	20230612	4380	11.42	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
102	20240513	121113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4880	-30	5	-0.61	80234145	16422	32.18	4875	4930	4825	6380	3440	4910	4885.77	0.54	1466	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	628	-52.47	0.87	12	0.13	-93.00	5605.00	12382	20230612	-60.59	4380	20240416	11.42	7140	-31.65	20240104	4380	11.42	20240416	24750	-80.28	20230612	4380	11.42	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
103	20240513	111111	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	-10	5	-0.20	77280990	15818	31.00	4875	4930	4825	6380	3440	4910	4885.64	0.54	1336	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	631	-52.69	0.87	12	0.12	-93.00	5605.00	12382	20230612	-60.43	4380	20240416	11.87	7140	-31.37	20240104	4380	11.87	20240416	24750	-80.20	20230612	4380	11.87	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
104	20240513	101110	57	100.00	KOSDAQ	유통	N	N	N	N	N	4875	-35	5	-0.71	53044840	10837	21.23	4875	4930	4870	6380	3440	4910	4894.79	0.54	2473	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	628	-52.42	0.87	12	0.08	-93.00	5605.00	12382	20230612	-60.63	4380	20240416	11.30	7140	-31.72	20240104	4380	11.30	20240416	24750	-80.30	20230612	4380	11.30	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
105	20240513	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	4885	-25	5	-0.51	12173455	2489	4.88	4875	4930	4870	6380	3440	4910	4890.90	0.54	-78	5176	5042	4976	4842	4776	5010	4810	644	1470	5000	3140	5	1	12878076	629	-52.53	0.87	12	0.02	-93.00	5605.00	12382	20230612	-60.55	4380	20240416	11.53	7140	-31.58	20240104	4380	11.53	20240416	24750	-80.26	20230612	4380	11.53	20240416	1.47	N	405920	5000	643 억	69160	N	N	N	N
106	20240510	161040	57	100.00	KOSDAQ	유통	N	N	N	N	N	4910	-190	5	-3.73	253293415	50693	112.74	5090	5110	4910	6630	3570	5100	4996.73	0.56	-1353	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	5	1	12878076	632	-52.80	0.88	12	0.39	-93.00	5605.00	12382	20230612	-60.35	4380	20240416	12.10	7140	-31.23	20240104	4380	12.10	20240416	24750	-80.16	20230612	4380	12.10	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
107	20240510	151048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4930	-170	5	-3.33	240629055	48115	107.01	5090	5110	4910	6630	3570	5100	5001.12	0.56	-1217	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	5	1	12878076	635	-53.01	0.88	12	0.37	-93.00	5605.00	12382	20230612	-60.18	4380	20240416	12.56	7140	-30.95	20240104	4380	12.56	20240416	24750	-80.08	20230612	4380	12.56	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
108	20240510	141052	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	-115	5	-2.25	176505765	35134	78.14	5090	5110	4955	6630	3570	5100	5023.79	0.56	1414	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	5	1	12878076	642	-53.60	0.89	12	0.27	-93.00	5605.00	12382	20230612	-59.74	4380	20240416	13.81	7140	-30.18	20240104	4380	13.81	20240416	24750	-79.86	20230612	4380	13.81	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
109	20240510	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-100	5	-1.96	151424705	30084	66.91	5090	5110	4955	6630	3570	5100	5033.40	0.56	635	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	10	1	12878076	644	-53.76	0.89	12	0.23	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
110	20240510	121037	57	100.00	KOSDAQ	유통	N	N	N	N	N	4965	-135	5	-2.65	140454890	27878	62.00	5090	5110	4965	6630	3570	5100	5038.20	0.56	1086	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	5	1	12878076	639	-53.39	0.89	12	0.22	-93.00	5605.00	12382	20230612	-59.90	4380	20240416	13.36	7140	-30.46	20240104	4380	13.36	20240416	24750	-79.94	20230612	4380	13.36	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
111	20240510	111042	57	100.00	KOSDAQ	유통	N	N	N	N	N	5070	-30	5	-0.59	69386490	13671	30.40	5090	5110	5040	6630	3570	5100	5075.45	0.56	212	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	10	1	12878076	653	-54.52	0.90	12	0.11	-93.00	5605.00	12382	20230612	-59.05	4380	20240416	15.75	7140	-28.99	20240104	4380	15.75	20240416	24750	-79.52	20230612	4380	15.75	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
112	20240510	101041	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	-40	5	-0.78	47413810	9327	20.74	5090	5110	5050	6630	3570	5100	5083.50	0.56	-338	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	10	1	12878076	652	-54.41	0.90	12	0.07	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
113	20240510	091045	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	-10	5	-0.20	28314120	5564	12.37	5090	5100	5050	6630	3570	5100	5088.81	0.56	-562	5193	5146	5053	5006	4913	5170	5030	644	1530	5000	3260	10	1	12878076	655	-54.73	0.91	12	0.04	-93.00	5605.00	12382	20230612	-58.89	4380	20240416	16.21	7140	-28.71	20240104	4380	16.21	20240416	24750	-79.43	20230612	4380	16.21	20240416	1.45	N	405920	5000	643 억	71915	N	N	N	N
114	20240509	161104	57	100.00	KOSDAQ	유통	N	N	N	N	N	5100	70	2	1.39	226102875	44856	64.08	5020	5100	4960	6530	3530	5030	5040.60	0.58	-2134	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	657	-54.84	0.91	12	0.35	-93.00	5605.00	12382	20230612	-58.81	4380	20240416	16.44	7140	-28.57	20240104	4380	16.44	20240416	24750	-79.39	20230612	4380	16.44	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
115	20240509	151100	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	20	2	0.40	194691325	38640	55.20	5020	5100	4960	6530	3530	5030	5038.60	0.58	-2724	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	650	-54.30	0.90	12	0.30	-93.00	5605.00	12382	20230612	-59.21	4380	20240416	15.30	7140	-29.27	20240104	4380	15.30	20240416	24750	-79.60	20230612	4380	15.30	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
116	20240509	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	20	2	0.40	168322855	33451	47.79	5020	5090	4960	6530	3530	5030	5031.92	0.58	-554	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	650	-54.30	0.90	12	0.26	-93.00	5605.00	12382	20230612	-59.21	4380	20240416	15.30	7140	-29.27	20240104	4380	15.30	20240416	24750	-79.60	20230612	4380	15.30	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
117	20240509	131044	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	122002315	24302	34.72	5020	5070	4960	6530	3530	5030	5020.26	0.58	482	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	649	-54.19	0.90	12	0.19	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
118	20240509	121039	57	100.00	KOSDAQ	유통	N	N	N	N	N	5050	20	2	0.40	96893695	19318	27.60	5020	5070	4960	6530	3530	5030	5015.72	0.58	-79	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	650	-54.30	0.90	12	0.15	-93.00	5605.00	12382	20230612	-59.21	4380	20240416	15.30	7140	-29.27	20240104	4380	15.30	20240416	24750	-79.60	20230612	4380	15.30	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
119	20240509	111025	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	10	2	0.20	66998510	13349	19.07	5020	5070	4960	6530	3530	5030	5018.99	0.58	-760	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	649	-54.19	0.90	12	0.10	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
120	20240509	101028	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	30	2	0.60	55849425	11122	15.89	5020	5070	4960	6530	3530	5030	5021.53	0.58	-772	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	652	-54.41	0.90	12	0.09	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
121	20240509	091030	57	100.00	KOSDAQ	유통	N	N	N	N	N	5000	-30	5	-0.60	1315160	263	0.38	5020	5020	4995	6530	3530	5030	5000.61	0.58	-140	5183	5106	5023	4946	4863	5145	4985	644	1500	5000	3210	10	1	12878076	644	-53.76	0.89	12	0.00	-93.00	5605.00	12382	20230612	-59.62	4380	20240416	14.16	7140	-29.97	20240104	4380	14.16	20240416	24750	-79.80	20230612	4380	14.16	20240416	1.39	N	405920	5000	643 억	74274	N	N	N	N
122	20240508	161018	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	45	2	0.90	350316720	69993	80.00	4970	5100	4940	6480	3490	4985	5005.06	0.45	13411	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	648	-54.09	0.90	12	0.54	-93.00	5605.00	12382	20230612	-59.38	4380	20240416	14.84	7140	-29.55	20240104	4380	14.84	20240416	24750	-79.68	20230612	4380	14.84	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
123	20240508	151022	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	55	2	1.10	310689480	62062	70.93	4970	5100	4940	6480	3490	4985	5006.16	0.45	12724	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	649	-54.19	0.90	12	0.48	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
124	20240508	141017	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	45	2	0.90	262485910	52436	59.93	4970	5100	4940	6480	3490	4985	5005.89	0.45	7672	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	648	-54.09	0.90	12	0.41	-93.00	5605.00	12382	20230612	-59.38	4380	20240416	14.84	7140	-29.55	20240104	4380	14.84	20240416	24750	-79.68	20230612	4380	14.84	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
125	20240508	131014	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	75	2	1.50	216893525	43332	49.53	4970	5100	4940	6480	3490	4985	5005.46	0.45	5341	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	652	-54.41	0.90	12	0.34	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
126	20240508	121013	57	100.00	KOSDAQ	유통	N	N	N	N	N	5030	45	2	0.90	184440515	36899	42.17	4970	5100	4940	6480	3490	4985	4998.58	0.45	4405	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	648	-54.09	0.90	12	0.29	-93.00	5605.00	12382	20230612	-59.38	4380	20240416	14.84	7140	-29.55	20240104	4380	14.84	20240416	24750	-79.68	20230612	4380	14.84	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
127	20240508	111053	57	100.00	KOSDAQ	유통	N	N	N	N	N	5020	35	2	0.70	164551665	32948	37.66	4970	5100	4940	6480	3490	4985	4994.32	0.45	3809	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	646	-53.98	0.90	12	0.26	-93.00	5605.00	12382	20230612	-59.46	4380	20240416	14.61	7140	-29.69	20240104	4380	14.61	20240416	24750	-79.72	20230612	4380	14.61	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
128	20240508	101025	57	100.00	KOSDAQ	유통	N	N	N	N	N	5090	105	2	2.11	129562215	25978	29.69	4970	5100	4940	6480	3490	4985	4987.40	0.45	3364	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	10	1	12878076	655	-54.73	0.91	12	0.20	-93.00	5605.00	12382	20230612	-58.89	4380	20240416	16.21	7140	-28.71	20240104	4380	16.21	20240416	24750	-79.43	20230612	4380	16.21	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
129	20240508	091029	57	100.00	KOSDAQ	유통	N	N	N	N	N	4960	-25	5	-0.50	74070685	14961	17.10	4970	4985	4940	6480	3490	4985	4950.58	0.45	4827	5131	5057	4996	4922	4861	5027	4892	644	1495	5000	3190	5	1	12878076	639	-53.33	0.88	12	0.12	-93.00	5605.00	12382	20230612	-59.94	4380	20240416	13.24	7140	-30.53	20240104	4380	13.24	20240416	24750	-79.96	20230612	4380	13.24	20240416	1.63	N	405920	5000	643 억	57669	N	N	N	N
130	20240503	161048	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	235	2	4.95	10330056545	2005610	6887.87	4785	5500	4715	6170	3325	4750	5150.61	0.28	28931	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	5	1	12878076	642	-53.60	0.89	12	15.57	-93.00	5605.00	12382	20230612	-59.74	4380	20240416	13.81	7140	-30.18	20240104	4380	13.81	20240416	24750	-79.86	20230612	4380	13.81	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
131	20240503	151047	57	100.00	KOSDAQ	유통	N	N	N	N	N	5060	310	2	6.53	10180353450	1975675	6785.06	4785	5500	4715	6170	3325	4750	5152.85	0.28	23897	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	10	1	12878076	652	-54.41	0.90	12	15.34	-93.00	5605.00	12382	20230612	-59.13	4380	20240416	15.53	7140	-29.13	20240104	4380	15.53	20240416	24750	-79.56	20230612	4380	15.53	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
132	20240503	141050	57	100.00	KOSDAQ	유통	N	N	N	N	N	4920	170	2	3.58	8483961365	1644379	5647.29	4785	5500	4715	6170	3325	4750	5159.37	0.28	4785	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	5	1	12878076	634	-52.90	0.88	12	12.77	-93.00	5605.00	12382	20230612	-60.26	4380	20240416	12.33	7140	-31.09	20240104	4380	12.33	20240416	24750	-80.12	20230612	4380	12.33	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
133	20240503	131049	57	100.00	KOSDAQ	유통	N	N	N	N	N	4985	235	2	4.95	7945781520	1535495	5273.35	4785	5500	4715	6170	3325	4750	5174.74	0.28	-17605	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	5	1	12878076	642	-53.60	0.89	12	11.92	-93.00	5605.00	12382	20230612	-59.74	4380	20240416	13.81	7140	-30.18	20240104	4380	13.81	20240416	24750	-79.86	20230612	4380	13.81	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
134	20240503	121046	57	100.00	KOSDAQ	유통	N	N	N	N	N	5040	290	2	6.11	1099846625	221897	762.06	4785	5120	4715	6170	3325	4750	4956.56	0.28	7625	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	10	1	12878076	649	-54.19	0.90	12	1.72	-93.00	5605.00	12382	20230612	-59.30	4380	20240416	15.07	7140	-29.41	20240104	4380	15.07	20240416	24750	-79.64	20230612	4380	15.07	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
135	20240503	111046	57	100.00	KOSDAQ	유통	N	N	N	N	N	4865	115	2	2.42	516699975	105924	363.77	4785	4970	4715	6170	3325	4750	4878.03	0.28	-1962	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	5	1	12878076	627	-52.31	0.87	12	0.82	-93.00	5605.00	12382	20230612	-60.71	4380	20240416	11.07	7140	-31.86	20240104	4380	11.07	20240416	24750	-80.34	20230612	4380	11.07	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
136	20240503	101041	57	100.00	KOSDAQ	유통	N	N	N	N	N	4850	100	2	2.11	147432335	30655	105.28	4785	4890	4715	6170	3325	4750	4809.41	0.28	20	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	5	1	12878076	625	-52.15	0.87	12	0.24	-93.00	5605.00	12382	20230612	-60.83	4380	20240416	10.73	7140	-32.07	20240104	4380	10.73	20240416	24750	-80.40	20230612	4380	10.73	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
137	20240503	091038	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	0	3	0.00	11652630	2462	8.46	4785	4785	4715	6170	3325	4750	4732.99	0.28	64	4830	4790	4735	4695	4640	4810	4715	644	1420	5000	3040	5	1	12878076	612	-51.08	0.85	12	0.02	-93.00	5605.00	12382	20230612	-61.64	4380	20240416	8.45	7140	-33.47	20240104	4380	8.45	20240416	24750	-80.81	20230612	4380	8.45	20240416	1.69	N	405920	5000	643 억	35515	N	N	N	N
138	20240502	161030	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	25	2	0.53	137691030	29068	84.25	4680	4775	4680	6140	3310	4725	4736.86	0.27	1147	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	612	-51.08	0.85	12	0.23	-93.00	5605.00	12382	20230612	-61.64	4380	20240416	8.45	7140	-33.47	20240104	4380	8.45	20240416	24750	-80.81	20230612	4380	8.45	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
139	20240502	151038	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	0	3	0.00	130117110	27465	79.60	4680	4775	4680	6140	3310	4725	4737.56	0.27	1152	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	608	-50.81	0.84	12	0.21	-93.00	5605.00	12382	20230612	-61.84	4380	20240416	7.88	7140	-33.82	20240104	4380	7.88	20240416	24750	-80.91	20230612	4380	7.88	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
140	20240502	141032	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	15	2	0.32	114982520	24269	70.34	4680	4775	4680	6140	3310	4725	4737.84	0.27	-132	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	610	-50.97	0.85	12	0.19	-93.00	5605.00	12382	20230612	-61.72	4380	20240416	8.22	7140	-33.61	20240104	4380	8.22	20240416	24750	-80.85	20230612	4380	8.22	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
141	20240502	131028	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	5	2	0.11	101222390	21356	61.89	4680	4775	4680	6140	3310	4725	4739.76	0.27	-209	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	609	-50.86	0.84	12	0.17	-93.00	5605.00	12382	20230612	-61.80	4380	20240416	7.99	7140	-33.75	20240104	4380	7.99	20240416	24750	-80.89	20230612	4380	7.99	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
142	20240502	121027	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	10	2	0.21	91247495	19245	55.78	4680	4775	4680	6140	3310	4725	4741.36	0.27	-576	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	610	-50.91	0.84	12	0.15	-93.00	5605.00	12382	20230612	-61.76	4380	20240416	8.11	7140	-33.68	20240104	4380	8.11	20240416	24750	-80.87	20230612	4380	8.11	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
143	20240502	111025	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	0	3	0.00	87474030	18447	53.46	4680	4775	4680	6140	3310	4725	4741.91	0.27	-1041	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	608	-50.81	0.84	12	0.14	-93.00	5605.00	12382	20230612	-61.84	4380	20240416	7.88	7140	-33.82	20240104	4380	7.88	20240416	24750	-80.91	20230612	4380	7.88	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
144	20240502	101024	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	10	2	0.21	41946215	8892	25.77	4680	4765	4680	6140	3310	4725	4717.30	0.27	2869	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	610	-50.91	0.84	12	0.07	-93.00	5605.00	12382	20230612	-61.76	4380	20240416	8.11	7140	-33.68	20240104	4380	8.11	20240416	24750	-80.87	20230612	4380	8.11	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N
145	20240502	091022	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	25	2	0.53	26313390	5582	16.18	4680	4765	4680	6140	3310	4725	4713.97	0.27	1471	4851	4787	4746	4682	4641	4767	4662	644	1415	5000	3020	5	1	12878076	612	-51.08	0.85	12	0.04	-93.00	5605.00	12382	20230612	-61.64	4380	20240416	8.45	7140	-33.47	20240104	4380	8.45	20240416	24750	-80.81	20230612	4380	8.45	20240416	1.65	N	405920	5000	643 억	35012	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History