KissMeData/046970/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-4	5	-0.29	92005696	67445	40.17	1353	1373	1351	1787	963	1375	1364.16	0.86	1174	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	601	-10.16	1.28	12	0.15	-135.00	1072.00	2905	20230828	-52.81	1211	20230726	13.21	1945	-29.51	20240110	1350	1.56	20240527	2905	-52.81	20230828	1211	13.21	20230726	N	046970	500	219 억	378190	N	N	N	N
3	20240531	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-10	5	-0.73	84850738	62219	37.06	1353	1373	1351	1787	963	1375	1363.74	0.86	2415	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	598	-10.11	1.27	12	0.14	-135.00	1072.00	2905	20230828	-53.01	1211	20230726	12.72	1945	-29.82	20240110	1350	1.11	20240527	2905	-53.01	20230828	1211	12.72	20230726	N	046970	500	219 억	378190	N	N	N	N
4	20240531	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-11	5	-0.80	78517886	57579	34.30	1353	1373	1351	1787	963	1375	1363.65	0.86	2521	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	598	-10.10	1.27	12	0.13	-135.00	1072.00	2905	20230828	-53.05	1211	20230726	12.63	1945	-29.87	20240110	1350	1.04	20240527	2905	-53.05	20230828	1211	12.63	20230726	N	046970	500	219 억	378190	N	N	N	N
5	20240531	130526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-12	5	-0.87	67058008	49173	29.29	1353	1373	1351	1787	963	1375	1363.72	0.86	1491	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	597	-10.10	1.27	12	0.11	-135.00	1072.00	2905	20230828	-53.08	1211	20230726	12.55	1945	-29.92	20240110	1350	0.96	20240527	2905	-53.08	20230828	1211	12.55	20230726	N	046970	500	219 억	378190	N	N	N	N
6	20240531	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-6	5	-0.44	63024419	46225	27.53	1353	1373	1351	1787	963	1375	1363.43	0.86	2534	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	600	-10.14	1.28	12	0.11	-135.00	1072.00	2905	20230828	-52.87	1211	20230726	13.05	1945	-29.61	20240110	1350	1.41	20240527	2905	-52.87	20230828	1211	13.05	20230726	N	046970	500	219 억	378190	N	N	N	N
7	20240531	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-7	5	-0.51	44975062	32993	19.65	1353	1373	1351	1787	963	1375	1363.17	0.86	-3207	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	600	-10.13	1.28	12	0.08	-135.00	1072.00	2905	20230828	-52.91	1211	20230726	12.96	1945	-29.67	20240110	1350	1.33	20240527	2905	-52.91	20230828	1211	12.96	20230726	N	046970	500	219 억	378190	N	N	N	N
8	20240531	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-4	5	-0.29	23224567	17046	10.15	1353	1373	1351	1787	963	1375	1362.46	0.86	-141	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	601	-10.16	1.28	12	0.04	-135.00	1072.00	2905	20230828	-52.81	1211	20230726	13.21	1945	-29.51	20240110	1350	1.56	20240527	2905	-52.81	20230828	1211	13.21	20230726	N	046970	500	219 억	378190	N	N	N	N
9	20240531	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-12	5	-0.87	4635466	3426	2.04	1353	1366	1351	1787	963	1375	1353.03	0.86	634	1422	1398	1379	1355	1336	1389	1346	219	412	500	850	1	1	43824999	597	-10.10	1.27	12	0.01	-135.00	1072.00	2905	20230828	-53.08	1211	20230726	12.55	1945	-29.92	20240110	1350	0.96	20240527	2905	-53.08	20230828	1211	12.55	20230726	N	046970	500	219 억	378190	N	N	N	N
10	20240530	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	-17	5	-1.22	230477469	167560	81.73	1397	1403	1360	1809	975	1392	1375.49	0.92	-25726	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	603	-10.19	1.28	12	0.38	-135.00	1072.00	2905	20230828	-52.67	1211	20230726	13.54	1945	-29.31	20240110	1350	1.85	20240527	2905	-52.67	20230828	1211	13.54	20230726	N	046970	500	219 억	403916	N	N	N	N
11	20240530	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	-26	5	-1.87	217554299	158086	77.11	1397	1403	1361	1809	975	1392	1376.17	0.92	-22904	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	599	-10.12	1.27	12	0.36	-135.00	1072.00	2905	20230828	-52.98	1211	20230726	12.80	1945	-29.77	20240110	1350	1.19	20240527	2905	-52.98	20230828	1211	12.80	20230726	N	046970	500	219 억	403916	N	N	N	N
12	20240530	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-25	5	-1.80	186201070	135095	65.90	1397	1403	1363	1809	975	1392	1378.29	0.92	-17100	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	599	-10.13	1.28	12	0.31	-135.00	1072.00	2905	20230828	-52.94	1211	20230726	12.88	1945	-29.72	20240110	1350	1.26	20240527	2905	-52.94	20230828	1211	12.88	20230726	N	046970	500	219 억	403916	N	N	N	N
13	20240530	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-22	5	-1.58	167837032	121654	59.34	1397	1403	1367	1809	975	1392	1379.62	0.92	-10161	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	600	-10.15	1.28	12	0.28	-135.00	1072.00	2905	20230828	-52.84	1211	20230726	13.13	1945	-29.56	20240110	1350	1.48	20240527	2905	-52.84	20230828	1211	13.13	20230726	N	046970	500	219 억	403916	N	N	N	N
14	20240530	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-21	5	-1.51	151683686	109853	53.58	1397	1403	1370	1809	975	1392	1380.78	0.92	-6705	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	601	-10.16	1.28	12	0.25	-135.00	1072.00	2905	20230828	-52.81	1211	20230726	13.21	1945	-29.51	20240110	1350	1.56	20240527	2905	-52.81	20230828	1211	13.21	20230726	N	046970	500	219 억	403916	N	N	N	N
15	20240530	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	-20	5	-1.44	136903407	99085	48.33	1397	1403	1370	1809	975	1392	1381.67	0.92	-6316	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	601	-10.16	1.28	12	0.23	-135.00	1072.00	2905	20230828	-52.77	1211	20230726	13.29	1945	-29.46	20240110	1350	1.63	20240527	2905	-52.77	20230828	1211	13.29	20230726	N	046970	500	219 억	403916	N	N	N	N
16	20240530	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-8	5	-0.57	79153461	57054	27.83	1397	1403	1376	1809	975	1392	1387.34	0.92	-23218	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	607	-10.25	1.29	12	0.13	-135.00	1072.00	2905	20230828	-52.36	1211	20230726	14.29	1945	-28.84	20240110	1350	2.52	20240527	2905	-52.36	20230828	1211	14.29	20230726	N	046970	500	219 억	403916	N	N	N	N
17	20240530	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-2	5	-0.14	3370908	2418	1.18	1397	1398	1390	1809	975	1392	1394.12	0.92	-857	1436	1413	1402	1379	1368	1408	1374	219	417	500	860	1	1	43824999	609	-10.30	1.30	12	0.01	-135.00	1072.00	2905	20230828	-52.15	1211	20230726	14.78	1945	-28.53	20240110	1350	2.96	20240527	2905	-52.15	20230828	1211	14.78	20230726	N	046970	500	219 억	403916	N	N	N	N
18	20240529	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	-42	5	-2.93	285047747	202710	22.44	1423	1425	1391	1864	1004	1434	1406.06	1.00	-36384	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	610	-10.31	1.30	12	0.46	-135.00	1072.00	2905	20230828	-52.08	1211	20230726	14.95	1945	-28.43	20240110	1350	3.11	20240527	2905	-52.08	20230828	1211	14.95	20230726	N	046970	500	219 억	436349	N	N	N	N
19	20240529	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-36	5	-2.51	249096366	176901	19.58	1423	1425	1396	1864	1004	1434	1407.98	1.00	-30203	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	613	-10.36	1.30	12	0.40	-135.00	1072.00	2905	20230828	-51.88	1211	20230726	15.44	1945	-28.12	20240110	1350	3.56	20240527	2905	-51.88	20230828	1211	15.44	20230726	N	046970	500	219 억	436349	N	N	N	N
20	20240529	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	-26	5	-1.81	211648424	150145	16.62	1423	1425	1401	1864	1004	1434	1409.48	1.00	-16306	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	617	-10.43	1.31	12	0.34	-135.00	1072.00	2905	20230828	-51.53	1211	20230726	16.27	1945	-27.61	20240110	1350	4.30	20240527	2905	-51.53	20230828	1211	16.27	20230726	N	046970	500	219 억	436349	N	N	N	N
21	20240529	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	-26	5	-1.81	199053904	141183	15.63	1423	1425	1401	1864	1004	1434	1409.75	1.00	-14186	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	617	-10.43	1.31	12	0.32	-135.00	1072.00	2905	20230828	-51.53	1211	20230726	16.27	1945	-27.61	20240110	1350	4.30	20240527	2905	-51.53	20230828	1211	16.27	20230726	N	046970	500	219 억	436349	N	N	N	N
22	20240529	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-30	5	-2.09	167831189	118947	13.17	1423	1425	1401	1864	1004	1434	1410.80	1.00	-7032	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	615	-10.40	1.31	12	0.27	-135.00	1072.00	2905	20230828	-51.67	1211	20230726	15.94	1945	-27.81	20240110	1350	4.00	20240527	2905	-51.67	20230828	1211	15.94	20230726	N	046970	500	219 억	436349	N	N	N	N
23	20240529	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-18	5	-1.26	127000879	89901	9.95	1423	1425	1401	1864	1004	1434	1412.46	1.00	3863	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	621	-10.49	1.32	12	0.21	-135.00	1072.00	2905	20230828	-51.26	1211	20230726	16.93	1945	-27.20	20240110	1350	4.89	20240527	2905	-51.26	20230828	1211	16.93	20230726	N	046970	500	219 억	436349	N	N	N	N
24	20240529	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	-20	5	-1.39	90365035	63943	7.08	1423	1425	1401	1864	1004	1434	1412.92	1.00	384	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	620	-10.47	1.32	12	0.15	-135.00	1072.00	2905	20230828	-51.33	1211	20230726	16.76	1945	-27.30	20240110	1350	4.74	20240527	2905	-51.33	20230828	1211	16.76	20230726	N	046970	500	219 억	436349	N	N	N	N
25	20240529	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-21	5	-1.46	12670309	8957	0.99	1423	1425	1401	1864	1004	1434	1412.46	1.00	1889	1576	1505	1448	1377	1320	1540	1412	219	430	500	880	1	1	43824999	619	-10.47	1.32	12	0.02	-135.00	1072.00	2905	20230828	-51.36	1211	20230726	16.68	1945	-27.35	20240110	1350	4.67	20240527	2905	-51.36	20230828	1211	16.68	20230726	N	046970	500	219 억	436349	N	N	N	N
26	20240528	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	44	2	3.17	1318941836	900808	405.08	1391	1519	1391	1807	973	1390	1464.25	1.01	-2370	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	628	-10.62	1.34	12	2.06	-135.00	1072.00	2905	20230828	-50.64	1211	20230726	18.41	1945	-26.27	20240110	1350	6.22	20240527	2905	-50.64	20230828	1211	18.41	20230726	N	046970	500	219 억	442063	N	N	N	N
27	20240528	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	38	2	2.73	1303424862	889981	400.21	1391	1519	1391	1807	973	1390	1464.55	1.01	-545	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	626	-10.58	1.33	12	2.03	-135.00	1072.00	2905	20230828	-50.84	1211	20230726	17.92	1945	-26.58	20240110	1350	5.78	20240527	2905	-50.84	20230828	1211	17.92	20230726	N	046970	500	219 억	442063	N	N	N	N
28	20240528	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	43	2	3.09	1278295298	872384	392.30	1391	1519	1391	1807	973	1390	1465.29	1.01	-5674	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	628	-10.61	1.34	12	1.99	-135.00	1072.00	2905	20230828	-50.67	1211	20230726	18.33	1945	-26.32	20240110	1350	6.15	20240527	2905	-50.67	20230828	1211	18.33	20230726	N	046970	500	219 억	442063	N	N	N	N
29	20240528	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	40	2	2.88	1248258223	851314	382.82	1391	1519	1391	1807	973	1390	1466.27	1.01	-5826	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	627	-10.59	1.33	12	1.94	-135.00	1072.00	2905	20230828	-50.77	1211	20230726	18.08	1945	-26.48	20240110	1350	5.93	20240527	2905	-50.77	20230828	1211	18.08	20230726	N	046970	500	219 억	442063	N	N	N	N
30	20240528	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	52	2	3.74	1199188193	817089	367.43	1391	1519	1391	1807	973	1390	1467.63	1.01	9636	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	632	-10.68	1.35	12	1.86	-135.00	1072.00	2905	20230828	-50.36	1211	20230726	19.08	1945	-25.86	20240110	1350	6.81	20240527	2905	-50.36	20230828	1211	19.08	20230726	N	046970	500	219 억	442063	N	N	N	N
31	20240528	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	62	2	4.46	982406232	668210	300.49	1391	1519	1391	1807	973	1390	1470.21	1.01	43031	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	636	-10.76	1.35	12	1.52	-135.00	1072.00	2905	20230828	-50.02	1211	20230726	19.90	1945	-25.35	20240110	1350	7.56	20240527	2905	-50.02	20230828	1211	19.90	20230726	N	046970	500	219 억	442063	N	N	N	N
32	20240528	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	65	2	4.68	891291947	605085	272.10	1391	1519	1391	1807	973	1390	1473.00	1.01	51342	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	638	-10.78	1.36	12	1.38	-135.00	1072.00	2905	20230828	-49.91	1211	20230726	20.15	1945	-25.19	20240110	1350	7.78	20240527	2905	-49.91	20230828	1211	20.15	20230726	N	046970	500	219 억	442063	N	N	N	N
33	20240528	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	32	2	2.30	71866266	50454	22.69	1391	1445	1391	1807	973	1390	1424.39	1.01	10930	1438	1414	1382	1358	1326	1398	1342	219	417	500	860	1	1	43824999	623	-10.53	1.33	12	0.12	-135.00	1072.00	2905	20230828	-51.05	1211	20230726	17.42	1945	-26.89	20240110	1350	5.33	20240527	2905	-51.05	20230828	1211	17.42	20230726	N	046970	500	219 억	442063	N	N	N	N
34	20240527	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-11	5	-0.79	303637945	219946	128.31	1405	1406	1350	1821	981	1401	1380.50	1.04	-12348	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	609	-10.30	1.30	12	0.50	-135.00	1072.00	2905	20230828	-52.15	1211	20230726	14.78	1945	-28.53	20240110	1350	2.96	20240527	2905	-52.15	20230828	1211	14.78	20230726	N	046970	500	219 억	455830	N	N	N	N
35	20240527	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-16	5	-1.14	288682932	209185	122.03	1405	1406	1350	1821	981	1401	1380.04	1.04	-15808	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	607	-10.26	1.29	12	0.48	-135.00	1072.00	2905	20230828	-52.32	1211	20230726	14.37	1945	-28.79	20240110	1350	2.59	20240527	2905	-52.32	20230828	1211	14.37	20230726	N	046970	500	219 억	455830	N	N	N	N
36	20240527	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	-41	5	-2.93	265198348	192125	112.08	1405	1406	1350	1821	981	1401	1380.34	1.04	-21938	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	596	-10.07	1.27	12	0.44	-135.00	1072.00	2905	20230828	-53.18	1211	20230726	12.30	1945	-30.08	20240110	1350	0.74	20240527	2905	-53.18	20230828	1211	12.30	20230726	N	046970	500	219 억	455830	N	N	N	N
37	20240527	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	-25	5	-1.78	199467341	144018	84.02	1405	1406	1370	1821	981	1401	1385.02	1.04	-14866	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	603	-10.19	1.28	12	0.33	-135.00	1072.00	2905	20230828	-52.63	1211	20230726	13.63	1945	-29.25	20240110	1370	0.44	20240527	2905	-52.63	20230828	1211	13.63	20230726	N	046970	500	219 억	455830	N	N	N	N
38	20240527	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-12	5	-0.86	157361309	113344	66.12	1405	1406	1377	1821	981	1401	1388.35	1.04	-4891	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	609	-10.29	1.30	12	0.26	-135.00	1072.00	2905	20230828	-52.19	1211	20230726	14.70	1945	-28.59	20240110	1377	0.87	20240527	2905	-52.19	20230828	1211	14.70	20230726	N	046970	500	219 억	455830	N	N	N	N
39	20240527	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-14	5	-1.00	107451502	77237	45.06	1405	1406	1380	1821	981	1401	1391.19	1.04	-545	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	608	-10.27	1.29	12	0.18	-135.00	1072.00	2905	20230828	-52.25	1211	20230726	14.53	1945	-28.69	20240110	1377	0.73	20240524	2905	-52.25	20230828	1211	14.53	20230726	N	046970	500	219 억	455830	N	N	N	N
40	20240527	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-6	5	-0.43	49095495	35136	20.50	1405	1406	1390	1821	981	1401	1397.30	1.04	230	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	611	-10.33	1.30	12	0.08	-135.00	1072.00	2905	20230828	-51.98	1211	20230726	15.19	1945	-28.28	20240110	1377	1.31	20240524	2905	-51.98	20230828	1211	15.19	20230726	N	046970	500	219 억	455830	N	N	N	N
41	20240527	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	5	2	0.36	2239964	1595	0.93	1405	1406	1402	1821	981	1401	1404.37	1.04	-293	1441	1421	1399	1379	1357	1410	1368	219	420	500	860	1	1	43824999	616	-10.41	1.31	12	0.00	-135.00	1072.00	2905	20230828	-51.60	1211	20230726	16.10	1945	-27.71	20240110	1377	2.11	20240524	2905	-51.60	20230828	1211	16.10	20230726	N	046970	500	219 억	455830	N	N	N	N
42	20240524	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-8	5	-0.57	239515510	170698	173.54	1417	1419	1377	1831	987	1409	1403.15	0.94	45983	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	614	-10.38	1.31	12	0.39	-135.00	1072.00	2905	20230828	-51.77	1211	20230726	15.69	1945	-27.97	20240110	1377	1.74	20240524	2905	-51.77	20230828	1211	15.69	20230726	N	046970	500	219 억	409844	N	N	N	N
43	20240524	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	-2	5	-0.14	226278298	161262	163.95	1417	1419	1377	1831	987	1409	1403.17	0.94	46400	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	617	-10.42	1.31	12	0.37	-135.00	1072.00	2905	20230828	-51.57	1211	20230726	16.18	1945	-27.66	20240110	1377	2.18	20240524	2905	-51.57	20230828	1211	16.18	20230726	N	046970	500	219 억	409844	N	N	N	N
44	20240524	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	5	2	0.35	201312596	143558	145.95	1417	1418	1377	1831	987	1409	1402.31	0.94	46018	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	620	-10.47	1.32	12	0.33	-135.00	1072.00	2905	20230828	-51.33	1211	20230726	16.76	1945	-27.30	20240110	1377	2.69	20240524	2905	-51.33	20230828	1211	16.76	20230726	N	046970	500	219 억	409844	N	N	N	N
45	20240524	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	6	2	0.43	186462814	133038	135.25	1417	1417	1377	1831	987	1409	1401.58	0.94	44529	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	620	-10.48	1.32	12	0.30	-135.00	1072.00	2905	20230828	-51.29	1211	20230726	16.85	1945	-27.25	20240110	1377	2.76	20240524	2905	-51.29	20230828	1211	16.85	20230726	N	046970	500	219 억	409844	N	N	N	N
46	20240524	120450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	5	2	0.35	174380375	124487	126.56	1417	1417	1377	1831	987	1409	1400.79	0.94	44764	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	620	-10.47	1.32	12	0.28	-135.00	1072.00	2905	20230828	-51.33	1211	20230726	16.76	1945	-27.30	20240110	1377	2.69	20240524	2905	-51.33	20230828	1211	16.76	20230726	N	046970	500	219 억	409844	N	N	N	N
47	20240524	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	3	2	0.21	147534169	105462	107.22	1417	1417	1377	1831	987	1409	1398.93	0.94	35988	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	619	-10.46	1.32	12	0.24	-135.00	1072.00	2905	20230828	-51.39	1211	20230726	16.60	1945	-27.40	20240110	1377	2.54	20240524	2905	-51.39	20230828	1211	16.60	20230726	N	046970	500	219 억	409844	N	N	N	N
48	20240524	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-11	5	-0.78	76972700	55176	56.09	1417	1417	1377	1831	987	1409	1395.04	0.94	-1630	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	613	-10.36	1.30	12	0.13	-135.00	1072.00	2905	20230828	-51.88	1211	20230726	15.44	1945	-28.12	20240110	1377	1.53	20240524	2905	-51.88	20230828	1211	15.44	20230726	N	046970	500	219 억	409844	N	N	N	N
49	20240524	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	-2	5	-0.14	490726	348	0.35	1417	1417	1407	1831	987	1409	1410.13	0.94	-22	1441	1424	1412	1395	1383	1419	1390	219	422	500	870	1	1	43824999	617	-10.42	1.31	12	0.00	-135.00	1072.00	2905	20230828	-51.57	1211	20230726	16.18	1945	-27.66	20240110	1397	0.72	20240422	2905	-51.57	20230828	1211	16.18	20230726	N	046970	500	219 억	409844	N	N	N	N
50	20240523	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-11	5	-0.77	138740792	98263	74.33	1420	1429	1400	1846	994	1420	1411.96	0.93	1042	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	617	-10.44	1.31	12	0.22	-135.00	1072.00	2905	20230828	-51.50	1211	20230726	16.35	1945	-27.56	20240110	1397	0.86	20240422	2905	-51.50	20230828	1211	16.35	20230726	N	046970	500	219 억	408823	N	N	N	N
51	20240523	150451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-7	5	-0.49	128066618	90685	68.60	1420	1429	1400	1846	994	1420	1412.21	0.93	-303	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	619	-10.47	1.32	12	0.21	-135.00	1072.00	2905	20230828	-51.36	1211	20230726	16.68	1945	-27.35	20240110	1397	1.15	20240422	2905	-51.36	20230828	1211	16.68	20230726	N	046970	500	219 억	408823	N	N	N	N
52	20240523	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	-3	5	-0.21	120734812	85478	64.66	1420	1429	1400	1846	994	1420	1412.47	0.93	-3605	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	621	-10.50	1.32	12	0.20	-135.00	1072.00	2905	20230828	-51.22	1211	20230726	17.01	1945	-27.15	20240110	1397	1.43	20240422	2905	-51.22	20230828	1211	17.01	20230726	N	046970	500	219 억	408823	N	N	N	N
53	20240523	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	0	3	0.00	88395360	62576	47.33	1420	1429	1400	1846	994	1420	1412.61	0.93	-7080	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	622	-10.52	1.32	12	0.14	-135.00	1072.00	2905	20230828	-51.12	1211	20230726	17.26	1945	-26.99	20240110	1397	1.65	20240422	2905	-51.12	20230828	1211	17.26	20230726	N	046970	500	219 억	408823	N	N	N	N
54	20240523	120448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-4	5	-0.28	85821147	60759	45.96	1420	1429	1400	1846	994	1420	1412.48	0.93	-6886	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	621	-10.49	1.32	12	0.14	-135.00	1072.00	2905	20230828	-51.26	1211	20230726	16.93	1945	-27.20	20240110	1397	1.36	20240422	2905	-51.26	20230828	1211	16.93	20230726	N	046970	500	219 억	408823	N	N	N	N
55	20240523	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-5	5	-0.35	68134551	48291	36.53	1420	1429	1400	1846	994	1420	1410.92	0.93	-6131	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	620	-10.48	1.32	12	0.11	-135.00	1072.00	2905	20230828	-51.29	1211	20230726	16.85	1945	-27.25	20240110	1397	1.29	20240422	2905	-51.29	20230828	1211	16.85	20230726	N	046970	500	219 억	408823	N	N	N	N
56	20240523	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	5	2	0.35	62781130	44521	33.68	1420	1429	1400	1846	994	1420	1410.15	0.93	-7059	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	625	-10.56	1.33	12	0.10	-135.00	1072.00	2905	20230828	-50.95	1211	20230726	17.67	1945	-26.74	20240110	1397	2.00	20240422	2905	-50.95	20230828	1211	17.67	20230726	N	046970	500	219 억	408823	N	N	N	N
57	20240523	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-20	5	-1.41	4680948	3337	2.52	1420	1420	1400	1846	994	1420	1402.74	0.93	-81	1458	1439	1418	1399	1378	1428	1388	219	426	500	880	1	1	43824999	614	-10.37	1.31	12	0.01	-135.00	1072.00	2905	20230828	-51.81	1211	20230726	15.61	1945	-28.02	20240110	1397	0.21	20240422	2905	-51.81	20230828	1211	15.61	20230726	N	046970	500	219 억	408823	N	N	N	N
58	20240522	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-1	5	-0.07	185612524	132118	91.65	1437	1437	1397	1847	995	1421	1404.90	0.96	-10922	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	622	-10.52	1.32	12	0.30	-135.00	1072.00	2905	20230828	-51.12	1211	20230726	17.26	1945	-26.99	20240110	1397	1.65	20240522	2905	-51.12	20230828	1211	17.26	20230726	N	046970	500	219 억	419741	N	N	N	N
59	20240522	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	-15	5	-1.06	170047021	121078	83.99	1437	1437	1397	1847	995	1421	1404.44	0.96	-6948	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	616	-10.41	1.31	12	0.28	-135.00	1072.00	2905	20230828	-51.60	1211	20230726	16.10	1945	-27.71	20240110	1397	0.64	20240522	2905	-51.60	20230828	1211	16.10	20230726	N	046970	500	219 억	419741	N	N	N	N
60	20240522	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	8	2	0.56	145475944	103612	71.87	1437	1437	1397	1847	995	1421	1404.05	0.96	-5473	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	626	-10.59	1.33	12	0.24	-135.00	1072.00	2905	20230828	-50.81	1211	20230726	18.00	1945	-26.53	20240110	1397	2.29	20240522	2905	-50.81	20230828	1211	18.00	20230726	N	046970	500	219 억	419741	N	N	N	N
61	20240522	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	-13	5	-0.91	99228269	70726	49.06	1437	1437	1397	1847	995	1421	1403.00	0.96	-2983	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	617	-10.43	1.31	12	0.16	-135.00	1072.00	2905	20230828	-51.53	1211	20230726	16.27	1945	-27.61	20240110	1397	0.79	20240522	2905	-51.53	20230828	1211	16.27	20230726	N	046970	500	219 억	419741	N	N	N	N
62	20240522	120445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-18	5	-1.27	82280688	58644	40.68	1437	1437	1397	1847	995	1421	1403.05	0.96	-2763	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	615	-10.39	1.31	12	0.13	-135.00	1072.00	2905	20230828	-51.70	1211	20230726	15.85	1945	-27.87	20240110	1397	0.43	20240522	2905	-51.70	20230828	1211	15.85	20230726	N	046970	500	219 억	419741	N	N	N	N
63	20240522	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-16	5	-1.13	69097839	49235	34.15	1437	1437	1397	1847	995	1421	1403.43	0.96	-3137	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	616	-10.41	1.31	12	0.11	-135.00	1072.00	2905	20230828	-51.64	1211	20230726	16.02	1945	-27.76	20240110	1397	0.57	20240522	2905	-51.64	20230828	1211	16.02	20230726	N	046970	500	219 억	419741	N	N	N	N
64	20240522	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-17	5	-1.20	45092341	32088	22.26	1437	1437	1397	1847	995	1421	1405.27	0.96	-7176	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	615	-10.40	1.31	12	0.07	-135.00	1072.00	2905	20230828	-51.67	1211	20230726	15.94	1945	-27.81	20240110	1397	0.50	20240522	2905	-51.67	20230828	1211	15.94	20230726	N	046970	500	219 억	419741	N	N	N	N
65	20240522	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	0	3	0.00	1539028	1074	0.75	1437	1437	1421	1847	995	1421	1432.99	0.96	-394	1483	1452	1429	1398	1375	1440	1386	219	426	500	880	1	1	43824999	623	-10.53	1.33	12	0.00	-135.00	1072.00	2905	20230828	-51.08	1211	20230726	17.34	1945	-26.94	20240110	1397	1.72	20240422	2905	-51.08	20230828	1211	17.34	20230726	N	046970	500	219 억	419741	N	N	N	N
66	20240521	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-25	5	-1.73	204780364	144082	111.41	1446	1460	1406	1879	1013	1446	1421.28	1.04	-34534	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	623	-10.53	1.33	12	0.33	-135.00	1072.00	2905	20230828	-51.08	1211	20230726	17.34	1945	-26.94	20240110	1397	1.72	20240422	2905	-51.08	20230828	1211	17.34	20230726	N	046970	500	219 억	454850	N	N	N	N
67	20240521	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	-32	5	-2.21	190670026	134111	103.70	1446	1460	1406	1879	1013	1446	1421.73	1.04	-32526	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	620	-10.47	1.32	12	0.31	-135.00	1072.00	2905	20230828	-51.33	1211	20230726	16.76	1945	-27.30	20240110	1397	1.22	20240422	2905	-51.33	20230828	1211	16.76	20230726	N	046970	500	219 억	454850	N	N	N	N
68	20240521	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-27	5	-1.87	149782103	105185	81.33	1446	1460	1415	1879	1013	1446	1423.99	1.04	-26464	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	622	-10.51	1.32	12	0.24	-135.00	1072.00	2905	20230828	-51.15	1211	20230726	17.18	1945	-27.04	20240110	1397	1.57	20240422	2905	-51.15	20230828	1211	17.18	20230726	N	046970	500	219 억	454850	N	N	N	N
69	20240521	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	-24	5	-1.66	133125546	93438	72.25	1446	1460	1415	1879	1013	1446	1424.75	1.04	-25418	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	623	-10.53	1.33	12	0.21	-135.00	1072.00	2905	20230828	-51.05	1211	20230726	17.42	1945	-26.89	20240110	1397	1.79	20240422	2905	-51.05	20230828	1211	17.42	20230726	N	046970	500	219 억	454850	N	N	N	N
70	20240521	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	-19	5	-1.31	125581252	88149	68.16	1446	1460	1415	1879	1013	1446	1424.65	1.04	-22283	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	625	-10.57	1.33	12	0.20	-135.00	1072.00	2905	20230828	-50.88	1211	20230726	17.84	1945	-26.63	20240110	1397	2.15	20240422	2905	-50.88	20230828	1211	17.84	20230726	N	046970	500	219 억	454850	N	N	N	N
71	20240521	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-20	5	-1.38	102329919	71799	55.52	1446	1460	1415	1879	1013	1446	1425.23	1.04	-21781	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	625	-10.56	1.33	12	0.16	-135.00	1072.00	2905	20230828	-50.91	1211	20230726	17.75	1945	-26.68	20240110	1397	2.08	20240422	2905	-50.91	20230828	1211	17.75	20230726	N	046970	500	219 억	454850	N	N	N	N
72	20240521	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-31	5	-2.14	90819556	63684	49.24	1446	1460	1415	1879	1013	1446	1426.10	1.04	-20432	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	620	-10.48	1.32	12	0.15	-135.00	1072.00	2905	20230828	-51.29	1211	20230726	16.85	1945	-27.25	20240110	1397	1.29	20240422	2905	-51.29	20230828	1211	16.85	20230726	N	046970	500	219 억	454850	N	N	N	N
73	20240521	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	5	2	0.35	3078267	2126	1.64	1446	1460	1437	1879	1013	1446	1447.91	1.04	-1395	1502	1473	1453	1424	1404	1464	1415	219	433	500	890	1	1	43824999	636	-10.75	1.35	12	0.00	-135.00	1072.00	2905	20230828	-50.05	1211	20230726	19.82	1945	-25.40	20240110	1397	3.87	20240422	2905	-50.05	20230828	1211	19.82	20230726	N	046970	500	219 억	454850	N	N	N	N
74	20240517	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-3	5	-0.20	213090064	144914	130.75	1476	1487	1460	1925	1037	1481	1470.46	1.13	23452	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	648	-10.95	1.38	12	0.33	-135.00	1072.00	2905	20230828	-49.12	1211	20230726	22.05	1945	-24.01	20240110	1397	5.80	20240422	2905	-49.12	20230828	1211	22.05	20230726	N	046970	500	219 억	493604	N	N	N	N
75	20240517	150449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1483	2	2	0.14	209408559	142416	128.49	1476	1487	1460	1925	1037	1481	1470.40	1.13	23155	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	650	-10.99	1.38	12	0.32	-135.00	1072.00	2905	20230828	-48.95	1211	20230726	22.46	1945	-23.75	20240110	1397	6.16	20240422	2905	-48.95	20230828	1211	22.46	20230726	N	046970	500	219 억	493604	N	N	N	N
76	20240517	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-12	5	-0.81	159936729	108879	98.24	1476	1487	1460	1925	1037	1481	1468.94	1.13	4909	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	644	-10.88	1.37	12	0.25	-135.00	1072.00	2905	20230828	-49.43	1211	20230726	21.30	1945	-24.47	20240110	1397	5.15	20240422	2905	-49.43	20230828	1211	21.30	20230726	N	046970	500	219 억	493604	N	N	N	N
77	20240517	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	-4	5	-0.27	156412686	106483	96.07	1476	1487	1460	1925	1037	1481	1468.90	1.13	4283	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	647	-10.94	1.38	12	0.24	-135.00	1072.00	2905	20230828	-49.16	1211	20230726	21.97	1945	-24.06	20240110	1397	5.73	20240422	2905	-49.16	20230828	1211	21.97	20230726	N	046970	500	219 억	493604	N	N	N	N
78	20240517	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-16	5	-1.08	94362696	64217	57.94	1476	1487	1464	1925	1037	1481	1469.43	1.13	-10058	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	642	-10.85	1.37	12	0.15	-135.00	1072.00	2905	20230828	-49.57	1211	20230726	20.97	1945	-24.68	20240110	1397	4.87	20240422	2905	-49.57	20230828	1211	20.97	20230726	N	046970	500	219 억	493604	N	N	N	N
79	20240517	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	-16	5	-1.08	73822449	50198	45.29	1476	1487	1465	1925	1037	1481	1470.63	1.13	-4606	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	642	-10.85	1.37	12	0.11	-135.00	1072.00	2905	20230828	-49.57	1211	20230726	20.97	1945	-24.68	20240110	1397	4.87	20240422	2905	-49.57	20230828	1211	20.97	20230726	N	046970	500	219 억	493604	N	N	N	N
80	20240517	100438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-11	5	-0.74	53387788	36266	32.72	1476	1487	1465	1925	1037	1481	1472.12	1.13	2154	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	644	-10.89	1.37	12	0.08	-135.00	1072.00	2905	20230828	-49.40	1211	20230726	21.39	1945	-24.42	20240110	1397	5.23	20240422	2905	-49.40	20230828	1211	21.39	20230726	N	046970	500	219 억	493604	N	N	N	N
81	20240517	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-11	5	-0.74	857907	580	0.52	1476	1487	1470	1925	1037	1481	1479.15	1.13	40	1509	1494	1473	1458	1437	1502	1466	219	444	500	910	1	1	43824999	644	-10.89	1.37	12	0.00	-135.00	1072.00	2905	20230828	-49.40	1211	20230726	21.39	1945	-24.42	20240110	1397	5.23	20240422	2905	-49.40	20230828	1211	21.39	20230726	N	046970	500	219 억	493604	N	N	N	N
82	20240516	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	12	2	0.82	163455487	110705	97.17	1470	1488	1452	1909	1029	1469	1476.49	1.07	23054	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	649	-10.97	1.38	12	0.25	-135.00	1072.00	2905	20230828	-49.02	1210	20230509	22.40	1945	-23.86	20240110	1397	6.01	20240422	2905	-49.02	20230828	1211	22.30	20230726	N	046970	500	219 억	470101	N	N	N	N
83	20240516	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	13	2	0.88	154505493	104666	91.86	1470	1488	1452	1909	1029	1469	1476.18	1.07	23489	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	649	-10.98	1.38	12	0.24	-135.00	1072.00	2905	20230828	-48.98	1210	20230509	22.48	1945	-23.80	20240110	1397	6.08	20240422	2905	-48.98	20230828	1211	22.38	20230726	N	046970	500	219 억	470101	N	N	N	N
84	20240516	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	12	2	0.82	142193214	96364	84.58	1470	1488	1452	1909	1029	1469	1475.58	1.07	25147	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	649	-10.97	1.38	12	0.22	-135.00	1072.00	2905	20230828	-49.02	1210	20230509	22.40	1945	-23.86	20240110	1397	6.01	20240422	2905	-49.02	20230828	1211	22.30	20230726	N	046970	500	219 억	470101	N	N	N	N
85	20240516	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	8	2	0.54	71076051	48315	42.41	1470	1480	1452	1909	1029	1469	1471.10	1.07	6630	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	647	-10.94	1.38	12	0.11	-135.00	1072.00	2905	20230828	-49.16	1210	20230509	22.07	1945	-24.06	20240110	1397	5.73	20240422	2905	-49.16	20230828	1211	21.97	20230726	N	046970	500	219 억	470101	N	N	N	N
86	20240516	120437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	5	2	0.34	64229933	43671	38.33	1470	1480	1452	1909	1029	1469	1470.77	1.07	6620	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	646	-10.92	1.38	12	0.10	-135.00	1072.00	2905	20230828	-49.26	1210	20230509	21.82	1945	-24.22	20240110	1397	5.51	20240422	2905	-49.26	20230828	1211	21.72	20230726	N	046970	500	219 억	470101	N	N	N	N
87	20240516	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	4	2	0.27	60974446	41456	36.39	1470	1480	1452	1909	1029	1469	1470.82	1.07	6579	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	646	-10.91	1.37	12	0.09	-135.00	1072.00	2905	20230828	-49.29	1210	20230509	21.74	1945	-24.27	20240110	1397	5.44	20240422	2905	-49.29	20230828	1211	21.64	20230726	N	046970	500	219 억	470101	N	N	N	N
88	20240516	100437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	10	2	0.68	31661728	21546	18.91	1470	1479	1452	1909	1029	1469	1469.49	1.07	4315	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	648	-10.96	1.38	12	0.05	-135.00	1072.00	2905	20230828	-49.09	1210	20230509	22.23	1945	-23.96	20240110	1397	5.87	20240422	2905	-49.09	20230828	1211	22.13	20230726	N	046970	500	219 억	470101	N	N	N	N
89	20240516	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	7	2	0.48	6343027	4331	3.80	1470	1476	1452	1909	1029	1469	1464.56	1.07	316	1515	1491	1471	1447	1427	1504	1460	219	440	500	910	1	1	43824999	647	-10.93	1.38	12	0.01	-135.00	1072.00	2905	20230828	-49.19	1210	20230509	21.98	1945	-24.11	20240110	1397	5.65	20240422	2905	-49.19	20230828	1211	21.88	20230726	N	046970	500	219 억	470101	N	N	N	N
90	20240514	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	18	2	1.24	167811997	113935	71.52	1451	1495	1451	1886	1016	1451	1472.88	1.00	29758	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	644	-10.88	1.37	12	0.26	-135.00	1072.00	2905	20230828	-49.43	1210	20230509	21.40	1945	-24.47	20240110	1397	5.15	20240422	2905	-49.43	20230828	1211	21.30	20230726	N	046970	500	219 억	440424	N	N	N	N
91	20240514	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	20	2	1.38	164085501	111404	69.93	1451	1495	1451	1886	1016	1451	1472.89	1.00	30674	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	645	-10.90	1.37	12	0.25	-135.00	1072.00	2905	20230828	-49.36	1210	20230509	21.57	1945	-24.37	20240110	1397	5.30	20240422	2905	-49.36	20230828	1211	21.47	20230726	N	046970	500	219 억	440424	N	N	N	N
92	20240514	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	23	2	1.59	147584681	100195	62.89	1451	1495	1451	1886	1016	1451	1472.97	1.00	27222	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	646	-10.92	1.38	12	0.23	-135.00	1072.00	2905	20230828	-49.26	1210	20230509	21.82	1945	-24.22	20240110	1397	5.51	20240422	2905	-49.26	20230828	1211	21.72	20230726	N	046970	500	219 억	440424	N	N	N	N
93	20240514	130443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	22	2	1.52	115883997	78651	49.37	1451	1495	1451	1886	1016	1451	1473.40	1.00	19114	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	646	-10.91	1.37	12	0.18	-135.00	1072.00	2905	20230828	-49.29	1210	20230509	21.74	1945	-24.27	20240110	1397	5.44	20240422	2905	-49.29	20230828	1211	21.64	20230726	N	046970	500	219 억	440424	N	N	N	N
94	20240514	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	25	2	1.72	82527979	55956	35.12	1451	1495	1451	1886	1016	1451	1474.87	1.00	4149	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	647	-10.93	1.38	12	0.13	-135.00	1072.00	2905	20230828	-49.19	1210	20230509	21.98	1945	-24.11	20240110	1397	5.65	20240422	2905	-49.19	20230828	1211	21.88	20230726	N	046970	500	219 억	440424	N	N	N	N
95	20240514	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	35	2	2.41	76578201	51931	32.60	1451	1495	1451	1886	1016	1451	1474.61	1.00	4643	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	651	-11.01	1.39	12	0.12	-135.00	1072.00	2905	20230828	-48.85	1210	20230509	22.81	1945	-23.60	20240110	1397	6.37	20240422	2905	-48.85	20230828	1211	22.71	20230726	N	046970	500	219 억	440424	N	N	N	N
96	20240514	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	25	2	1.72	41302099	28175	17.69	1451	1480	1451	1886	1016	1451	1465.91	1.00	7418	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	647	-10.93	1.38	12	0.06	-135.00	1072.00	2905	20230828	-49.19	1210	20230509	21.98	1945	-24.11	20240110	1397	5.65	20240422	2905	-49.19	20230828	1211	21.88	20230726	N	046970	500	219 억	440424	N	N	N	N
97	20240514	090441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	2	2	0.14	3848420	2640	1.66	1451	1467	1451	1886	1016	1451	1457.73	1.00	133	1501	1476	1462	1437	1423	1469	1430	219	435	500	890	1	1	43824999	637	-10.76	1.36	12	0.01	-135.00	1072.00	2905	20230828	-49.98	1210	20230509	20.08	1945	-25.30	20240110	1397	4.01	20240422	2905	-49.98	20230828	1211	19.98	20230726	N	046970	500	219 억	440424	N	N	N	N
98	20240513	160442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-36	5	-2.42	231503195	159009	128.57	1487	1487	1448	1933	1041	1487	1455.91	0.98	12551	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	636	-10.75	1.35	12	0.36	-135.00	1072.00	2905	20230828	-50.05	1205	20230504	20.41	1945	-25.40	20240110	1397	3.87	20240422	2905	-50.05	20230828	1211	19.82	20230726	N	046970	500	219 억	427873	N	N	N	N
99	20240513	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-34	5	-2.29	228381465	156860	126.83	1487	1487	1448	1933	1041	1487	1455.96	0.98	12348	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	637	-10.76	1.36	12	0.36	-135.00	1072.00	2905	20230828	-49.98	1205	20230504	20.58	1945	-25.30	20240110	1397	4.01	20240422	2905	-49.98	20230828	1211	19.98	20230726	N	046970	500	219 억	427873	N	N	N	N
100	20240513	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-27	5	-1.82	160260424	109916	88.88	1487	1487	1448	1933	1041	1487	1458.03	0.98	2380	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	640	-10.81	1.36	12	0.25	-135.00	1072.00	2905	20230828	-49.74	1205	20230504	21.16	1945	-24.94	20240110	1397	4.51	20240422	2905	-49.74	20230828	1211	20.56	20230726	N	046970	500	219 억	427873	N	N	N	N
101	20240513	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-30	5	-2.02	115921880	79434	64.23	1487	1487	1448	1933	1041	1487	1459.35	0.98	-15848	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	639	-10.79	1.36	12	0.18	-135.00	1072.00	2905	20230828	-49.85	1205	20230504	20.91	1945	-25.09	20240110	1397	4.29	20240422	2905	-49.85	20230828	1211	20.31	20230726	N	046970	500	219 억	427873	N	N	N	N
102	20240513	120442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-30	5	-2.02	108053783	74026	59.86	1487	1487	1448	1933	1041	1487	1459.67	0.98	-15502	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	639	-10.79	1.36	12	0.17	-135.00	1072.00	2905	20230828	-49.85	1205	20230504	20.91	1945	-25.09	20240110	1397	4.29	20240422	2905	-49.85	20230828	1211	20.31	20230726	N	046970	500	219 억	427873	N	N	N	N
103	20240513	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1452	-35	5	-2.35	92878118	63628	51.45	1487	1487	1448	1933	1041	1487	1459.71	0.98	-16334	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	636	-10.76	1.35	12	0.15	-135.00	1072.00	2905	20230828	-50.02	1205	20230504	20.50	1945	-25.35	20240110	1397	3.94	20240422	2905	-50.02	20230828	1211	19.90	20230726	N	046970	500	219 억	427873	N	N	N	N
104	20240513	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1469	-18	5	-1.21	28953703	19665	15.90	1487	1487	1463	1933	1041	1487	1472.35	0.98	-5031	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	644	-10.88	1.37	12	0.04	-135.00	1072.00	2905	20230828	-49.43	1205	20230504	21.91	1945	-24.47	20240110	1397	5.15	20240422	2905	-49.43	20230828	1211	21.30	20230726	N	046970	500	219 억	427873	N	N	N	N
105	20240513	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-7	5	-0.47	6014375	4059	3.28	1487	1487	1470	1933	1041	1487	1481.74	0.98	-2258	1532	1509	1497	1474	1462	1503	1468	219	446	500	920	1	1	43824999	649	-10.96	1.38	12	0.01	-135.00	1072.00	2905	20230828	-49.05	1205	20230504	22.82	1945	-23.91	20240110	1397	5.94	20240422	2905	-49.05	20230828	1211	22.21	20230726	N	046970	500	219 억	427873	N	N	N	N
106	20240510	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	-16	5	-1.06	184298161	123427	94.77	1503	1520	1485	1953	1053	1503	1493.18	1.04	-26213	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	652	-11.01	1.39	12	0.28	-135.00	1072.00	2905	20230828	-48.81	1205	20230504	23.40	1945	-23.55	20240110	1397	6.44	20240422	2905	-48.81	20230828	1211	22.79	20230726	N	046970	500	219 억	454816	N	N	N	N
107	20240510	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-13	5	-0.86	163776512	109621	84.17	1503	1520	1485	1953	1053	1503	1494.02	1.04	-24282	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	653	-11.04	1.39	12	0.25	-135.00	1072.00	2905	20230828	-48.71	1205	20230504	23.65	1945	-23.39	20240110	1397	6.66	20240422	2905	-48.71	20230828	1211	23.04	20230726	N	046970	500	219 억	454816	N	N	N	N
108	20240510	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-14	5	-0.93	151898484	101660	78.05	1503	1520	1485	1953	1053	1503	1494.18	1.04	-21182	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	653	-11.03	1.39	12	0.23	-135.00	1072.00	2905	20230828	-48.74	1205	20230504	23.57	1945	-23.44	20240110	1397	6.59	20240422	2905	-48.74	20230828	1211	22.96	20230726	N	046970	500	219 억	454816	N	N	N	N
109	20240510	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-11	5	-0.73	112737743	75362	57.86	1503	1520	1488	1953	1053	1503	1495.95	1.04	-15487	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	654	-11.05	1.39	12	0.17	-135.00	1072.00	2905	20230828	-48.64	1205	20230504	23.82	1945	-23.29	20240110	1397	6.80	20240422	2905	-48.64	20230828	1211	23.20	20230726	N	046970	500	219 억	454816	N	N	N	N
110	20240510	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	-15	5	-1.00	98916946	66082	50.74	1503	1520	1488	1953	1053	1503	1496.88	1.04	-11199	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	652	-11.02	1.39	12	0.15	-135.00	1072.00	2905	20230828	-48.78	1205	20230504	23.49	1945	-23.50	20240110	1397	6.51	20240422	2905	-48.78	20230828	1211	22.87	20230726	N	046970	500	219 억	454816	N	N	N	N
111	20240510	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-11	5	-0.73	63406493	42266	32.45	1503	1520	1491	1953	1053	1503	1500.18	1.04	-769	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	654	-11.05	1.39	12	0.10	-135.00	1072.00	2905	20230828	-48.64	1205	20230504	23.82	1945	-23.29	20240110	1397	6.80	20240422	2905	-48.64	20230828	1211	23.20	20230726	N	046970	500	219 억	454816	N	N	N	N
112	20240510	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-3	5	-0.20	41297148	27498	21.11	1503	1520	1497	1953	1053	1503	1501.82	1.04	2898	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	657	-11.11	1.40	12	0.06	-135.00	1072.00	2905	20230828	-48.36	1205	20230504	24.48	1945	-22.88	20240110	1397	7.37	20240422	2905	-48.36	20230828	1211	23.86	20230726	N	046970	500	219 억	454816	N	N	N	N
113	20240510	090431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	12	2	0.80	19617	13	0.01	1503	1515	1503	1953	1053	1503	1509.00	1.04	0	1531	1517	1506	1492	1481	1524	1499	219	450	500	930	1	1	43824999	664	-11.22	1.41	12	0.00	-135.00	1072.00	2905	20230828	-47.85	1205	20230504	25.73	1945	-22.11	20240110	1397	8.45	20240422	2905	-47.85	20230828	1211	25.10	20230726	N	046970	500	219 억	454816	N	N	N	N
114	20240509	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	6	2	0.40	195326947	130234	103.58	1498	1520	1495	1946	1048	1497	1499.81	1.07	-12588	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	659	-11.13	1.40	12	0.30	-135.00	1072.00	2905	20230828	-48.26	1205	20230502	24.73	1945	-22.72	20240110	1397	7.59	20240422	2905	-48.26	20230828	1210	24.21	20230509	N	046970	500	219 억	466854	N	N	N	N
115	20240509	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	1	2	0.07	183716071	122503	97.43	1498	1520	1495	1946	1048	1497	1499.69	1.07	-8669	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	656	-11.10	1.40	12	0.28	-135.00	1072.00	2905	20230828	-48.43	1205	20230502	24.32	1945	-22.98	20240110	1397	7.23	20240422	2905	-48.43	20230828	1210	23.80	20230509	N	046970	500	219 억	466854	N	N	N	N
116	20240509	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1503	6	2	0.40	138847913	92538	73.60	1498	1520	1495	1946	1048	1497	1500.44	1.07	-2758	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	659	-11.13	1.40	12	0.21	-135.00	1072.00	2905	20230828	-48.26	1205	20230502	24.73	1945	-22.72	20240110	1397	7.59	20240422	2905	-48.26	20230828	1210	24.21	20230509	N	046970	500	219 억	466854	N	N	N	N
117	20240509	130432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	2	2	0.13	122790304	81826	65.08	1498	1520	1495	1946	1048	1497	1500.63	1.07	-5718	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	657	-11.10	1.40	12	0.19	-135.00	1072.00	2905	20230828	-48.40	1205	20230502	24.40	1945	-22.93	20240110	1397	7.30	20240422	2905	-48.40	20230828	1210	23.88	20230509	N	046970	500	219 억	466854	N	N	N	N
118	20240509	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	0	3	0.00	106240301	70821	56.33	1498	1520	1495	1946	1048	1497	1500.12	1.07	-6276	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	656	-11.09	1.40	12	0.16	-135.00	1072.00	2905	20230828	-48.47	1205	20230502	24.23	1945	-23.03	20240110	1397	7.16	20240422	2905	-48.47	20230828	1210	23.72	20230509	N	046970	500	219 억	466854	N	N	N	N
119	20240509	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1504	7	2	0.47	59248078	39545	31.45	1498	1520	1495	1946	1048	1497	1498.24	1.07	-7921	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	659	-11.14	1.40	12	0.09	-135.00	1072.00	2905	20230828	-48.23	1205	20230502	24.81	1945	-22.67	20240110	1397	7.66	20240422	2905	-48.23	20230828	1210	24.30	20230509	N	046970	500	219 억	466854	N	N	N	N
120	20240509	100425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1499	2	2	0.13	42250317	28218	22.44	1498	1520	1495	1946	1048	1497	1497.28	1.07	-8870	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	657	-11.10	1.40	12	0.06	-135.00	1072.00	2905	20230828	-48.40	1205	20230502	24.40	1945	-22.93	20240110	1397	7.30	20240422	2905	-48.40	20230828	1210	23.88	20230509	N	046970	500	219 억	466854	N	N	N	N
121	20240509	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	11	2	0.73	1272294	848	0.67	1498	1520	1498	1946	1048	1497	1500.35	1.07	40	1559	1528	1508	1477	1457	1518	1467	219	449	500	920	1	1	43824999	661	-11.17	1.41	12	0.00	-135.00	1072.00	2905	20230828	-48.09	1205	20230502	25.15	1945	-22.47	20240110	1397	7.95	20240422	2905	-48.09	20230828	1210	24.63	20230509	N	046970	500	219 억	466854	N	N	N	N
122	20240508	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	1497	-18	5	-1.19	188615736	125616	54.41	1520	1539	1488	1969	1061	1515	1501.53	1.08	-6793	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	656	-11.09	1.40	12	0.29	-135.00	1072.00	2905	20230828	-48.47	1205	20230502	24.23	1945	-23.03	20240110	1397	7.16	20240422	2905	-48.47	20230828	1210	23.72	20230509	N	046970	500	219 억	472360	N	N	N	N
123	20240508	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1500	-15	5	-0.99	180893884	120458	52.18	1520	1539	1488	1969	1061	1515	1501.72	1.08	-6298	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	657	-11.11	1.40	12	0.27	-135.00	1072.00	2905	20230828	-48.36	1205	20230502	24.48	1945	-22.88	20240110	1397	7.37	20240422	2905	-48.36	20230828	1210	23.97	20230509	N	046970	500	219 억	472360	N	N	N	N
124	20240508	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	1493	-22	5	-1.45	160329698	106753	46.24	1520	1539	1488	1969	1061	1515	1501.88	1.08	-7303	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	654	-11.06	1.39	12	0.24	-135.00	1072.00	2905	20230828	-48.61	1205	20230502	23.90	1945	-23.24	20240110	1397	6.87	20240422	2905	-48.61	20230828	1210	23.39	20230509	N	046970	500	219 억	472360	N	N	N	N
125	20240508	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-23	5	-1.52	149892155	99757	43.21	1520	1539	1488	1969	1061	1515	1502.57	1.08	-6672	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	654	-11.05	1.39	12	0.23	-135.00	1072.00	2905	20230828	-48.64	1205	20230502	23.82	1945	-23.29	20240110	1397	6.80	20240422	2905	-48.64	20230828	1210	23.31	20230509	N	046970	500	219 억	472360	N	N	N	N
126	20240508	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-3	5	-0.20	113857736	75584	32.74	1520	1539	1492	1969	1061	1515	1506.37	1.08	5206	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	663	-11.20	1.41	12	0.17	-135.00	1072.00	2905	20230828	-47.95	1205	20230502	25.48	1945	-22.26	20240110	1397	8.23	20240422	2905	-47.95	20230828	1210	24.96	20230509	N	046970	500	219 억	472360	N	N	N	N
127	20240508	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1492	-23	5	-1.52	110889227	73604	31.88	1520	1539	1492	1969	1061	1515	1506.57	1.08	6095	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	654	-11.05	1.39	12	0.17	-135.00	1072.00	2905	20230828	-48.64	1205	20230502	23.82	1945	-23.29	20240110	1397	6.80	20240422	2905	-48.64	20230828	1210	23.31	20230509	N	046970	500	219 억	472360	N	N	N	N
128	20240508	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-2	5	-0.13	77321914	51162	22.16	1520	1539	1495	1969	1061	1515	1511.32	1.08	-1323	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	663	-11.21	1.41	12	0.12	-135.00	1072.00	2905	20230828	-47.92	1205	20230502	25.56	1945	-22.21	20240110	1397	8.30	20240422	2905	-47.92	20230828	1210	25.04	20230509	N	046970	500	219 억	472360	N	N	N	N
129	20240508	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-20	5	-1.32	19434677	12947	5.61	1520	1520	1495	1969	1061	1515	1501.10	1.08	5233	1559	1536	1497	1474	1435	1548	1486	219	454	500	930	1	1	43824999	655	-11.07	1.39	12	0.03	-135.00	1072.00	2905	20230828	-48.54	1205	20230502	24.07	1945	-23.14	20240110	1397	7.02	20240422	2905	-48.54	20230828	1210	23.55	20230509	N	046970	500	219 억	472360	N	N	N	N
130	20240503	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	4	2	0.28	361358783	245837	180.15	1455	1493	1455	1890	1018	1454	1469.91	0.84	71459	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	639	-10.80	1.36	12	0.56	-135.00	1072.00	2905	20230828	-49.81	1205	20230502	21.00	1945	-25.04	20240110	1397	4.37	20240422	2905	-49.81	20230828	1205	21.00	20230504	N	046970	500	219 억	370096	N	N	N	N
131	20240503	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	3	2	0.21	337676690	229600	168.26	1455	1493	1455	1890	1018	1454	1470.72	0.84	66713	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	639	-10.79	1.36	12	0.52	-135.00	1072.00	2905	20230828	-49.85	1205	20230502	20.91	1945	-25.09	20240110	1397	4.29	20240422	2905	-49.85	20230828	1205	20.91	20230504	N	046970	500	219 억	370096	N	N	N	N
132	20240503	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	18	2	1.24	268227036	182069	133.42	1455	1493	1455	1890	1018	1454	1473.22	0.84	45298	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	645	-10.90	1.37	12	0.42	-135.00	1072.00	2905	20230828	-49.33	1205	20230502	22.16	1945	-24.32	20240110	1397	5.37	20240422	2905	-49.33	20230828	1205	22.16	20230504	N	046970	500	219 억	370096	N	N	N	N
133	20240503	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1476	22	2	1.51	222763945	151154	110.77	1455	1493	1455	1890	1018	1454	1473.75	0.84	39057	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	647	-10.93	1.38	12	0.34	-135.00	1072.00	2905	20230828	-49.19	1205	20230502	22.49	1945	-24.11	20240110	1397	5.65	20240422	2905	-49.19	20230828	1205	22.49	20230504	N	046970	500	219 억	370096	N	N	N	N
134	20240503	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	20	2	1.38	207745331	140983	103.32	1455	1493	1455	1890	1018	1454	1473.55	0.84	34913	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	646	-10.92	1.38	12	0.32	-135.00	1072.00	2905	20230828	-49.26	1205	20230502	22.32	1945	-24.22	20240110	1397	5.51	20240422	2905	-49.26	20230828	1205	22.32	20230504	N	046970	500	219 억	370096	N	N	N	N
135	20240503	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	27	2	1.86	120802640	81809	59.95	1455	1493	1455	1890	1018	1454	1476.64	0.84	14421	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	649	-10.97	1.38	12	0.19	-135.00	1072.00	2905	20230828	-49.02	1205	20230502	22.90	1945	-23.86	20240110	1397	6.01	20240422	2905	-49.02	20230828	1205	22.90	20230504	N	046970	500	219 억	370096	N	N	N	N
136	20240503	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	18	2	1.24	30220402	20591	15.09	1455	1477	1455	1890	1018	1454	1467.65	0.84	6157	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	645	-10.90	1.37	12	0.05	-135.00	1072.00	2905	20230828	-49.33	1205	20230502	22.16	1945	-24.32	20240110	1397	5.37	20240422	2905	-49.33	20230828	1205	22.16	20230504	N	046970	500	219 억	370096	N	N	N	N
137	20240503	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	21	2	1.44	2805672	1912	1.40	1455	1477	1455	1890	1018	1454	1467.40	0.84	848	1487	1470	1448	1431	1409	1479	1440	219	436	500	900	1	1	43824999	646	-10.93	1.38	12	0.00	-135.00	1072.00	2905	20230828	-49.23	1205	20230502	22.41	1945	-24.16	20240110	1397	5.58	20240422	2905	-49.23	20230828	1205	22.41	20230504	N	046970	500	219 억	370096	N	N	N	N
138	20240502	160427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	3	2	0.21	196968676	136366	113.48	1451	1465	1426	1886	1016	1451	1444.41	0.74	40316	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	637	-10.77	1.36	12	0.31	-135.00	1072.00	2905	20230828	-49.95	1205	20230502	20.66	1945	-25.24	20240110	1397	4.08	20240422	2905	-49.95	20230828	1205	20.66	20230502	N	046970	500	219 억	324502	N	N	N	N
139	20240502	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	7	2	0.48	187255594	129698	107.93	1451	1465	1426	1886	1016	1451	1443.78	0.74	38634	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	639	-10.80	1.36	12	0.30	-135.00	1072.00	2905	20230828	-49.81	1205	20230502	21.00	1945	-25.04	20240110	1397	4.37	20240422	2905	-49.81	20230828	1205	21.00	20230502	N	046970	500	219 억	324502	N	N	N	N
140	20240502	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	13	2	0.90	176732519	122495	101.94	1451	1465	1426	1886	1016	1451	1442.77	0.74	40734	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	642	-10.84	1.37	12	0.28	-135.00	1072.00	2905	20230828	-49.60	1205	20230502	21.49	1945	-24.73	20240110	1397	4.80	20240422	2905	-49.60	20230828	1205	21.49	20230502	N	046970	500	219 억	324502	N	N	N	N
141	20240502	130425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	3	2	0.21	155953737	108222	90.06	1451	1465	1426	1886	1016	1451	1441.05	0.74	35714	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	637	-10.77	1.36	12	0.25	-135.00	1072.00	2905	20230828	-49.95	1205	20230502	20.66	1945	-25.24	20240110	1397	4.08	20240422	2905	-49.95	20230828	1205	20.66	20230502	N	046970	500	219 억	324502	N	N	N	N
142	20240502	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	5	2	0.34	149592035	103847	86.42	1451	1465	1426	1886	1016	1451	1440.50	0.74	34514	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	638	-10.79	1.36	12	0.24	-135.00	1072.00	2905	20230828	-49.88	1205	20230502	20.83	1945	-25.14	20240110	1397	4.22	20240422	2905	-49.88	20230828	1205	20.83	20230502	N	046970	500	219 억	324502	N	N	N	N
143	20240502	110424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	-7	5	-0.48	135950079	94450	78.60	1451	1465	1426	1886	1016	1451	1439.38	0.74	31173	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	633	-10.70	1.35	12	0.22	-135.00	1072.00	2905	20230828	-50.29	1205	20230502	19.83	1945	-25.76	20240110	1397	3.36	20240422	2905	-50.29	20230828	1205	19.83	20230502	N	046970	500	219 억	324502	N	N	N	N
144	20240502	100424	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	-14	5	-0.96	66666581	46539	38.73	1451	1451	1426	1886	1016	1451	1432.47	0.74	-8043	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	630	-10.64	1.34	12	0.11	-135.00	1072.00	2905	20230828	-50.53	1205	20230502	19.25	1945	-26.12	20240110	1397	2.86	20240422	2905	-50.53	20230828	1205	19.25	20230502	N	046970	500	219 억	324502	N	N	N	N
145	20240502	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-19	5	-1.31	11212730	7788	6.48	1451	1451	1430	1886	1016	1451	1439.67	0.74	-1383	1498	1474	1462	1438	1426	1468	1432	219	435	500	890	1	1	43824999	628	-10.61	1.34	12	0.02	-135.00	1072.00	2905	20230828	-50.71	1205	20230502	18.84	1945	-26.38	20240110	1397	2.51	20240422	2905	-50.71	20230828	1205	18.84	20230502	N	046970	500	219 억	324502	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History