KissMeData/014190/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	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	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	N	N
3	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	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	N	N
4	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	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	N	N
5	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	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	N	N
6	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	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	N	N
7	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	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	N	N
8	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	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	N	N
9	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	-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	N	N
10	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	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	N	N
11	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	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	N	N
12	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	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	N	N
13	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	-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	N	N
14	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	-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	N	N
15	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	-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	N	N
16	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	-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	N	N
17	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	-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	N	N
18	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	-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	N	N
19	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	-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	N	N
20	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	-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	N	N
21	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	-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	N	N
22	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	-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	N	N
23	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	-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	N	N
24	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	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	N	N
25	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	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	N	N
26	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	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	N	N
27	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	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	N	N
28	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	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	N	N
29	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	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	N	N
30	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	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	N	N
31	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	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	N	N
32	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	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	N	N
33	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	-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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	-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	N	N
39	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	-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	N	N
40	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	-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	N	N
41	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	-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	N	N
42	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	-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	N	N
43	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	-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	N	N
44	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	-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	N	N
45	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	-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	N	N
46	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	-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	N	N
47	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	-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	N	N
48	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	-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	N	N
49	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	-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	N	N
50	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	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	N	N
51	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	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	N	N
52	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	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	N	N
53	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	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	N	N
54	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	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	N	N
55	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	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	N	N
56	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	-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	N	N
57	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	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	N	N
58	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	-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	N	N
59	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	-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	N	N
60	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	-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	N	N
61	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	-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	N	N
62	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	-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	N	N
63	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	-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	N	N
64	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	-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	N	N
65	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	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	N	N
66	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	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	N	N
67	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	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	N	N
68	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	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	N	N
69	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	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	N	N
70	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	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	N	N
71	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	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	N	N
72	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	-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	N	N
73	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	-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	N	N
74	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	-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	N	N
75	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	-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	N	N
76	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	-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	N	N
77	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	-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	N	N
78	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	-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	N	N
79	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	-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	N	N
80	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	-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	N	N
81	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	-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	N	N
82	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	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	N	N
83	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	-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	N	N
84	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	-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	N	N
85	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	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	N	N
86	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	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	N	N
87	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	-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	N	N
88	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	-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	N	N
89	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	-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	N	N
90	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	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	N	N
91	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	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	N	N
92	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	-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	N	N
93	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	-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	N	N
94	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	-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	N	N
95	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	-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	N	N
96	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	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	N	N
97	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	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	N	N
98	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	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	N	N
99	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	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	N	N
100	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	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	N	N
101	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	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	N	N
102	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	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	N	N
103	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	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	N	N
104	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	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	N	N
105	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	-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	N	N
106	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	-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	N	N
107	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	-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	N	N
108	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	-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	N	N
109	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	-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	N	N
110	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	-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	N	N
111	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	-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	N	N
112	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	-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	N	N
113	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	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	N	N
114	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	-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	N	N
115	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	-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	N	N
116	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	-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	N	N
117	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	-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	N	N
118	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	-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	N	N
119	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	-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	N	N
120	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	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	N	N
121	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	-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	N	N
122	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	-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	N	N
123	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	-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	N	N
124	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	-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	N	N
125	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	-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	N	N
126	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	-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	N	N
127	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	-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	N	N
128	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	-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	N	N
129	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	-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	N	N
130	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	-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	N	N
131	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	-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	N	N
132	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	-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	N	N
133	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	-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	N	N
134	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	-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	N	N
135	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	-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	N	N
136	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	-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	N	N
137	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	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	N	N
138	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	-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	N	N
139	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	-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	N	N
140	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	-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	N	N
141	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	-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	N	N
142	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	-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	N	N
143	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	-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	N	N
144	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	-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	N	N
145	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	-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	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History