KissMeData/014190/price/prices-20240501.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,36,2,2.09,290808972,165767,107.88,1716,1777,1716,2240,1207,1724,1754.32,3.12,0,44810,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,623,12.57,0.60,12,0.47,140.00,2944.00,3245,20240103,-45.76,1400,20231027,25.71,3245,-45.76,20240103,1655,6.34,20240422,3245,-45.76,20240103,1400,25.71,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1763,39,2,2.26,280828811,160114,104.20,1716,1777,1716,2240,1207,1724,1753.93,3.12,0,44262,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,624,12.59,0.60,12,0.45,140.00,2944.00,3245,20240103,-45.67,1400,20231027,25.93,3245,-45.67,20240103,1655,6.53,20240422,3245,-45.67,20240103,1400,25.93,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1762,38,2,2.20,204964036,117044,76.17,1716,1777,1716,2240,1207,1724,1751.17,3.12,0,27966,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,624,12.59,0.60,12,0.33,140.00,2944.00,3245,20240103,-45.70,1400,20231027,25.86,3245,-45.70,20240103,1655,6.47,20240422,3245,-45.70,20240103,1400,25.86,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,130317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,30,2,1.74,190353134,108739,70.77,1716,1777,1716,2240,1207,1724,1750.55,3.12,0,28503,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,621,12.53,0.60,12,0.31,140.00,2944.00,3245,20240103,-45.95,1400,20231027,25.29,3245,-45.95,20240103,1655,5.98,20240422,3245,-45.95,20240103,1400,25.29,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1769,45,2,2.61,163357846,93363,60.76,1716,1777,1716,2240,1207,1724,1749.71,3.12,0,25937,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,626,12.64,0.60,12,0.26,140.00,2944.00,3245,20240103,-45.49,1400,20231027,26.36,3245,-45.49,20240103,1655,6.89,20240422,3245,-45.49,20240103,1400,26.36,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,110316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,14,2,0.81,57578453,33256,21.64,1716,1744,1716,2240,1207,1724,1731.37,3.12,0,5002,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,615,12.41,0.59,12,0.09,140.00,2944.00,3245,20240103,-46.44,1400,20231027,24.14,3245,-46.44,20240103,1655,5.02,20240422,3245,-46.44,20240103,1400,24.14,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,100318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,14,2,0.81,43846870,25347,16.50,1716,1744,1716,2240,1207,1724,1729.86,3.12,0,3622,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,615,12.41,0.59,12,0.07,140.00,2944.00,3245,20240103,-46.44,1400,20231027,24.14,3245,-46.44,20240103,1655,5.02,20240422,3245,-46.44,20240103,1400,24.14,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240531,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,5,2,0.29,6433577,3748,2.44,1716,1729,1716,2240,1207,1724,1716.54,3.12,0,-684,1755,1739,1728,1712,1701,1734,1707,177,516,500,1100,1,1,35399906,612,12.35,0.59,12,0.01,140.00,2944.00,3245,20240103,-46.72,1400,20231027,23.50,3245,-46.72,20240103,1655,4.47,20240422,3245,-46.72,20240103,1400,23.50,20231027,3.25,N,014190,500,176 억,,1103386,N,N,0,N,00,N
20240530,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-15,5,-0.86,265279593,153635,126.12,1739,1744,1717,2260,1218,1739,1726.69,3.05,0,24446,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,610,12.31,0.59,12,0.43,140.00,2944.00,3245,20240103,-46.87,1400,20231027,23.14,3245,-46.87,20240103,1655,4.17,20240422,3245,-46.87,20240103,1400,23.14,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1726,-13,5,-0.75,249922529,144714,118.80,1739,1744,1717,2260,1218,1739,1727.01,3.05,0,22219,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,611,12.33,0.59,12,0.41,140.00,2944.00,3245,20240103,-46.81,1400,20231027,23.29,3245,-46.81,20240103,1655,4.29,20240422,3245,-46.81,20240103,1400,23.29,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1728,-11,5,-0.63,169222696,97814,80.30,1739,1744,1722,2260,1218,1739,1730.05,3.05,0,15624,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,612,12.34,0.59,12,0.28,140.00,2944.00,3245,20240103,-46.75,1400,20231027,23.43,3245,-46.75,20240103,1655,4.41,20240422,3245,-46.75,20240103,1400,23.43,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1741,2,2,0.12,107949632,62358,51.19,1739,1744,1722,2260,1218,1739,1731.13,3.05,0,-2646,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,616,12.44,0.59,12,0.18,140.00,2944.00,3245,20240103,-46.35,1400,20231027,24.36,3245,-46.35,20240103,1655,5.20,20240422,3245,-46.35,20240103,1400,24.36,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1733,-6,5,-0.35,98597433,56959,46.76,1739,1744,1722,2260,1218,1739,1731.02,3.05,0,-4382,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,613,12.38,0.59,12,0.16,140.00,2944.00,3245,20240103,-46.59,1400,20231027,23.79,3245,-46.59,20240103,1655,4.71,20240422,3245,-46.59,20240103,1400,23.79,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1742,3,2,0.17,65994227,38102,31.28,1739,1744,1722,2260,1218,1739,1732.04,3.05,0,-10408,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,617,12.44,0.59,12,0.11,140.00,2944.00,3245,20240103,-46.32,1400,20231027,24.43,3245,-46.32,20240103,1655,5.26,20240422,3245,-46.32,20240103,1400,24.43,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,100316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1726,-13,5,-0.75,46553413,26861,22.05,1739,1744,1725,2260,1218,1739,1733.12,3.05,0,-12038,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,611,12.33,0.59,12,0.08,140.00,2944.00,3245,20240103,-46.81,1400,20231027,23.29,3245,-46.81,20240103,1655,4.29,20240422,3245,-46.81,20240103,1400,23.29,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240530,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1742,3,2,0.17,7008598,4030,3.31,1739,1742,1739,2260,1218,1739,1739.11,3.05,0,-413,1773,1755,1745,1727,1717,1751,1723,177,521,500,1110,1,1,35399906,617,12.44,0.59,12,0.01,140.00,2944.00,3245,20240103,-46.32,1400,20231027,24.43,3245,-46.32,20240103,1655,5.26,20240422,3245,-46.32,20240103,1400,24.43,20231027,3.25,N,014190,500,176 억,,1078992,N,N,0,N,00,N
20240529,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1739,-18,5,-1.02,208672527,119441,235.13,1752,1763,1735,2280,1230,1757,1747.08,3.06,0,-5807,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,616,12.42,0.59,12,0.34,140.00,2944.00,3245,20240103,-46.41,1400,20231027,24.21,3245,-46.41,20240103,1655,5.08,20240422,3245,-46.41,20240103,1400,24.21,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1737,-20,5,-1.14,193503804,110712,217.95,1752,1763,1736,2280,1230,1757,1747.81,3.06,0,-8187,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,615,12.41,0.59,12,0.31,140.00,2944.00,3245,20240103,-46.47,1400,20231027,24.07,3245,-46.47,20240103,1655,4.95,20240422,3245,-46.47,20240103,1400,24.07,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1749,-8,5,-0.46,161605172,92400,181.90,1752,1763,1736,2280,1230,1757,1748.97,3.06,0,-1314,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,619,12.49,0.59,12,0.26,140.00,2944.00,3245,20240103,-46.10,1400,20231027,24.93,3245,-46.10,20240103,1655,5.68,20240422,3245,-46.10,20240103,1400,24.93,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,130313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1755,-2,5,-0.11,147629868,84411,166.17,1752,1763,1736,2280,1230,1757,1748.94,3.06,0,-439,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,621,12.54,0.60,12,0.24,140.00,2944.00,3245,20240103,-45.92,1400,20231027,25.36,3245,-45.92,20240103,1655,6.04,20240422,3245,-45.92,20240103,1400,25.36,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1749,-8,5,-0.46,113110261,64675,127.32,1752,1763,1736,2280,1230,1757,1748.90,3.06,0,-1612,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,619,12.49,0.59,12,0.18,140.00,2944.00,3245,20240103,-46.10,1400,20231027,24.93,3245,-46.10,20240103,1655,5.68,20240422,3245,-46.10,20240103,1400,24.93,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1755,-2,5,-0.11,90422207,51677,101.73,1752,1763,1740,2280,1230,1757,1749.76,3.06,0,-2328,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,621,12.54,0.60,12,0.15,140.00,2944.00,3245,20240103,-45.92,1400,20231027,25.36,3245,-45.92,20240103,1655,6.04,20240422,3245,-45.92,20240103,1400,25.36,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,-17,5,-0.97,70632046,40356,79.44,1752,1763,1740,2280,1230,1757,1750.22,3.06,0,1057,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,616,12.43,0.59,12,0.11,140.00,2944.00,3245,20240103,-46.38,1400,20231027,24.29,3245,-46.38,20240103,1655,5.14,20240422,3245,-46.38,20240103,1400,24.29,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240529,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1762,5,2,0.28,10614574,6050,11.91,1752,1763,1752,2280,1230,1757,1754.48,3.06,0,1320,1779,1768,1758,1747,1737,1763,1742,177,523,500,1120,1,1,35399906,624,12.59,0.60,12,0.02,140.00,2944.00,3245,20240103,-45.70,1400,20231027,25.86,3245,-45.70,20240103,1655,6.47,20240422,3245,-45.70,20240103,1400,25.86,20231027,3.28,N,014190,500,176 억,,1084799,N,N,0,N,00,N
20240528,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1757,7,2,0.40,87661564,49964,24.53,1769,1769,1748,2275,1225,1750,1754.49,3.05,0,5660,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,622,12.55,0.60,12,0.14,140.00,2944.00,3245,20240103,-45.86,1400,20231027,25.50,3245,-45.86,20240103,1655,6.16,20240422,3245,-45.86,20240103,1400,25.50,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1759,9,2,0.51,85271386,48604,23.86,1769,1769,1748,2275,1225,1750,1754.41,3.05,0,5388,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,623,12.56,0.60,12,0.14,140.00,2944.00,3245,20240103,-45.79,1400,20231027,25.64,3245,-45.79,20240103,1655,6.28,20240422,3245,-45.79,20240103,1400,25.64,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,4,2,0.23,74582053,42515,20.87,1769,1769,1748,2275,1225,1750,1754.25,3.05,0,3438,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,621,12.53,0.60,12,0.12,140.00,2944.00,3245,20240103,-45.95,1400,20231027,25.29,3245,-45.95,20240103,1655,5.98,20240422,3245,-45.95,20240103,1400,25.29,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1758,8,2,0.46,66877575,38126,18.72,1769,1769,1748,2275,1225,1750,1754.12,3.05,0,2857,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,622,12.56,0.60,12,0.11,140.00,2944.00,3245,20240103,-45.82,1400,20231027,25.57,3245,-45.82,20240103,1655,6.22,20240422,3245,-45.82,20240103,1400,25.57,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,10,2,0.57,61449834,35032,17.20,1769,1769,1748,2275,1225,1750,1754.11,3.05,0,2652,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,623,12.57,0.60,12,0.10,140.00,2944.00,3245,20240103,-45.76,1400,20231027,25.71,3245,-45.76,20240103,1655,6.34,20240422,3245,-45.76,20240103,1400,25.71,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1752,2,2,0.11,45372020,25879,12.70,1769,1769,1748,2275,1225,1750,1753.24,3.05,0,2546,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,620,12.51,0.60,12,0.07,140.00,2944.00,3245,20240103,-46.01,1400,20231027,25.14,3245,-46.01,20240103,1655,5.86,20240422,3245,-46.01,20240103,1400,25.14,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1751,1,2,0.06,19768245,11257,5.53,1769,1769,1749,2275,1225,1750,1756.08,3.05,0,2320,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,620,12.51,0.59,12,0.03,140.00,2944.00,3245,20240103,-46.04,1400,20231027,25.07,3245,-46.04,20240103,1655,5.80,20240422,3245,-46.04,20240103,1400,25.07,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240528,090313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1751,1,2,0.06,1374761,778,0.38,1769,1769,1751,2275,1225,1750,1767.04,3.05,0,-14,1805,1777,1761,1733,1717,1769,1725,177,525,500,1120,1,1,35399906,620,12.51,0.59,12,0.00,140.00,2944.00,3245,20240103,-46.04,1400,20231027,25.07,3245,-46.04,20240103,1655,5.80,20240422,3245,-46.04,20240103,1400,25.07,20231027,3.26,N,014190,500,176 억,,1079136,N,N,0,N,00,N
20240527,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1750,-36,5,-2.02,359462481,203651,138.39,1786,1789,1745,2320,1251,1786,1765.14,3.16,0,-39014,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,619,12.50,0.59,12,0.58,140.00,2944.00,3245,20240103,-46.07,1400,20231027,25.00,3245,-46.07,20240103,1655,5.74,20240422,3245,-46.07,20240103,1400,25.00,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1761,-25,5,-1.40,333572826,188862,128.34,1786,1789,1745,2320,1251,1786,1766.23,3.16,0,-42560,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,623,12.58,0.60,12,0.53,140.00,2944.00,3245,20240103,-45.73,1400,20231027,25.79,3245,-45.73,20240103,1655,6.40,20240422,3245,-45.73,20240103,1400,25.79,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1754,-32,5,-1.79,315261473,178405,121.23,1786,1789,1745,2320,1251,1786,1767.11,3.16,0,-39789,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,621,12.53,0.60,12,0.50,140.00,2944.00,3245,20240103,-45.95,1400,20231027,25.29,3245,-45.95,20240103,1655,5.98,20240422,3245,-45.95,20240103,1400,25.29,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1751,-35,5,-1.96,304836941,172465,117.20,1786,1789,1745,2320,1251,1786,1767.53,3.16,0,-34395,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,620,12.51,0.59,12,0.49,140.00,2944.00,3245,20240103,-46.04,1400,20231027,25.07,3245,-46.04,20240103,1655,5.80,20240422,3245,-46.04,20240103,1400,25.07,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1753,-33,5,-1.85,229280970,129311,87.87,1786,1789,1752,2320,1251,1786,1773.10,3.16,0,-36532,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,621,12.52,0.60,12,0.37,140.00,2944.00,3245,20240103,-45.98,1400,20231027,25.21,3245,-45.98,20240103,1655,5.92,20240422,3245,-45.98,20240103,1400,25.21,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1778,-8,5,-0.45,119525329,67175,45.65,1786,1789,1773,2320,1251,1786,1779.31,3.16,0,-10730,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,629,12.70,0.60,12,0.19,140.00,2944.00,3245,20240103,-45.21,1400,20231027,27.00,3245,-45.21,20240103,1655,7.43,20240422,3245,-45.21,20240103,1400,27.00,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,100311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1788,2,2,0.11,59453966,33370,22.68,1786,1789,1773,2320,1251,1786,1781.66,3.16,0,-6995,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,633,12.77,0.61,12,0.09,140.00,2944.00,3245,20240103,-44.90,1400,20231027,27.71,3245,-44.90,20240103,1655,8.04,20240422,3245,-44.90,20240103,1400,27.71,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240527,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1785,-1,5,-0.06,8218947,4608,3.13,1786,1786,1779,2320,1251,1786,1783.63,3.16,0,-3361,1833,1809,1796,1772,1759,1803,1766,177,534,500,1140,1,1,35399906,632,12.75,0.61,12,0.01,140.00,2944.00,3245,20240103,-44.99,1400,20231027,27.50,3245,-44.99,20240103,1655,7.85,20240422,3245,-44.99,20240103,1400,27.50,20231027,3.29,N,014190,500,176 억,,1118150,N,N,0,N,00,N
20240524,160256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1786,-34,5,-1.87,263852692,147097,69.58,1800,1820,1783,2365,1274,1820,1793.73,3.29,0,-48344,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,632,12.76,0.61,12,0.42,140.00,2944.00,3245,20240103,-44.96,1400,20231027,27.57,3245,-44.96,20240103,1655,7.92,20240422,3245,-44.96,20240103,1400,27.57,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1784,-36,5,-1.98,243945594,135939,64.30,1800,1820,1783,2365,1274,1820,1794.52,3.29,0,-43175,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,632,12.74,0.61,12,0.38,140.00,2944.00,3245,20240103,-45.02,1400,20231027,27.43,3245,-45.02,20240103,1655,7.79,20240422,3245,-45.02,20240103,1400,27.43,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1789,-31,5,-1.70,185959178,103471,48.94,1800,1820,1785,2365,1274,1820,1797.21,3.29,0,-29014,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,633,12.78,0.61,12,0.29,140.00,2944.00,3245,20240103,-44.87,1400,20231027,27.79,3245,-44.87,20240103,1655,8.10,20240422,3245,-44.87,20240103,1400,27.79,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-30,5,-1.65,164629570,91535,43.30,1800,1820,1785,2365,1274,1820,1798.54,3.29,0,-26567,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,634,12.79,0.61,12,0.26,140.00,2944.00,3245,20240103,-44.84,1400,20231027,27.86,3245,-44.84,20240103,1655,8.16,20240422,3245,-44.84,20240103,1400,27.86,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-30,5,-1.65,134428106,74647,35.31,1800,1820,1789,2365,1274,1820,1800.85,3.29,0,-24905,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,634,12.79,0.61,12,0.21,140.00,2944.00,3245,20240103,-44.84,1400,20231027,27.86,3245,-44.84,20240103,1655,8.16,20240422,3245,-44.84,20240103,1400,27.86,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,110258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,-17,5,-0.93,85256206,47246,22.35,1800,1820,1796,2365,1274,1820,1804.52,3.29,0,-15331,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,638,12.88,0.61,12,0.13,140.00,2944.00,3245,20240103,-44.44,1400,20231027,28.79,3245,-44.44,20240103,1655,8.94,20240422,3245,-44.44,20240103,1400,28.79,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1808,-12,5,-0.66,58893506,32604,15.42,1800,1820,1800,2365,1274,1820,1806.33,3.29,0,-10576,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,640,12.91,0.61,12,0.09,140.00,2944.00,3245,20240103,-44.28,1400,20231027,29.14,3245,-44.28,20240103,1655,9.24,20240422,3245,-44.28,20240103,1400,29.14,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240524,090300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,0,3,0.00,1956640,1087,0.51,1800,1820,1800,2365,1274,1820,1800.04,3.29,0,-83,1855,1837,1804,1786,1753,1846,1795,177,545,500,1160,1,1,35399906,644,13.00,0.62,12,0.00,140.00,2944.00,3245,20240103,-43.91,1400,20231027,30.00,3245,-43.91,20240103,1655,9.97,20240422,3245,-43.91,20240103,1400,30.00,20231027,3.25,N,014190,500,176 억,,1166367,N,N,0,N,00,N
20240523,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,31,2,1.73,380733023,211395,116.87,1789,1822,1771,2325,1253,1789,1801.03,3.18,0,45296,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,644,13.00,0.62,12,0.60,140.00,2944.00,3245,20240103,-43.91,1400,20231027,30.00,3245,-43.91,20240103,1655,9.97,20240422,3245,-43.91,20240103,1400,30.00,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1814,25,2,1.40,371614052,206381,114.09,1789,1822,1771,2325,1253,1789,1800.62,3.18,0,44258,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,642,12.96,0.62,12,0.58,140.00,2944.00,3245,20240103,-44.10,1400,20231027,29.57,3245,-44.10,20240103,1655,9.61,20240422,3245,-44.10,20240103,1400,29.57,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1808,19,2,1.06,324412475,180383,99.72,1789,1822,1771,2325,1253,1789,1798.46,3.18,0,35606,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,640,12.91,0.61,12,0.51,140.00,2944.00,3245,20240103,-44.28,1400,20231027,29.14,3245,-44.28,20240103,1655,9.24,20240422,3245,-44.28,20240103,1400,29.14,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,130259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1808,19,2,1.06,303088764,168580,93.20,1789,1822,1771,2325,1253,1789,1797.89,3.18,0,37136,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,640,12.91,0.61,12,0.48,140.00,2944.00,3245,20240103,-44.28,1400,20231027,29.14,3245,-44.28,20240103,1655,9.24,20240422,3245,-44.28,20240103,1400,29.14,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1800,11,2,0.61,282792967,157337,86.98,1789,1822,1771,2325,1253,1789,1797.37,3.18,0,35841,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,637,12.86,0.61,12,0.44,140.00,2944.00,3245,20240103,-44.53,1400,20231027,28.57,3245,-44.53,20240103,1655,8.76,20240422,3245,-44.53,20240103,1400,28.57,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1804,15,2,0.84,163106502,91277,50.46,1789,1809,1771,2325,1253,1789,1786.94,3.18,0,19603,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,639,12.89,0.61,12,0.26,140.00,2944.00,3245,20240103,-44.41,1400,20231027,28.86,3245,-44.41,20240103,1655,9.00,20240422,3245,-44.41,20240103,1400,28.86,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,100256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,4,2,0.22,94083083,52875,29.23,1789,1809,1771,2325,1253,1789,1779.35,3.18,0,-7766,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,635,12.81,0.61,12,0.15,140.00,2944.00,3245,20240103,-44.75,1400,20231027,28.07,3245,-44.75,20240103,1655,8.34,20240422,3245,-44.75,20240103,1400,28.07,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240523,090259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1804,15,2,0.84,11613414,6515,3.60,1789,1809,1780,2325,1253,1789,1782.57,3.18,0,223,1844,1816,1801,1773,1758,1809,1766,177,536,500,1140,1,1,35399906,639,12.89,0.61,12,0.02,140.00,2944.00,3245,20240103,-44.41,1400,20231027,28.86,3245,-44.41,20240103,1655,9.00,20240422,3245,-44.41,20240103,1400,28.86,20231027,3.26,N,014190,500,176 억,,1126890,N,N,0,N,00,N
20240522,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1789,-25,5,-1.38,324075559,180795,65.20,1800,1829,1786,2355,1270,1814,1792.51,3.23,0,-16617,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,633,12.78,0.61,12,0.51,140.00,2944.00,3245,20240103,-44.87,1400,20231027,27.79,3245,-44.87,20240103,1655,8.10,20240422,3245,-44.87,20240103,1400,27.79,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-24,5,-1.32,292358114,163067,58.81,1800,1829,1786,2355,1270,1814,1792.87,3.23,0,-14857,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,634,12.79,0.61,12,0.46,140.00,2944.00,3245,20240103,-44.84,1400,20231027,27.86,3245,-44.84,20240103,1655,8.16,20240422,3245,-44.84,20240103,1400,27.86,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-21,5,-1.16,258209685,143978,51.92,1800,1829,1786,2355,1270,1814,1793.40,3.23,0,-12261,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,635,12.81,0.61,12,0.41,140.00,2944.00,3245,20240103,-44.75,1400,20231027,28.07,3245,-44.75,20240103,1655,8.34,20240422,3245,-44.75,20240103,1400,28.07,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1791,-23,5,-1.27,240104843,133877,48.28,1800,1829,1786,2355,1270,1814,1793.47,3.23,0,-10327,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,634,12.79,0.61,12,0.38,140.00,2944.00,3245,20240103,-44.81,1400,20231027,27.93,3245,-44.81,20240103,1655,8.22,20240422,3245,-44.81,20240103,1400,27.93,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,120256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1789,-25,5,-1.38,222687647,124157,44.78,1800,1829,1786,2355,1270,1814,1793.60,3.23,0,-9560,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,633,12.78,0.61,12,0.35,140.00,2944.00,3245,20240103,-44.87,1400,20231027,27.79,3245,-44.87,20240103,1655,8.10,20240422,3245,-44.87,20240103,1400,27.79,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1794,-20,5,-1.10,177864848,99098,35.74,1800,1829,1786,2355,1270,1814,1794.84,3.23,0,-8639,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,635,12.81,0.61,12,0.28,140.00,2944.00,3245,20240103,-44.71,1400,20231027,28.14,3245,-44.71,20240103,1655,8.40,20240422,3245,-44.71,20240103,1400,28.14,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1789,-25,5,-1.38,111319335,61909,22.33,1800,1829,1786,2355,1270,1814,1798.11,3.23,0,-8099,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,633,12.78,0.61,12,0.17,140.00,2944.00,3245,20240103,-44.87,1400,20231027,27.79,3245,-44.87,20240103,1655,8.10,20240422,3245,-44.87,20240103,1400,27.79,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240522,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1827,13,2,0.72,17473755,9667,3.49,1800,1829,1797,2355,1270,1814,1807.57,3.23,0,206,1858,1836,1808,1786,1758,1847,1797,177,541,500,1160,1,1,35399906,647,13.05,0.62,12,0.03,140.00,2944.00,3245,20240103,-43.70,1400,20231027,30.50,3245,-43.70,20240103,1655,10.39,20240422,3245,-43.70,20240103,1400,30.50,20231027,3.25,N,014190,500,176 억,,1143507,N,N,0,N,00,N
20240521,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1814,13,2,0.72,495298309,275108,194.41,1800,1830,1780,2340,1261,1801,1800.38,3.13,0,35602,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,642,12.96,0.62,12,0.78,140.00,2944.00,3245,20240103,-44.10,1400,20231027,29.57,3245,-44.10,20240103,1655,9.61,20240422,3245,-44.10,20240103,1400,29.57,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1813,12,2,0.67,461859928,256574,181.31,1800,1830,1780,2340,1261,1801,1800.10,3.13,0,32310,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,642,12.95,0.62,12,0.72,140.00,2944.00,3245,20240103,-44.13,1400,20231027,29.50,3245,-44.13,20240103,1655,9.55,20240422,3245,-44.13,20240103,1400,29.50,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-8,5,-0.44,261376471,146065,103.22,1800,1809,1780,2340,1261,1801,1789.45,3.13,0,25613,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,635,12.81,0.61,12,0.41,140.00,2944.00,3245,20240103,-44.75,1400,20231027,28.07,3245,-44.75,20240103,1655,8.34,20240422,3245,-44.75,20240103,1400,28.07,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-8,5,-0.44,225002349,125778,88.88,1800,1809,1780,2340,1261,1801,1788.88,3.13,0,9756,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,635,12.81,0.61,12,0.36,140.00,2944.00,3245,20240103,-44.75,1400,20231027,28.07,3245,-44.75,20240103,1655,8.34,20240422,3245,-44.75,20240103,1400,28.07,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,120256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1789,-12,5,-0.67,180191359,100710,71.17,1800,1809,1780,2340,1261,1801,1789.21,3.13,0,2870,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,633,12.78,0.61,12,0.28,140.00,2944.00,3245,20240103,-44.87,1400,20231027,27.79,3245,-44.87,20240103,1655,8.10,20240422,3245,-44.87,20240103,1400,27.79,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1791,-10,5,-0.56,136020209,75972,53.69,1800,1809,1780,2340,1261,1801,1790.40,3.13,0,958,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,634,12.79,0.61,12,0.21,140.00,2944.00,3245,20240103,-44.81,1400,20231027,27.93,3245,-44.81,20240103,1655,8.22,20240422,3245,-44.81,20240103,1400,27.93,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1799,-2,5,-0.11,85446523,47721,33.72,1800,1809,1780,2340,1261,1801,1790.54,3.13,0,-323,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,637,12.85,0.61,12,0.13,140.00,2944.00,3245,20240103,-44.56,1400,20231027,28.50,3245,-44.56,20240103,1655,8.70,20240422,3245,-44.56,20240103,1400,28.50,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240521,090254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1794,-7,5,-0.39,8931376,4972,3.51,1800,1809,1794,2340,1261,1801,1796.33,3.13,0,-1524,1845,1823,1807,1785,1769,1815,1777,177,539,500,1150,1,1,35399906,635,12.81,0.61,12,0.01,140.00,2944.00,3245,20240103,-44.71,1400,20231027,28.14,3245,-44.71,20240103,1655,8.40,20240422,3245,-44.71,20240103,1400,28.14,20231027,3.30,N,014190,500,176 억,,1107711,N,N,0,N,00,N
20240517,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1810,-25,5,-1.36,276958883,152243,66.92,1835,1847,1810,2385,1285,1835,1819.19,3.24,0,-10230,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,641,12.93,0.61,12,0.43,140.00,2944.00,3245,20240103,-44.22,1400,20231027,29.29,3245,-44.22,20240103,1655,9.37,20240422,3245,-44.22,20240103,1400,29.29,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1822,-13,5,-0.71,231281993,127018,55.83,1835,1847,1811,2385,1285,1835,1820.86,3.24,0,-15654,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,645,13.01,0.62,12,0.36,140.00,2944.00,3245,20240103,-43.85,1400,20231027,30.14,3245,-43.85,20240103,1655,10.09,20240422,3245,-43.85,20240103,1400,30.14,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,140253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1819,-16,5,-0.87,202880534,111372,48.95,1835,1847,1811,2385,1285,1835,1821.65,3.24,0,-12602,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,644,12.99,0.62,12,0.31,140.00,2944.00,3245,20240103,-43.94,1400,20231027,29.93,3245,-43.94,20240103,1655,9.91,20240422,3245,-43.94,20240103,1400,29.93,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,130253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1814,-21,5,-1.14,158629294,86969,38.23,1835,1847,1813,2385,1285,1835,1823.98,3.24,0,-12262,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,642,12.96,0.62,12,0.25,140.00,2944.00,3245,20240103,-44.10,1400,20231027,29.57,3245,-44.10,20240103,1655,9.61,20240422,3245,-44.10,20240103,1400,29.57,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,120253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1816,-19,5,-1.04,141832135,77715,34.16,1835,1847,1813,2385,1285,1835,1825.03,3.24,0,-13913,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,643,12.97,0.62,12,0.22,140.00,2944.00,3245,20240103,-44.04,1400,20231027,29.71,3245,-44.04,20240103,1655,9.73,20240422,3245,-44.04,20240103,1400,29.71,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,110253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1818,-17,5,-0.93,93414163,51037,22.43,1835,1847,1813,2385,1285,1835,1830.32,3.24,0,-9083,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,644,12.99,0.62,12,0.14,140.00,2944.00,3245,20240103,-43.98,1400,20231027,29.86,3245,-43.98,20240103,1655,9.85,20240422,3245,-43.98,20240103,1400,29.86,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,100251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1835,0,3,0.00,71054683,38768,17.04,1835,1847,1813,2385,1285,1835,1832.82,3.24,0,-6682,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,650,13.11,0.62,12,0.11,140.00,2944.00,3245,20240103,-43.45,1400,20231027,31.07,3245,-43.45,20240103,1655,10.88,20240422,3245,-43.45,20240103,1400,31.07,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240517,090253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1831,-4,5,-0.22,6718540,3663,1.61,1835,1835,1822,2385,1285,1835,1834.16,3.24,0,-933,1865,1850,1835,1820,1805,1857,1827,177,550,500,1170,1,1,35399906,648,13.08,0.62,12,0.01,140.00,2944.00,3245,20240103,-43.57,1400,20231027,30.79,3245,-43.57,20240103,1655,10.63,20240422,3245,-43.57,20240103,1400,30.79,20231027,3.38,N,014190,500,176 억,,1147496,N,N,0,N,00,N
20240516,160253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1835,15,2,0.82,417794978,226965,118.90,1825,1850,1820,2365,1274,1820,1840.79,3.24,0,1477,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,650,13.11,0.62,12,0.64,140.00,2944.00,3245,20240103,-43.45,1400,20231027,31.07,3245,-43.45,20240103,1655,10.88,20240422,3245,-43.45,20240103,1400,31.07,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,150251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,17,2,0.93,394395832,214207,112.21,1825,1850,1820,2365,1274,1820,1841.19,3.24,0,-222,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,650,13.12,0.62,12,0.61,140.00,2944.00,3245,20240103,-43.39,1400,20231027,31.21,3245,-43.39,20240103,1655,11.00,20240422,3245,-43.39,20240103,1400,31.21,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,140253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1844,24,2,1.32,362579306,196905,103.15,1825,1850,1820,2365,1274,1820,1841.39,3.24,0,-70,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,653,13.17,0.63,12,0.56,140.00,2944.00,3245,20240103,-43.17,1400,20231027,31.71,3245,-43.17,20240103,1655,11.42,20240422,3245,-43.17,20240103,1400,31.71,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1845,25,2,1.37,342842618,186186,97.53,1825,1850,1820,2365,1274,1820,1841.40,3.24,0,6066,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,653,13.18,0.63,12,0.53,140.00,2944.00,3245,20240103,-43.14,1400,20231027,31.79,3245,-43.14,20240103,1655,11.48,20240422,3245,-43.14,20240103,1400,31.79,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,120252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1841,21,2,1.15,316744276,172030,90.12,1825,1850,1820,2365,1274,1820,1841.22,3.24,0,9100,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,652,13.15,0.63,12,0.49,140.00,2944.00,3245,20240103,-43.27,1400,20231027,31.50,3245,-43.27,20240103,1655,11.24,20240422,3245,-43.27,20240103,1400,31.50,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,110251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1848,28,2,1.54,235655023,128092,67.10,1825,1850,1820,2365,1274,1820,1839.73,3.24,0,-1207,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,654,13.20,0.63,12,0.36,140.00,2944.00,3245,20240103,-43.05,1400,20231027,32.00,3245,-43.05,20240103,1655,11.66,20240422,3245,-43.05,20240103,1400,32.00,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,100252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1840,20,2,1.10,124146531,67594,35.41,1825,1847,1820,2365,1274,1820,1836.65,3.24,0,-8015,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,651,13.14,0.62,12,0.19,140.00,2944.00,3245,20240103,-43.30,1400,20231027,31.43,3245,-43.30,20240103,1655,11.18,20240422,3245,-43.30,20240103,1400,31.43,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240516,090251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1830,10,2,0.55,3320623,1819,0.95,1825,1834,1825,2365,1274,1820,1825.52,3.24,0,-256,1870,1845,1811,1786,1752,1857,1798,177,545,500,1160,1,1,35399906,648,13.07,0.62,12,0.01,140.00,2944.00,3245,20240103,-43.61,1400,20231027,30.71,3245,-43.61,20240103,1655,10.57,20240422,3245,-43.61,20240103,1400,30.71,20231027,3.41,N,014190,500,176 억,,1146323,N,N,0,N,00,N
20240514,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,40,2,2.25,344991877,190067,212.82,1780,1836,1777,2310,1246,1780,1815.11,3.20,0,4791,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,644,13.00,0.62,12,0.54,140.00,2944.00,3245,20240103,-43.91,1400,20231027,30.00,3245,-43.91,20240103,1655,9.97,20240422,3245,-43.91,20240103,1400,30.00,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1822,42,2,2.36,323572310,178304,199.65,1780,1836,1777,2310,1246,1780,1814.72,3.20,0,2938,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,645,13.01,0.62,12,0.50,140.00,2944.00,3245,20240103,-43.85,1400,20231027,30.14,3245,-43.85,20240103,1655,10.09,20240422,3245,-43.85,20240103,1400,30.14,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1809,29,2,1.63,237951249,131320,147.04,1780,1836,1777,2310,1246,1780,1812.00,3.20,0,-6834,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,640,12.92,0.61,12,0.37,140.00,2944.00,3245,20240103,-44.25,1400,20231027,29.21,3245,-44.25,20240103,1655,9.31,20240422,3245,-44.25,20240103,1400,29.21,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1805,25,2,1.40,210542228,116139,130.04,1780,1836,1777,2310,1246,1780,1812.85,3.20,0,-8399,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,639,12.89,0.61,12,0.33,140.00,2944.00,3245,20240103,-44.38,1400,20231027,28.93,3245,-44.38,20240103,1655,9.06,20240422,3245,-44.38,20240103,1400,28.93,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,120254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1811,31,2,1.74,191324404,105480,118.11,1780,1836,1777,2310,1246,1780,1813.85,3.20,0,-8113,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,641,12.94,0.62,12,0.30,140.00,2944.00,3245,20240103,-44.19,1400,20231027,29.36,3245,-44.19,20240103,1655,9.43,20240422,3245,-44.19,20240103,1400,29.36,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,110253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1806,26,2,1.46,171124258,94334,105.63,1780,1836,1777,2310,1246,1780,1814.03,3.20,0,-6689,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,639,12.90,0.61,12,0.27,140.00,2944.00,3245,20240103,-44.35,1400,20231027,29.00,3245,-44.35,20240103,1655,9.12,20240422,3245,-44.35,20240103,1400,29.00,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,100254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1821,41,2,2.30,109314797,60301,67.52,1780,1836,1777,2310,1246,1780,1812.82,3.20,0,7671,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,645,13.01,0.62,12,0.17,140.00,2944.00,3245,20240103,-43.88,1400,20231027,30.07,3245,-43.88,20240103,1655,10.03,20240422,3245,-43.88,20240103,1400,30.07,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240514,090254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1785,5,2,0.28,10977061,6167,6.91,1780,1785,1777,2310,1246,1780,1779.97,3.20,0,3012,1814,1797,1785,1768,1756,1791,1762,177,530,500,1130,1,1,35399906,632,12.75,0.61,12,0.02,140.00,2944.00,3245,20240103,-44.99,1400,20231027,27.50,3245,-44.99,20240103,1655,7.85,20240422,3245,-44.99,20240103,1400,27.50,20231027,3.40,N,014190,500,176 억,,1134413,N,N,0,N,00,N
20240513,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-16,5,-0.89,157971144,88501,85.57,1796,1802,1773,2330,1258,1796,1784.97,3.15,0,18809,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,630,12.71,0.60,12,0.25,140.00,2944.00,3245,20240103,-45.15,1400,20231027,27.14,3245,-45.15,20240103,1655,7.55,20240422,3245,-45.15,20240103,1400,27.14,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1780,-16,5,-0.89,144234327,80782,78.11,1796,1802,1773,2330,1258,1796,1785.48,3.15,0,18197,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,630,12.71,0.60,12,0.23,140.00,2944.00,3245,20240103,-45.15,1400,20231027,27.14,3245,-45.15,20240103,1655,7.55,20240422,3245,-45.15,20240103,1400,27.14,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,140253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1785,-11,5,-0.61,129496308,72502,70.10,1796,1802,1773,2330,1258,1796,1786.11,3.15,0,16491,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,632,12.75,0.61,12,0.20,140.00,2944.00,3245,20240103,-44.99,1400,20231027,27.50,3245,-44.99,20240103,1655,7.85,20240422,3245,-44.99,20240103,1400,27.50,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1784,-12,5,-0.67,120704171,67569,65.33,1796,1802,1773,2330,1258,1796,1786.38,3.15,0,14759,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,632,12.74,0.61,12,0.19,140.00,2944.00,3245,20240103,-45.02,1400,20231027,27.43,3245,-45.02,20240103,1655,7.79,20240422,3245,-45.02,20240103,1400,27.43,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,120254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1784,-12,5,-0.67,109216290,61118,59.09,1796,1802,1773,2330,1258,1796,1786.97,3.15,0,12894,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,632,12.74,0.61,12,0.17,140.00,2944.00,3245,20240103,-45.02,1400,20231027,27.43,3245,-45.02,20240103,1655,7.79,20240422,3245,-45.02,20240103,1400,27.43,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,110254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1788,-8,5,-0.45,97301292,54431,52.63,1796,1802,1773,2330,1258,1796,1787.61,3.15,0,12229,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,633,12.77,0.61,12,0.15,140.00,2944.00,3245,20240103,-44.90,1400,20231027,27.71,3245,-44.90,20240103,1655,8.04,20240422,3245,-44.90,20240103,1400,27.71,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,100255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1798,2,2,0.11,81458765,45563,44.05,1796,1802,1773,2330,1258,1796,1787.83,3.15,0,13631,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,636,12.84,0.61,12,0.13,140.00,2944.00,3245,20240103,-44.59,1400,20231027,28.43,3245,-44.59,20240103,1655,8.64,20240422,3245,-44.59,20240103,1400,28.43,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240513,090254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1796,0,3,0.00,15082787,8440,8.16,1796,1796,1776,2330,1258,1796,1787.06,3.15,0,-609,1841,1818,1807,1784,1773,1813,1779,177,534,500,1140,1,1,35399906,636,12.83,0.61,12,0.02,140.00,2944.00,3245,20240103,-44.65,1400,20231027,28.29,3245,-44.65,20240103,1655,8.52,20240422,3245,-44.65,20240103,1400,28.29,20231027,3.43,N,014190,500,176 억,,1115000,N,N,0,N,00,N
20240510,160247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1796,-7,5,-0.39,181940066,100558,40.82,1820,1830,1796,2340,1263,1803,1809.38,3.21,0,-19646,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,636,12.83,0.61,12,0.28,140.00,2944.00,3245,20240103,-44.65,1400,20231027,28.29,3245,-44.65,20240103,1655,8.52,20240422,3245,-44.65,20240103,1400,28.29,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,150249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1800,-3,5,-0.17,161982491,89452,36.31,1820,1830,1799,2340,1263,1803,1810.83,3.21,0,-17224,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,637,12.86,0.61,12,0.25,140.00,2944.00,3245,20240103,-44.53,1400,20231027,28.57,3245,-44.53,20240103,1655,8.76,20240422,3245,-44.53,20240103,1400,28.57,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,140249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1804,1,2,0.06,137855150,76055,30.87,1820,1830,1800,2340,1263,1803,1812.57,3.21,0,-12497,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,639,12.89,0.61,12,0.21,140.00,2944.00,3245,20240103,-44.41,1400,20231027,28.86,3245,-44.41,20240103,1655,9.00,20240422,3245,-44.41,20240103,1400,28.86,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,130247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1806,3,2,0.17,107005142,58944,23.93,1820,1830,1800,2340,1263,1803,1815.37,3.21,0,-11499,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,639,12.90,0.61,12,0.17,140.00,2944.00,3245,20240103,-44.35,1400,20231027,29.00,3245,-44.35,20240103,1655,9.12,20240422,3245,-44.35,20240103,1400,29.00,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,120247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,0,3,0.00,100297388,55227,22.42,1820,1830,1800,2340,1263,1803,1816.09,3.21,0,-11116,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,638,12.88,0.61,12,0.16,140.00,2944.00,3245,20240103,-44.44,1400,20231027,28.79,3245,-44.44,20240103,1655,8.94,20240422,3245,-44.44,20240103,1400,28.79,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,110246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1807,4,2,0.22,86808760,47749,19.38,1820,1830,1800,2340,1263,1803,1818.02,3.21,0,-13027,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,640,12.91,0.61,12,0.13,140.00,2944.00,3245,20240103,-44.31,1400,20231027,29.07,3245,-44.31,20240103,1655,9.18,20240422,3245,-44.31,20240103,1400,29.07,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,100248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1824,21,2,1.16,64393234,35387,14.36,1820,1830,1800,2340,1263,1803,1819.69,3.21,0,-8758,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,646,13.03,0.62,12,0.10,140.00,2944.00,3245,20240103,-43.79,1400,20231027,30.29,3245,-43.79,20240103,1655,10.21,20240422,3245,-43.79,20240103,1400,30.29,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240510,090248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1818,15,2,0.83,12986591,7190,2.92,1820,1820,1800,2340,1263,1803,1806.20,3.21,0,125,1869,1836,1817,1784,1765,1826,1774,177,537,500,1150,1,1,35399906,644,12.99,0.62,12,0.02,140.00,2944.00,3245,20240103,-43.98,1400,20231027,29.86,3245,-43.98,20240103,1655,9.85,20240422,3245,-43.98,20240103,1400,29.86,20231027,3.40,N,014190,500,176 억,,1134646,N,N,0,N,00,N
20240509,160251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,-18,5,-0.99,447445049,246132,120.88,1818,1850,1798,2365,1275,1821,1817.91,3.27,0,-20377,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,638,12.88,0.61,12,0.70,140.00,2944.00,3245,20240103,-44.44,1400,20231027,28.79,3245,-44.44,20240103,1655,8.94,20240422,3245,-44.44,20240103,1400,28.79,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,150253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1802,-19,5,-1.04,427474506,235048,115.44,1818,1850,1798,2365,1275,1821,1818.67,3.27,0,-23748,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,638,12.87,0.61,12,0.66,140.00,2944.00,3245,20240103,-44.47,1400,20231027,28.71,3245,-44.47,20240103,1655,8.88,20240422,3245,-44.47,20240103,1400,28.71,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,140249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1802,-19,5,-1.04,343703389,188537,92.59,1818,1850,1802,2365,1275,1821,1823.00,3.27,0,-34224,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,638,12.87,0.61,12,0.53,140.00,2944.00,3245,20240103,-44.47,1400,20231027,28.71,3245,-44.47,20240103,1655,8.88,20240422,3245,-44.47,20240103,1400,28.71,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,130249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1818,-3,5,-0.16,265127881,145115,71.27,1818,1850,1816,2365,1275,1821,1827.02,3.27,0,-11605,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,644,12.99,0.62,12,0.41,140.00,2944.00,3245,20240103,-43.98,1400,20231027,29.86,3245,-43.98,20240103,1655,9.85,20240422,3245,-43.98,20240103,1400,29.86,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,120248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1822,1,2,0.05,192648516,105255,51.69,1818,1850,1817,2365,1275,1821,1830.30,3.27,0,-8246,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,645,13.01,0.62,12,0.30,140.00,2944.00,3245,20240103,-43.85,1400,20231027,30.14,3245,-43.85,20240103,1655,10.09,20240422,3245,-43.85,20240103,1400,30.14,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,110244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1825,4,2,0.22,178341718,97406,47.84,1818,1850,1817,2365,1275,1821,1830.91,3.27,0,-4839,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,646,13.04,0.62,12,0.28,140.00,2944.00,3245,20240103,-43.76,1400,20231027,30.36,3245,-43.76,20240103,1655,10.27,20240422,3245,-43.76,20240103,1400,30.36,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,100245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1829,8,2,0.44,113440625,61772,30.34,1818,1850,1818,2365,1275,1821,1836.44,3.27,0,6374,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,647,13.06,0.62,12,0.17,140.00,2944.00,3245,20240103,-43.64,1400,20231027,30.64,3245,-43.64,20240103,1655,10.51,20240422,3245,-43.64,20240103,1400,30.64,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240509,090244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1835,14,2,0.77,7182995,3943,1.94,1818,1835,1818,2365,1275,1821,1821.71,3.27,0,-549,1849,1834,1824,1809,1799,1830,1805,177,544,500,1160,1,1,35399906,650,13.11,0.62,12,0.01,140.00,2944.00,3245,20240103,-43.45,1400,20231027,31.07,3245,-43.45,20240103,1655,10.88,20240422,3245,-43.45,20240103,1400,31.07,20231027,3.48,N,014190,500,176 억,,1158716,N,N,0,N,00,N
20240508,160244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1821,-5,5,-0.27,371604899,203601,60.52,1823,1839,1814,2370,1279,1826,1825.21,3.32,0,-16357,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,645,13.01,0.62,12,0.58,140.00,2944.00,3245,20240103,-43.88,1400,20231027,30.07,3245,-43.88,20240103,1655,10.03,20240422,3245,-43.88,20240103,1400,30.07,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,150247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1828,2,2,0.11,357864590,196066,58.28,1823,1839,1814,2370,1279,1826,1825.23,3.32,0,-17232,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,647,13.06,0.62,12,0.55,140.00,2944.00,3245,20240103,-43.67,1400,20231027,30.57,3245,-43.67,20240103,1655,10.45,20240422,3245,-43.67,20240103,1400,30.57,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,140243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1827,1,2,0.05,336836441,184552,54.86,1823,1839,1814,2370,1279,1826,1825.16,3.32,0,-17644,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,647,13.05,0.62,12,0.52,140.00,2944.00,3245,20240103,-43.70,1400,20231027,30.50,3245,-43.70,20240103,1655,10.39,20240422,3245,-43.70,20240103,1400,30.50,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,130242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1823,-3,5,-0.16,319058051,174803,51.96,1823,1839,1814,2370,1279,1826,1825.24,3.32,0,-15553,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,645,13.02,0.62,12,0.49,140.00,2944.00,3245,20240103,-43.82,1400,20231027,30.21,3245,-43.82,20240103,1655,10.15,20240422,3245,-43.82,20240103,1400,30.21,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,120243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1831,5,2,0.27,267059668,146332,43.50,1823,1839,1814,2370,1279,1826,1825.03,3.32,0,-13718,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,648,13.08,0.62,12,0.41,140.00,2944.00,3245,20240103,-43.57,1400,20231027,30.79,3245,-43.57,20240103,1655,10.63,20240422,3245,-43.57,20240103,1400,30.79,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1824,-2,5,-0.11,208944193,114608,34.07,1823,1831,1814,2370,1279,1826,1823.12,3.32,0,-13139,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,646,13.03,0.62,12,0.32,140.00,2944.00,3245,20240103,-43.79,1400,20231027,30.29,3245,-43.79,20240103,1655,10.21,20240422,3245,-43.79,20240103,1400,30.29,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,100247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1831,5,2,0.27,159446984,87457,26.00,1823,1831,1814,2370,1279,1826,1823.15,3.32,0,-7441,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,648,13.08,0.62,12,0.25,140.00,2944.00,3245,20240103,-43.57,1400,20231027,30.79,3245,-43.57,20240103,1655,10.63,20240422,3245,-43.57,20240103,1400,30.79,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240508,090244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1817,-9,5,-0.49,12091420,6644,1.97,1823,1823,1817,2370,1279,1826,1819.90,3.32,0,-4067,1872,1848,1806,1782,1740,1861,1795,177,544,500,1160,1,1,35399906,643,12.98,0.62,12,0.02,140.00,2944.00,3245,20240103,-44.01,1400,20231027,29.79,3245,-44.01,20240103,1655,9.79,20240422,3245,-44.01,20240103,1400,29.79,20231027,3.43,N,014190,500,176 억,,1174732,N,N,0,N,00,N
20240503,160249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1761,2,2,0.11,200222166,113947,47.65,1759,1778,1748,2285,1232,1759,1757.15,3.28,0,-29211,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,623,12.58,0.60,12,0.32,140.00,2944.00,3245,20240103,-45.73,1400,20231027,25.79,3245,-45.73,20240103,1655,6.40,20240422,3245,-45.73,20240103,1400,25.79,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,150250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1752,-7,5,-0.40,190954701,108671,45.44,1759,1778,1748,2285,1232,1759,1757.18,3.28,0,-30079,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,620,12.51,0.60,12,0.31,140.00,2944.00,3245,20240103,-46.01,1400,20231027,25.14,3245,-46.01,20240103,1655,5.86,20240422,3245,-46.01,20240103,1400,25.14,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,140249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1752,-7,5,-0.40,156036972,88725,37.10,1759,1778,1752,2285,1232,1759,1758.66,3.28,0,-25886,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,620,12.51,0.60,12,0.25,140.00,2944.00,3245,20240103,-46.01,1400,20231027,25.14,3245,-46.01,20240103,1655,5.86,20240422,3245,-46.01,20240103,1400,25.14,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,130250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1756,-3,5,-0.17,131304379,74624,31.20,1759,1778,1754,2285,1232,1759,1759.55,3.28,0,-26239,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,622,12.54,0.60,12,0.21,140.00,2944.00,3245,20240103,-45.89,1400,20231027,25.43,3245,-45.89,20240103,1655,6.10,20240422,3245,-45.89,20240103,1400,25.43,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,120250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1764,5,2,0.28,97945288,55641,23.27,1759,1778,1754,2285,1232,1759,1760.31,3.28,0,-15288,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,624,12.60,0.60,12,0.16,140.00,2944.00,3245,20240103,-45.64,1400,20231027,26.00,3245,-45.64,20240103,1655,6.59,20240422,3245,-45.64,20240103,1400,26.00,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,110248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1763,4,2,0.23,79809488,45341,18.96,1759,1778,1754,2285,1232,1759,1760.21,3.28,0,-8889,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,624,12.59,0.60,12,0.13,140.00,2944.00,3245,20240103,-45.67,1400,20231027,25.93,3245,-45.67,20240103,1655,6.53,20240422,3245,-45.67,20240103,1400,25.93,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,100247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1769,10,2,0.57,64898471,36886,15.42,1759,1778,1754,2285,1232,1759,1759.43,3.28,0,-6384,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,626,12.64,0.60,12,0.10,140.00,2944.00,3245,20240103,-45.49,1400,20231027,26.36,3245,-45.49,20240103,1655,6.89,20240422,3245,-45.49,20240103,1400,26.36,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240503,090247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1777,18,2,1.02,15576801,8854,3.70,1759,1778,1759,2285,1232,1759,1759.30,3.28,0,3274,1823,1791,1759,1727,1695,1807,1743,177,526,500,1120,1,1,35399906,629,12.69,0.60,12,0.03,140.00,2944.00,3245,20240103,-45.24,1400,20231027,26.93,3245,-45.24,20240103,1655,7.37,20240422,3245,-45.24,20240103,1400,26.93,20231027,3.35,N,014190,500,176 억,,1161513,N,N,0,N,00,N
20240502,160246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1759,7,2,0.40,421503343,239139,205.36,1747,1791,1727,2275,1227,1752,1762.60,3.37,0,-31838,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,623,12.56,0.60,12,0.68,140.00,2944.00,3245,20240103,-45.79,1400,20231027,25.64,3245,-45.79,20240103,1655,6.28,20240422,3245,-45.79,20240103,1400,25.64,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,150248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,8,2,0.46,410974200,233142,200.21,1747,1791,1727,2275,1227,1752,1762.76,3.37,0,-31842,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,623,12.57,0.60,12,0.66,140.00,2944.00,3245,20240103,-45.76,1400,20231027,25.71,3245,-45.76,20240103,1655,6.34,20240422,3245,-45.76,20240103,1400,25.71,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,140246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1764,12,2,0.68,369548985,209646,180.04,1747,1791,1727,2275,1227,1752,1762.73,3.37,0,-32162,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,624,12.60,0.60,12,0.59,140.00,2944.00,3245,20240103,-45.64,1400,20231027,26.00,3245,-45.64,20240103,1655,6.59,20240422,3245,-45.64,20240103,1400,26.00,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,130246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1765,13,2,0.74,329338010,186875,160.48,1747,1791,1727,2275,1227,1752,1762.34,3.37,0,-33217,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,625,12.61,0.60,12,0.53,140.00,2944.00,3245,20240103,-45.61,1400,20231027,26.07,3245,-45.61,20240103,1655,6.65,20240422,3245,-45.61,20240103,1400,26.07,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,120245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1757,5,2,0.29,302263231,171499,147.28,1747,1791,1727,2275,1227,1752,1762.48,3.37,0,-36685,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,622,12.55,0.60,12,0.48,140.00,2944.00,3245,20240103,-45.86,1400,20231027,25.50,3245,-45.86,20240103,1655,6.16,20240422,3245,-45.86,20240103,1400,25.50,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,110245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1767,15,2,0.86,255731323,145023,124.54,1747,1791,1727,2275,1227,1752,1763.38,3.37,0,-22422,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,626,12.62,0.60,12,0.41,140.00,2944.00,3245,20240103,-45.55,1400,20231027,26.21,3245,-45.55,20240103,1655,6.77,20240422,3245,-45.55,20240103,1400,26.21,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,100245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1779,27,2,1.54,166912698,94850,81.45,1747,1791,1727,2275,1227,1752,1759.75,3.37,0,-7122,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,630,12.71,0.60,12,0.27,140.00,2944.00,3245,20240103,-45.18,1400,20231027,27.07,3245,-45.18,20240103,1655,7.49,20240422,3245,-45.18,20240103,1400,27.07,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N
20240502,090245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1731,-21,5,-1.20,11613760,6677,5.73,1747,1747,1729,2275,1227,1752,1739.37,3.37,0,-4334,1792,1771,1757,1736,1722,1782,1747,177,523,500,1120,1,1,35399906,613,12.36,0.59,12,0.02,140.00,2944.00,3245,20240103,-46.66,1400,20231027,23.64,3245,-46.66,20240103,1655,4.59,20240422,3245,-46.66,20240103,1400,23.64,20231027,3.37,N,014190,500,176 억,,1192789,N,N,0,N,00,N