KissMeData/014190/price/prices-20240401.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

70 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	20240430	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	2	2	0.11	204296505	116271	89.66	1750	1778	1743	2275	1225	1750	1757.07	3.37	-944	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	620	12.51	0.60	12	0.33	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
3	20240430	150318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	2	2	0.11	193244246	109959	84.80	1750	1778	1743	2275	1225	1750	1757.42	3.37	-3027	1808	1779	1742	1713	1676	1793	1727	177	525	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
4	20240430	140318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	5	2	0.29	132072843	75014	57.85	1750	1778	1743	2275	1225	1750	1760.64	3.37	549	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	621	12.54	0.60	12	0.21	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
5	20240430	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	2	2	0.11	109518242	62145	47.92	1750	1778	1743	2275	1225	1750	1762.30	3.37	-6516	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	620	12.51	0.60	12	0.18	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
6	20240430	120319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	9	2	0.51	95522449	54172	41.78	1750	1778	1743	2275	1225	1750	1763.32	3.37	-6954	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	623	12.56	0.60	12	0.15	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
7	20240430	110317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1759	9	2	0.51	72853548	41245	31.81	1750	1778	1743	2275	1225	1750	1766.36	3.37	-8826	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	623	12.56	0.60	12	0.12	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
8	20240430	100316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1778	28	2	1.60	47318346	26774	20.65	1750	1778	1743	2275	1225	1750	1767.32	3.37	1535	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	629	12.70	0.60	12	0.08	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
9	20240430	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	0	3	0.00	1037988	593	0.46	1750	1752	1750	2275	1225	1750	1750.40	3.37	-260	1808	1779	1742	1713	1676	1793	1727	177	525	500	1120	1	1	35399906	619	12.50	0.59	12	0.00	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	3.39	N	014190	500	176 억	1193090	N	N	N	N
10	20240429	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	37	2	2.16	226684308	129294	117.14	1705	1771	1705	2225	1200	1713	1753.25	3.21	50015	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	619	12.50	0.59	12	0.37	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
11	20240429	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	48	2	2.80	213123600	121569	110.14	1705	1771	1705	2225	1200	1713	1753.11	3.21	47890	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	623	12.58	0.60	12	0.34	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
12	20240429	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	54	2	3.15	189579600	108220	98.05	1705	1771	1705	2225	1200	1713	1751.80	3.21	48113	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	626	12.62	0.60	12	0.31	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
13	20240429	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	49	2	2.86	170832418	97589	88.42	1705	1771	1705	2225	1200	1713	1750.53	3.21	44375	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	624	12.59	0.60	12	0.28	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
14	20240429	120316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1762	49	2	2.86	140461708	80380	72.82	1705	1768	1705	2225	1200	1713	1747.47	3.21	40826	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	624	12.59	0.60	12	0.23	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
15	20240429	110306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	40	2	2.34	97321651	55853	50.60	1705	1757	1705	2225	1200	1713	1742.46	3.21	35451	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	621	12.52	0.60	12	0.16	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
16	20240429	100317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	37	2	2.16	84916995	48770	44.19	1705	1757	1705	2225	1200	1713	1741.17	3.21	32924	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	619	12.50	0.59	12	0.14	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
17	20240429	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	11	2	0.64	1484078	866	0.78	1705	1724	1705	2225	1200	1713	1713.72	3.21	-243	1749	1731	1722	1704	1695	1726	1699	177	512	500	1090	1	1	35399906	610	12.31	0.59	12	0.00	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	3.40	N	014190	500	176 억	1138033	N	N	N	N
18	20240426	160316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1713	-11	5	-0.64	187697031	108971	48.25	1724	1740	1713	2240	1207	1724	1722.49	3.32	-35786	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	606	12.24	0.58	12	0.31	140.00	2944.00	3245	20240103	-47.21	1400	20231027	22.36	3245	-47.21	20240103	1655	3.50	20240422	3245	-47.21	20240103	1400	22.36	20231027	3.37	N	014190	500	176 억	1173819	N	N	N	N
19	20240426	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	-6	5	-0.35	164973509	95716	42.38	1724	1740	1714	2240	1207	1724	1723.57	3.32	-33319	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	608	12.27	0.58	12	0.27	140.00	2944.00	3245	20240103	-47.06	1400	20231027	22.71	3245	-47.06	20240103	1655	3.81	20240422	3245	-47.06	20240103	1400	22.71	20231027	3.37	N	014190	500	176 억	1173819	N	N	N	N
20	20240426	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-8	5	-0.46	132699356	76912	34.06	1724	1740	1715	2240	1207	1724	1725.34	3.32	-28770	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	607	12.26	0.58	12	0.22	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1655	3.69	20240422	3245	-47.12	20240103	1400	22.57	20231027	3.37	N	014190	500	176 억	1173819	N	N	N	N
21	20240426	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	-2	5	-0.12	80095788	46322	20.51	1724	1740	1722	2240	1207	1724	1729.11	3.32	-16409	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	610	12.30	0.58	12	0.13	140.00	2944.00	3245	20240103	-46.93	1400	20231027	23.00	3245	-46.93	20240103	1655	4.05	20240422	3245	-46.93	20240103	1400	23.00	20231027	3.37	N	014190	500	176 억	1173819	N	N	N	N
22	20240426	120315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	2	2	0.12	57103079	32980	14.60	1724	1740	1724	2240	1207	1724	1731.45	3.32	-8631	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	611	12.33	0.59	12	0.09	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	3.37	N	014190	500	176 억	1173819	N	N	N	N
23	20240426	110315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	5	2	0.29	46056226	26587	11.77	1724	1740	1724	2240	1207	1724	1732.28	3.32	-8166	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	612	12.35	0.59	12	0.08	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	3.37	N	014190	500	176 억	1173819	N	N	N	N
24	20240426	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1733	9	2	0.52	23659233	13658	6.05	1724	1740	1724	2240	1207	1724	1732.26	3.32	-630	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	613	12.38	0.59	12	0.04	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	3.37	N	014190	500	176 억	1173819	N	N	N	N
25	20240426	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	11	2	0.64	6759534	3911	1.73	1724	1735	1724	2240	1207	1724	1728.34	3.32	1879	1754	1738	1728	1712	1702	1734	1708	177	516	500	1100	1	1	35399906	614	12.39	0.59	12	0.01	140.00	2944.00	3245	20240103	-46.53	1400	20231027	23.93	3245	-46.53	20240103	1655	4.83	20240422	3245	-46.53	20240103	1400	23.93	20231027	3.37	N	014190	500	176 억	1173819	N	N	N	N
26	20240425	160314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-12	5	-0.69	388489137	225029	209.07	1735	1744	1718	2255	1216	1736	1726.40	3.46	-52075	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	610	12.31	0.59	12	0.64	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	3.18	N	014190	500	176 억	1225659	N	N	N	N
27	20240425	150316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	-8	5	-0.46	362601407	210010	195.11	1735	1744	1718	2255	1216	1736	1726.59	3.46	-49068	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	612	12.34	0.59	12	0.59	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	3.18	N	014190	500	176 억	1225659	N	N	N	N
28	20240425	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-11	5	-0.63	346073815	200425	186.21	1735	1744	1718	2255	1216	1736	1726.70	3.46	-50246	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	611	12.32	0.59	12	0.57	140.00	2944.00	3245	20240103	-46.84	1400	20231027	23.21	3245	-46.84	20240103	1655	4.23	20240422	3245	-46.84	20240103	1400	23.21	20231027	3.18	N	014190	500	176 억	1225659	N	N	N	N
29	20240425	130315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-10	5	-0.58	273162072	158142	146.93	1735	1744	1718	2255	1216	1736	1727.32	3.46	-53043	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	611	12.33	0.59	12	0.45	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	3.18	N	014190	500	176 억	1225659	N	N	N	N
30	20240425	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-11	5	-0.63	177328314	102529	95.26	1735	1744	1718	2255	1216	1736	1729.54	3.46	-24341	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	611	12.32	0.59	12	0.29	140.00	2944.00	3245	20240103	-46.84	1400	20231027	23.21	3245	-46.84	20240103	1655	4.23	20240422	3245	-46.84	20240103	1400	23.21	20231027	3.18	N	014190	500	176 억	1225659	N	N	N	N
31	20240425	110314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	-9	5	-0.52	164726999	95198	88.45	1735	1744	1719	2255	1216	1736	1730.36	3.46	-25773	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	611	12.34	0.59	12	0.27	140.00	2944.00	3245	20240103	-46.78	1400	20231027	23.36	3245	-46.78	20240103	1655	4.35	20240422	3245	-46.78	20240103	1400	23.36	20231027	3.18	N	014190	500	176 억	1225659	N	N	N	N
32	20240425	100315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1738	2	2	0.12	47994463	27795	25.82	1735	1738	1720	2255	1216	1736	1726.73	3.46	11364	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	615	12.41	0.59	12	0.08	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	3.18	N	014190	500	176 억	1225659	N	N	N	N
33	20240425	090314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	-2	5	-0.12	2938409	1698	1.58	1735	1735	1724	2255	1216	1736	1730.51	3.46	-1338	1756	1745	1728	1717	1700	1751	1723	177	519	500	1110	1	1	35399906	614	12.39	0.59	12	0.00	140.00	2944.00	3245	20240103	-46.56	1400	20231027	23.86	3245	-46.56	20240103	1655	4.77	20240422	3245	-46.56	20240103	1400	23.86	20231027	3.18	N	014190	500	176 억	1225659	N	N	N	N
34	20240424	160313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	32	2	1.88	186065862	107516	49.55	1711	1739	1711	2215	1193	1704	1730.58	3.37	18089	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	615	12.40	0.59	12	0.30	140.00	2944.00	3245	20240103	-46.50	1400	20231027	24.00	3245	-46.50	20240103	1655	4.89	20240422	3245	-46.50	20240103	1400	24.00	20231027	3.22	N	014190	500	176 억	1194566	N	N	N	N
35	20240424	150313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1734	30	2	1.76	181249952	104741	48.27	1711	1739	1711	2215	1193	1704	1730.46	3.37	18616	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	614	12.39	0.59	12	0.30	140.00	2944.00	3245	20240103	-46.56	1400	20231027	23.86	3245	-46.56	20240103	1655	4.77	20240422	3245	-46.56	20240103	1400	23.86	20231027	3.22	N	014190	500	176 억	1194566	N	N	N	N
36	20240424	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	32	2	1.88	160637881	92858	42.80	1711	1739	1711	2215	1193	1704	1729.93	3.37	17943	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	615	12.40	0.59	12	0.26	140.00	2944.00	3245	20240103	-46.50	1400	20231027	24.00	3245	-46.50	20240103	1655	4.89	20240422	3245	-46.50	20240103	1400	24.00	20231027	3.22	N	014190	500	176 억	1194566	N	N	N	N
37	20240424	130318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1733	29	2	1.70	146994346	84996	39.17	1711	1739	1711	2215	1193	1704	1729.43	3.37	15497	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	613	12.38	0.59	12	0.24	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	3.22	N	014190	500	176 억	1194566	N	N	N	N
38	20240424	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1727	23	2	1.35	92289543	53429	24.62	1711	1735	1711	2215	1193	1704	1727.33	3.37	9961	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	611	12.34	0.59	12	0.15	140.00	2944.00	3245	20240103	-46.78	1400	20231027	23.36	3245	-46.78	20240103	1655	4.35	20240422	3245	-46.78	20240103	1400	23.36	20231027	3.22	N	014190	500	176 억	1194566	N	N	N	N
39	20240424	110313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	25	2	1.47	81067086	46938	21.63	1711	1735	1711	2215	1193	1704	1727.11	3.37	10684	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	612	12.35	0.59	12	0.13	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	3.22	N	014190	500	176 억	1194566	N	N	N	N
40	20240424	100313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1730	26	2	1.53	61930546	35866	16.53	1711	1735	1711	2215	1193	1704	1726.72	3.37	10286	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	612	12.36	0.59	12	0.10	140.00	2944.00	3245	20240103	-46.69	1400	20231027	23.57	3245	-46.69	20240103	1655	4.53	20240422	3245	-46.69	20240103	1400	23.57	20231027	3.22	N	014190	500	176 억	1194566	N	N	N	N
41	20240424	090313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	21	2	1.23	8750791	5094	2.35	1711	1727	1711	2215	1193	1704	1717.86	3.37	1427	1764	1734	1711	1681	1658	1749	1696	177	511	500	1090	1	1	35399906	611	12.32	0.59	12	0.01	140.00	2944.00	3245	20240103	-46.84	1400	20231027	23.21	3245	-46.84	20240103	1655	4.23	20240422	3245	-46.84	20240103	1400	23.21	20231027	3.22	N	014190	500	176 억	1194566	N	N	N	N
42	20240423	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	1	2	0.06	372686473	216960	156.90	1691	1741	1688	2210	1193	1703	1717.77	3.48	-36008	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	603	12.17	0.58	12	0.61	140.00	2944.00	3245	20240103	-47.49	1400	20231027	21.71	3245	-47.49	20240103	1655	2.96	20240422	3245	-47.49	20240103	1400	21.71	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
43	20240423	150312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	5	2	0.29	363417180	211525	152.97	1691	1741	1688	2210	1193	1703	1718.08	3.48	-38273	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	605	12.20	0.58	12	0.60	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1655	3.20	20240422	3245	-47.37	20240103	1400	22.00	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
44	20240423	140313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	16	2	0.94	321917293	187307	135.46	1691	1741	1688	2210	1193	1703	1718.66	3.48	-33277	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	609	12.28	0.58	12	0.53	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1655	3.87	20240422	3245	-47.03	20240103	1400	22.79	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
45	20240423	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	17	2	1.00	300368448	174777	126.40	1691	1741	1688	2210	1193	1703	1718.58	3.48	-26306	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	609	12.29	0.58	12	0.49	140.00	2944.00	3245	20240103	-47.00	1400	20231027	22.86	3245	-47.00	20240103	1655	3.93	20240422	3245	-47.00	20240103	1400	22.86	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
46	20240423	120312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	21	2	1.23	277875371	161750	116.98	1691	1741	1688	2210	1193	1703	1717.93	3.48	-23044	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	610	12.31	0.59	12	0.46	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	3.22	N	014190	500	176 억	1232206	N	N	N	N
47	20240423	110311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1708	5	2	0.29	251346739	146347	105.84	1691	1741	1688	2210	1193	1703	1717.47	3.48	-14308	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	605	12.20	0.58	12	0.41	140.00	2944.00	3245	20240103	-47.37	1400	20231027	22.00	3245	-47.37	20240103	1655	3.20	20240422	3245	-47.37	20240103	1400	22.00	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
48	20240423	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1736	33	2	1.94	178363402	103858	75.11	1691	1741	1688	2210	1193	1703	1717.38	3.48	9661	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	615	12.40	0.59	12	0.29	140.00	2944.00	3245	20240103	-46.50	1400	20231027	24.00	3245	-46.50	20240103	1655	4.89	20240422	3245	-46.50	20240103	1400	24.00	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
49	20240423	090312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1710	7	2	0.41	16362507	9661	6.99	1691	1710	1691	2210	1193	1703	1693.67	3.48	3403	1737	1719	1687	1669	1637	1729	1679	177	507	500	1080	1	1	35399906	605	12.21	0.58	12	0.03	140.00	2944.00	3245	20240103	-47.30	1400	20231027	22.14	3245	-47.30	20240103	1655	3.32	20240422	3245	-47.30	20240103	1400	22.14	20231027	3.22	N	014190	500	176 억	1232206	N	N	N	N
50	20240422	160311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	18	2	1.07	232636107	137531	67.87	1685	1705	1655	2190	1180	1685	1691.52	3.43	15863	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	603	12.16	0.58	12	0.39	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1655	2.90	20240422	3245	-47.52	20240103	1400	21.64	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
51	20240422	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	10	2	0.59	222063495	131307	64.79	1685	1705	1655	2190	1180	1685	1691.18	3.43	14190	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	600	12.11	0.58	12	0.37	140.00	2944.00	3245	20240103	-47.77	1400	20231027	21.07	3245	-47.77	20240103	1655	2.42	20240422	3245	-47.77	20240103	1400	21.07	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
52	20240422	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	10	2	0.59	197062161	116521	57.50	1685	1705	1655	2190	1180	1685	1691.22	3.43	6070	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	600	12.11	0.58	12	0.33	140.00	2944.00	3245	20240103	-47.77	1400	20231027	21.07	3245	-47.77	20240103	1655	2.42	20240422	3245	-47.77	20240103	1400	21.07	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
53	20240422	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	7	2	0.42	183218251	108345	53.46	1685	1705	1655	2190	1180	1685	1691.06	3.43	1514	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	599	12.09	0.57	12	0.31	140.00	2944.00	3245	20240103	-47.86	1400	20231027	20.86	3245	-47.86	20240103	1655	2.24	20240422	3245	-47.86	20240103	1400	20.86	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
54	20240422	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	0	3	0.00	152188553	89989	44.41	1685	1705	1655	2190	1180	1685	1691.19	3.43	-2213	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	596	12.04	0.57	12	0.25	140.00	2944.00	3245	20240103	-48.07	1400	20231027	20.36	3245	-48.07	20240103	1655	1.81	20240422	3245	-48.07	20240103	1400	20.36	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
55	20240422	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1691	6	2	0.36	128738724	76084	37.54	1685	1705	1655	2190	1180	1685	1692.06	3.43	1708	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	599	12.08	0.57	12	0.21	140.00	2944.00	3245	20240103	-47.89	1400	20231027	20.79	3245	-47.89	20240103	1655	2.18	20240422	3245	-47.89	20240103	1400	20.79	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
56	20240422	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	15	2	0.89	68183822	40366	19.92	1685	1700	1655	2190	1180	1685	1689.14	3.43	19149	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	602	12.14	0.58	12	0.11	140.00	2944.00	3245	20240103	-47.61	1400	20231027	21.43	3245	-47.61	20240103	1655	2.72	20240422	3245	-47.61	20240103	1400	21.43	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
57	20240422	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	3	2	0.18	9326280	5543	2.74	1685	1688	1655	2190	1180	1685	1682.53	3.43	-158	1740	1712	1691	1663	1642	1702	1653	177	505	500	1070	1	1	35399906	598	12.06	0.57	12	0.02	140.00	2944.00	3245	20240103	-47.98	1400	20231027	20.57	3245	-47.98	20240103	1655	1.99	20240422	3245	-47.98	20240103	1400	20.57	20231027	3.23	N	014190	500	176 억	1215587	N	N	N	N
58	20240419	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	-31	5	-1.81	336294522	199334	88.17	1716	1719	1670	2230	1202	1716	1687.09	3.51	-26999	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	596	12.04	0.57	12	0.56	140.00	2944.00	3245	20240103	-48.07	1400	20231027	20.36	3245	-48.07	20240103	1662	1.38	20240418	3245	-48.07	20240103	1400	20.36	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
59	20240419	150301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-32	5	-1.86	309754517	183579	81.20	1716	1719	1670	2230	1202	1716	1687.31	3.51	-23719	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	596	12.03	0.57	12	0.52	140.00	2944.00	3245	20240103	-48.10	1400	20231027	20.29	3245	-48.10	20240103	1662	1.32	20240418	3245	-48.10	20240103	1400	20.29	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
60	20240419	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1687	-29	5	-1.69	302214148	179103	79.22	1716	1719	1670	2230	1202	1716	1687.38	3.51	-22071	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	597	12.05	0.57	12	0.51	140.00	2944.00	3245	20240103	-48.01	1400	20231027	20.50	3245	-48.01	20240103	1662	1.50	20240418	3245	-48.01	20240103	1400	20.50	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
61	20240419	130301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	-33	5	-1.92	277759742	164625	72.82	1716	1719	1670	2230	1202	1716	1687.23	3.51	-32485	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	596	12.02	0.57	12	0.47	140.00	2944.00	3245	20240103	-48.14	1400	20231027	20.21	3245	-48.14	20240103	1662	1.26	20240418	3245	-48.14	20240103	1400	20.21	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
62	20240419	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1679	-37	5	-2.16	238088826	140999	62.37	1716	1719	1672	2230	1202	1716	1688.59	3.51	-42973	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	594	11.99	0.57	12	0.40	140.00	2944.00	3245	20240103	-48.26	1400	20231027	19.93	3245	-48.26	20240103	1662	1.02	20240418	3245	-48.26	20240103	1400	19.93	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
63	20240419	110301	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-22	5	-1.28	113885749	67118	29.69	1716	1719	1688	2230	1202	1716	1696.80	3.51	-35251	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	600	12.10	0.58	12	0.19	140.00	2944.00	3245	20240103	-47.80	1400	20231027	21.00	3245	-47.80	20240103	1662	1.93	20240418	3245	-47.80	20240103	1400	21.00	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
64	20240419	100300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1703	-13	5	-0.76	29502175	17303	7.65	1716	1719	1699	2230	1202	1716	1705.03	3.51	-4218	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	603	12.16	0.58	12	0.05	140.00	2944.00	3245	20240103	-47.52	1400	20231027	21.64	3245	-47.52	20240103	1662	2.47	20240418	3245	-47.52	20240103	1400	21.64	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
65	20240419	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	3	2	0.17	1935402	1128	0.50	1716	1719	1713	2230	1202	1716	1715.78	3.51	-237	1777	1746	1704	1673	1631	1762	1689	177	514	500	1090	1	1	35399906	609	12.28	0.58	12	0.00	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1662	3.43	20240418	3245	-47.03	20240103	1400	22.79	20231027	3.25	N	014190	500	176 억	1242586	N	N	N	N
66	20240418	160258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	32	2	1.90	387664198	225732	136.83	1662	1735	1662	2185	1179	1684	1717.36	3.28	77747	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	607	12.26	0.58	12	0.64	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1662	3.25	20240418	3245	-47.12	20240103	1400	22.57	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
67	20240418	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	40	2	2.38	369012733	214874	130.25	1662	1735	1662	2185	1179	1684	1717.34	3.28	73181	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	610	12.31	0.59	12	0.61	140.00	2944.00	3245	20240103	-46.87	1400	20231027	23.14	3245	-46.87	20240103	1662	3.73	20240418	3245	-46.87	20240103	1400	23.14	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
68	20240418	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	45	2	2.67	349673181	203657	123.45	1662	1735	1662	2185	1179	1684	1716.97	3.28	74071	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	612	12.35	0.59	12	0.58	140.00	2944.00	3245	20240103	-46.72	1400	20231027	23.50	3245	-46.72	20240103	1662	4.03	20240418	3245	-46.72	20240103	1400	23.50	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
69	20240418	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	37	2	2.20	315990063	184134	111.61	1662	1735	1662	2185	1179	1684	1716.09	3.28	81730	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	609	12.29	0.58	12	0.52	140.00	2944.00	3245	20240103	-46.96	1400	20231027	22.93	3245	-46.96	20240103	1662	3.55	20240418	3245	-46.96	20240103	1400	22.93	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
70	20240418	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	38	2	2.26	303649923	176966	107.27	1662	1735	1662	2185	1179	1684	1715.87	3.28	80763	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	610	12.30	0.58	12	0.50	140.00	2944.00	3245	20240103	-46.93	1400	20231027	23.00	3245	-46.93	20240103	1662	3.61	20240418	3245	-46.93	20240103	1400	23.00	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
71	20240418	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1718	34	2	2.02	290542931	169351	102.65	1662	1735	1662	2185	1179	1684	1715.63	3.28	80264	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	608	12.27	0.58	12	0.48	140.00	2944.00	3245	20240103	-47.06	1400	20231027	22.71	3245	-47.06	20240103	1662	3.37	20240418	3245	-47.06	20240103	1400	22.71	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
72	20240418	100259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	44	2	2.61	222344419	129686	78.61	1662	1735	1662	2185	1179	1684	1714.48	3.28	65288	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	612	12.34	0.59	12	0.37	140.00	2944.00	3245	20240103	-46.75	1400	20231027	23.43	3245	-46.75	20240103	1662	3.97	20240418	3245	-46.75	20240103	1400	23.43	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
73	20240418	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1663	-21	5	-1.25	5651676	3396	2.06	1662	1683	1662	2185	1179	1684	1664.22	3.28	-40	1768	1726	1705	1663	1642	1715	1652	177	501	500	1070	1	1	35399906	589	11.88	0.56	12	0.01	140.00	2944.00	3245	20240103	-48.75	1400	20231027	18.79	3245	-48.75	20240103	1662	0.06	20240418	3245	-48.75	20240103	1400	18.79	20231027	3.43	N	014190	500	176 억	1162444	N	N	N	N
74	20240417	160255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-20	5	-1.17	281232237	164222	57.83	1702	1747	1684	2215	1193	1704	1712.68	3.35	-21792	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	596	12.03	0.57	12	0.46	140.00	2944.00	3245	20240103	-48.10	1400	20231027	20.29	3245	-48.10	20240103	1671	0.78	20240416	3245	-48.10	20240103	1400	20.29	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
75	20240417	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1688	-16	5	-0.94	272370246	158966	55.98	1702	1747	1688	2215	1193	1704	1713.57	3.35	-20312	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	598	12.06	0.57	12	0.45	140.00	2944.00	3245	20240103	-47.98	1400	20231027	20.57	3245	-47.98	20240103	1671	1.02	20240416	3245	-47.98	20240103	1400	20.57	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
76	20240417	140258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	1	2	0.06	226149549	131683	46.37	1702	1747	1697	2215	1193	1704	1717.70	3.35	-2389	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	604	12.18	0.58	12	0.37	140.00	2944.00	3245	20240103	-47.46	1400	20231027	21.79	3245	-47.46	20240103	1671	2.03	20240416	3245	-47.46	20240103	1400	21.79	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
77	20240417	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1702	-2	5	-0.12	194516766	113072	39.82	1702	1747	1701	2215	1193	1704	1720.75	3.35	-5963	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	603	12.16	0.58	12	0.32	140.00	2944.00	3245	20240103	-47.55	1400	20231027	21.57	3245	-47.55	20240103	1671	1.86	20240416	3245	-47.55	20240103	1400	21.57	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
78	20240417	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	12	2	0.70	154131260	89395	31.48	1702	1747	1702	2215	1193	1704	1724.88	3.35	1559	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	607	12.26	0.58	12	0.25	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1671	2.69	20240416	3245	-47.12	20240103	1400	22.57	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
79	20240417	110300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1723	19	2	1.12	123493029	71554	25.20	1702	1747	1702	2215	1193	1704	1726.86	3.35	11563	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	610	12.31	0.59	12	0.20	140.00	2944.00	3245	20240103	-46.90	1400	20231027	23.07	3245	-46.90	20240103	1671	3.11	20240416	3245	-46.90	20240103	1400	23.07	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
80	20240417	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	35	2	2.05	85300703	49462	17.42	1702	1747	1702	2215	1193	1704	1725.95	3.35	21685	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	616	12.42	0.59	12	0.14	140.00	2944.00	3245	20240103	-46.41	1400	20231027	24.21	3245	-46.41	20240103	1671	4.07	20240416	3245	-46.41	20240103	1400	24.21	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
81	20240417	090258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	0	3	0.00	13004164	7628	2.69	1702	1720	1702	2215	1193	1704	1705.34	3.35	2361	1762	1733	1702	1673	1642	1717	1657	177	511	500	1090	1	1	35399906	603	12.17	0.58	12	0.02	140.00	2944.00	3245	20240103	-47.49	1400	20231027	21.71	3245	-47.49	20240103	1671	1.97	20240416	3245	-47.49	20240103	1400	21.71	20231027	3.45	N	014190	500	176 억	1184844	N	N	N	N
82	20240416	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-25	5	-1.45	458512677	270696	108.53	1729	1731	1671	2245	1211	1729	1693.79	3.34	4056	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	603	12.17	0.58	12	0.76	140.00	2944.00	3245	20240103	-47.49	1400	20231027	21.71	3245	-47.49	20240103	1671	1.97	20240416	3245	-47.49	20240103	1400	21.71	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
83	20240416	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-29	5	-1.68	447898157	264450	106.02	1729	1731	1671	2245	1211	1729	1693.70	3.34	2478	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	602	12.14	0.58	12	0.75	140.00	2944.00	3245	20240103	-47.61	1400	20231027	21.43	3245	-47.61	20240103	1671	1.74	20240416	3245	-47.61	20240103	1400	21.43	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
84	20240416	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1695	-34	5	-1.97	401394027	237012	95.02	1729	1731	1671	2245	1211	1729	1693.56	3.34	2986	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	600	12.11	0.58	12	0.67	140.00	2944.00	3245	20240103	-47.77	1400	20231027	21.07	3245	-47.77	20240103	1671	1.44	20240416	3245	-47.77	20240103	1400	21.07	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
85	20240416	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1701	-28	5	-1.62	340128059	200888	80.54	1729	1731	1671	2245	1211	1729	1693.12	3.34	-189	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	602	12.15	0.58	12	0.57	140.00	2944.00	3245	20240103	-47.58	1400	20231027	21.50	3245	-47.58	20240103	1671	1.80	20240416	3245	-47.58	20240103	1400	21.50	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
86	20240416	120259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	-25	5	-1.45	311606197	184130	73.82	1729	1731	1671	2245	1211	1729	1692.32	3.34	2653	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	603	12.17	0.58	12	0.52	140.00	2944.00	3245	20240103	-47.49	1400	20231027	21.71	3245	-47.49	20240103	1671	1.97	20240416	3245	-47.49	20240103	1400	21.71	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
87	20240416	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1680	-49	5	-2.83	180641827	106423	42.67	1729	1731	1671	2245	1211	1729	1697.39	3.34	-20350	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	595	12.00	0.57	12	0.30	140.00	2944.00	3245	20240103	-48.23	1400	20231027	20.00	3245	-48.23	20240103	1671	0.54	20240416	3245	-48.23	20240103	1400	20.00	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
88	20240416	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-20	5	-1.16	60664723	35469	14.22	1729	1731	1701	2245	1211	1729	1710.36	3.34	-16486	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	605	12.21	0.58	12	0.10	140.00	2944.00	3245	20240103	-47.33	1400	20231027	22.07	3245	-47.33	20240103	1691	1.06	20240411	3245	-47.33	20240103	1400	22.07	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
89	20240416	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1719	-10	5	-0.58	2964992	1717	0.69	1729	1731	1719	2245	1211	1729	1726.84	3.34	-949	1773	1751	1721	1699	1669	1762	1710	177	516	500	1100	1	1	35399906	609	12.28	0.58	12	0.00	140.00	2944.00	3245	20240103	-47.03	1400	20231027	22.79	3245	-47.03	20240103	1691	1.66	20240411	3245	-47.03	20240103	1400	22.79	20231027	3.45	N	014190	500	176 억	1180788	N	N	N	N
90	20240415	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-3	5	-0.17	428611458	249273	179.92	1692	1743	1691	2250	1213	1732	1719.45	3.27	22593	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	612	12.35	0.59	12	0.70	140.00	2944.00	3245	20240103	-46.72	1400	20231027	23.50	3245	-46.72	20240103	1691	2.25	20240415	3245	-46.72	20240103	1400	23.50	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
91	20240415	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-6	5	-0.35	378780467	220492	159.15	1692	1743	1691	2250	1213	1732	1717.89	3.27	18643	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	611	12.33	0.59	12	0.62	140.00	2944.00	3245	20240103	-46.81	1400	20231027	23.29	3245	-46.81	20240103	1691	2.07	20240415	3245	-46.81	20240103	1400	23.29	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
92	20240415	140254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1726	-6	5	-0.35	310247493	180687	130.42	1692	1743	1691	2250	1213	1732	1717.04	3.27	-4204	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	611	12.33	0.59	12	0.51	140.00	2944.00	3245	20240103	-46.81	1400	20231027	23.29	3245	-46.81	20240103	1691	2.07	20240415	3245	-46.81	20240103	1400	23.29	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
93	20240415	130253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1721	-11	5	-0.64	266139542	155130	111.97	1692	1743	1691	2250	1213	1732	1715.59	3.27	-3805	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	609	12.29	0.58	12	0.44	140.00	2944.00	3245	20240103	-46.96	1400	20231027	22.93	3245	-46.96	20240103	1691	1.77	20240415	3245	-46.96	20240103	1400	22.93	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
94	20240415	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1716	-16	5	-0.92	246954495	143960	103.91	1692	1743	1691	2250	1213	1732	1715.44	3.27	-10321	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	607	12.26	0.58	12	0.41	140.00	2944.00	3245	20240103	-47.12	1400	20231027	22.57	3245	-47.12	20240103	1691	1.48	20240415	3245	-47.12	20240103	1400	22.57	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
95	20240415	110256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1724	-8	5	-0.46	210238884	122655	88.53	1692	1743	1691	2250	1213	1732	1714.07	3.27	-5134	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	610	12.31	0.59	12	0.35	140.00	2944.00	3245	20240103	-46.87	1400	20231027	23.14	3245	-46.87	20240103	1691	1.95	20240415	3245	-46.87	20240103	1400	23.14	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
96	20240415	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1715	-17	5	-0.98	98255292	57676	41.63	1692	1732	1691	2250	1213	1732	1703.57	3.27	9295	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	607	12.25	0.58	12	0.16	140.00	2944.00	3245	20240103	-47.15	1400	20231027	22.50	3245	-47.15	20240103	1691	1.42	20240415	3245	-47.15	20240103	1400	22.50	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
97	20240415	090256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1709	-23	5	-1.33	25248854	14862	10.73	1692	1732	1691	2250	1213	1732	1698.89	3.27	1621	1774	1752	1741	1719	1708	1747	1714	177	518	500	1100	1	1	35399906	605	12.21	0.58	12	0.04	140.00	2944.00	3245	20240103	-47.33	1400	20231027	22.07	3245	-47.33	20240103	1691	1.06	20240415	3245	-47.33	20240103	1400	22.07	20231027	3.43	N	014190	500	176 억	1157410	N	N	N	N
98	20240412	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1732	-7	5	-0.40	237692680	136219	54.64	1741	1763	1730	2260	1218	1739	1744.95	3.25	5652	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	613	12.37	0.59	12	0.38	140.00	2944.00	3245	20240103	-46.63	1400	20231027	23.71	3245	-46.63	20240103	1691	2.42	20240411	3245	-46.63	20240103	1400	23.71	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
99	20240412	150254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	5	2	0.29	217824478	124775	50.05	1741	1763	1730	2260	1218	1739	1745.74	3.25	4141	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	617	12.46	0.59	12	0.35	140.00	2944.00	3245	20240103	-46.26	1400	20231027	24.57	3245	-46.26	20240103	1691	3.13	20240411	3245	-46.26	20240103	1400	24.57	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
100	20240412	140255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	5	2	0.29	187368353	107312	43.05	1741	1763	1730	2260	1218	1739	1746.01	3.25	3223	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	617	12.46	0.59	12	0.30	140.00	2944.00	3245	20240103	-46.26	1400	20231027	24.57	3245	-46.26	20240103	1691	3.13	20240411	3245	-46.26	20240103	1400	24.57	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
101	20240412	130253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1744	5	2	0.29	156341908	89521	35.91	1741	1763	1730	2260	1218	1739	1746.43	3.25	2474	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	617	12.46	0.59	12	0.25	140.00	2944.00	3245	20240103	-46.26	1400	20231027	24.57	3245	-46.26	20240103	1691	3.13	20240411	3245	-46.26	20240103	1400	24.57	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
102	20240412	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	15	2	0.86	129847264	74383	29.84	1741	1763	1730	2260	1218	1739	1745.66	3.25	10403	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	621	12.53	0.60	12	0.21	140.00	2944.00	3245	20240103	-45.95	1400	20231027	25.29	3245	-45.95	20240103	1691	3.73	20240411	3245	-45.95	20240103	1400	25.29	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
103	20240412	110252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	14	2	0.81	103060802	59129	23.72	1741	1758	1730	2260	1218	1739	1742.98	3.25	10548	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	621	12.52	0.60	12	0.17	140.00	2944.00	3245	20240103	-45.98	1400	20231027	25.21	3245	-45.98	20240103	1691	3.67	20240411	3245	-45.98	20240103	1400	25.21	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
104	20240412	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1755	16	2	0.92	81089971	46598	18.69	1741	1755	1730	2260	1218	1739	1740.20	3.25	5427	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	621	12.54	0.60	12	0.13	140.00	2944.00	3245	20240103	-45.92	1400	20231027	25.36	3245	-45.92	20240103	1691	3.78	20240411	3245	-45.92	20240103	1400	25.36	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
105	20240412	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	13	2	0.75	2486930	1423	0.57	1741	1754	1741	2260	1218	1739	1747.67	3.25	1296	1799	1769	1730	1700	1661	1749	1680	177	521	500	1110	1	1	35399906	620	12.51	0.60	12	0.00	140.00	2944.00	3245	20240103	-46.01	1400	20231027	25.14	3245	-46.01	20240103	1691	3.61	20240411	3245	-46.01	20240103	1400	25.14	20231027	3.33	N	014190	500	176 억	1151325	N	N	N	N
106	20240411	160252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1739	-39	5	-2.19	429416582	249187	99.19	1751	1760	1691	2310	1245	1778	1723.27	3.11	48664	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	616	12.42	0.59	12	0.70	140.00	2944.00	3245	20240103	-46.41	1400	20231027	24.21	3245	-46.41	20240103	1691	2.84	20240411	3245	-46.41	20240103	1400	24.21	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
107	20240411	150256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1740	-38	5	-2.14	408052045	236914	94.30	1751	1760	1691	2310	1245	1778	1722.36	3.11	43295	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	616	12.43	0.59	12	0.67	140.00	2944.00	3245	20240103	-46.38	1400	20231027	24.29	3245	-46.38	20240103	1691	2.90	20240411	3245	-46.38	20240103	1400	24.29	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
108	20240411	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1746	-32	5	-1.80	376110924	218543	86.99	1751	1760	1691	2310	1245	1778	1720.99	3.11	39767	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	618	12.47	0.59	12	0.62	140.00	2944.00	3245	20240103	-46.19	1400	20231027	24.71	3245	-46.19	20240103	1691	3.25	20240411	3245	-46.19	20240103	1400	24.71	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
109	20240411	130250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1735	-43	5	-2.42	346066161	201262	80.11	1751	1760	1691	2310	1245	1778	1719.48	3.11	34857	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	614	12.39	0.59	12	0.57	140.00	2944.00	3245	20240103	-46.53	1400	20231027	23.93	3245	-46.53	20240103	1691	2.60	20240411	3245	-46.53	20240103	1400	23.93	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
110	20240411	120253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1728	-50	5	-2.81	304951687	177425	70.62	1751	1760	1691	2310	1245	1778	1718.76	3.11	27802	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	612	12.34	0.59	12	0.50	140.00	2944.00	3245	20240103	-46.75	1400	20231027	23.43	3245	-46.75	20240103	1691	2.19	20240411	3245	-46.75	20240103	1400	23.43	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
111	20240411	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1722	-56	5	-3.15	274604068	159829	63.62	1751	1760	1691	2310	1245	1778	1718.11	3.11	19746	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	610	12.30	0.58	12	0.45	140.00	2944.00	3245	20240103	-46.93	1400	20231027	23.00	3245	-46.93	20240103	1691	1.83	20240411	3245	-46.93	20240103	1400	23.00	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
112	20240411	100254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1725	-53	5	-2.98	215041224	125339	49.89	1751	1760	1691	2310	1245	1778	1715.68	3.11	17647	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	611	12.32	0.59	12	0.35	140.00	2944.00	3245	20240103	-46.84	1400	20231027	23.21	3245	-46.84	20240103	1691	2.01	20240411	3245	-46.84	20240103	1400	23.21	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
113	20240411	090253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1729	-49	5	-2.76	37536746	21574	8.59	1751	1760	1729	2310	1245	1778	1739.91	3.11	-4994	1808	1792	1771	1755	1734	1801	1764	177	532	500	1130	1	1	35399906	612	12.35	0.59	12	0.06	140.00	2944.00	3245	20240103	-46.72	1400	20231027	23.50	3245	-46.72	20240103	1729	0.00	20240411	3245	-46.72	20240103	1400	23.50	20231027	3.34	N	014190	500	176 억	1100430	N	N	N	N
114	20240409	160249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1778	9	2	0.51	440056750	247876	126.77	1750	1787	1750	2295	1239	1769	1775.30	3.13	-6083	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	629	12.70	0.60	12	0.70	140.00	2944.00	3245	20240103	-45.21	1400	20231027	27.00	3245	-45.21	20240103	1750	1.60	20240409	3245	-45.21	20240103	1400	27.00	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
115	20240409	150250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	2	2	0.11	380773723	214440	109.67	1750	1787	1750	2295	1239	1769	1775.67	3.13	-10661	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	627	12.65	0.60	12	0.61	140.00	2944.00	3245	20240103	-45.42	1400	20231027	26.50	3245	-45.42	20240103	1750	1.20	20240409	3245	-45.42	20240103	1400	26.50	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
116	20240409	140252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	5	2	0.28	346482628	195082	99.77	1750	1787	1750	2295	1239	1769	1776.09	3.13	4418	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	628	12.67	0.60	12	0.55	140.00	2944.00	3245	20240103	-45.33	1400	20231027	26.71	3245	-45.33	20240103	1750	1.37	20240409	3245	-45.33	20240103	1400	26.71	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
117	20240409	130249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	13	2	0.73	274420598	154396	78.96	1750	1787	1750	2295	1239	1769	1777.38	3.13	7336	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	631	12.73	0.61	12	0.44	140.00	2944.00	3245	20240103	-45.08	1400	20231027	27.29	3245	-45.08	20240103	1750	1.83	20240409	3245	-45.08	20240103	1400	27.29	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
118	20240409	120251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	12	2	0.68	202360911	113930	58.27	1750	1787	1750	2295	1239	1769	1776.19	3.13	10858	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	630	12.72	0.60	12	0.32	140.00	2944.00	3245	20240103	-45.12	1400	20231027	27.21	3245	-45.12	20240103	1750	1.77	20240409	3245	-45.12	20240103	1400	27.21	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
119	20240409	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	13	2	0.73	172001109	96874	49.54	1750	1787	1750	2295	1239	1769	1775.51	3.13	16050	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	631	12.73	0.61	12	0.27	140.00	2944.00	3245	20240103	-45.08	1400	20231027	27.29	3245	-45.08	20240103	1750	1.83	20240409	3245	-45.08	20240103	1400	27.29	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
120	20240409	100249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	18	2	1.02	80923107	45650	23.35	1750	1787	1750	2295	1239	1769	1772.69	3.13	24212	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	633	12.76	0.61	12	0.13	140.00	2944.00	3245	20240103	-44.93	1400	20231027	27.64	3245	-44.93	20240103	1750	2.11	20240409	3245	-44.93	20240103	1400	27.64	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
121	20240409	090252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1753	-16	5	-0.90	11956109	6792	3.47	1750	1770	1750	2295	1239	1769	1760.32	3.13	5142	1795	1781	1769	1755	1743	1776	1750	177	526	500	1130	1	1	35399906	621	12.52	0.60	12	0.02	140.00	2944.00	3245	20240103	-45.98	1400	20231027	25.21	3245	-45.98	20240103	1750	0.17	20240409	3245	-45.98	20240103	1400	25.21	20231027	3.41	N	014190	500	176 억	1106513	N	N	N	N
122	20240408	160250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	-1	5	-0.06	345100714	195241	91.75	1771	1783	1757	2300	1239	1770	1767.56	3.02	36498	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	626	12.64	0.60	12	0.55	140.00	2944.00	3245	20240103	-45.49	1400	20231027	26.36	3245	-45.49	20240103	1757	0.68	20240408	3245	-45.49	20240103	1400	26.36	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
123	20240408	150250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1775	5	2	0.28	306842924	173625	81.60	1771	1783	1757	2300	1239	1770	1767.27	3.02	27048	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	628	12.68	0.60	12	0.49	140.00	2944.00	3245	20240103	-45.30	1400	20231027	26.79	3245	-45.30	20240103	1757	1.02	20240408	3245	-45.30	20240103	1400	26.79	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
124	20240408	140250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	-1	5	-0.06	281263005	159187	74.81	1771	1783	1757	2300	1239	1770	1766.87	3.02	24695	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	626	12.64	0.60	12	0.45	140.00	2944.00	3245	20240103	-45.49	1400	20231027	26.36	3245	-45.49	20240103	1757	0.68	20240408	3245	-45.49	20240103	1400	26.36	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
125	20240408	130250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1778	8	2	0.45	264486687	149721	70.36	1771	1783	1757	2300	1239	1770	1766.53	3.02	23322	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	629	12.70	0.60	12	0.42	140.00	2944.00	3245	20240103	-45.21	1400	20231027	27.00	3245	-45.21	20240103	1757	1.20	20240408	3245	-45.21	20240103	1400	27.00	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
126	20240408	120250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1765	-5	5	-0.28	201564547	114181	53.66	1771	1783	1757	2300	1239	1770	1765.31	3.02	15346	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	625	12.61	0.60	12	0.32	140.00	2944.00	3245	20240103	-45.61	1400	20231027	26.07	3245	-45.61	20240103	1757	0.46	20240408	3245	-45.61	20240103	1400	26.07	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
127	20240408	110251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1757	-13	5	-0.73	181683775	102892	48.35	1771	1783	1757	2300	1239	1770	1765.77	3.02	11143	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	622	12.55	0.60	12	0.29	140.00	2944.00	3245	20240103	-45.86	1400	20231027	25.50	3245	-45.86	20240103	1757	0.00	20240408	3245	-45.86	20240103	1400	25.50	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
128	20240408	100248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-9	5	-0.51	126507152	71580	33.64	1771	1783	1759	2300	1239	1770	1767.35	3.02	-3188	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	623	12.58	0.60	12	0.20	140.00	2944.00	3245	20240103	-45.73	1400	20231027	25.79	3245	-45.73	20240103	1759	0.11	20240408	3245	-45.73	20240103	1400	25.79	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
129	20240408	090251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1781	11	2	0.62	6337297	3566	1.68	1771	1781	1771	2300	1239	1770	1777.14	3.02	23	1814	1791	1778	1755	1742	1785	1749	177	530	500	1130	1	1	35399906	630	12.72	0.60	12	0.01	140.00	2944.00	3245	20240103	-45.12	1400	20231027	27.21	3245	-45.12	20240103	1765	0.91	20240405	3245	-45.12	20240103	1400	27.21	20231027	3.42	N	014190	500	176 억	1070013	N	N	N	N
130	20240405	160250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-39	5	-2.16	375539171	211803	126.68	1781	1801	1765	2350	1267	1809	1773.06	2.98	16636	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	627	12.64	0.60	12	0.60	140.00	2944.00	3245	20240103	-45.45	1400	20231027	26.43	3245	-45.45	20240103	1765	0.28	20240405	3245	-45.45	20240103	1400	26.43	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
131	20240405	150248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1767	-42	5	-2.32	352119830	198561	118.76	1781	1801	1765	2350	1267	1809	1773.36	2.98	14097	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	626	12.62	0.60	12	0.56	140.00	2944.00	3245	20240103	-45.55	1400	20231027	26.21	3245	-45.55	20240103	1765	0.11	20240405	3245	-45.55	20240103	1400	26.21	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
132	20240405	140249	57	100.00	KOSDAQ	유통	N	N	N	N	N	1769	-40	5	-2.21	307662005	173411	103.72	1781	1801	1767	2350	1267	1809	1774.18	2.98	17523	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	626	12.64	0.60	12	0.49	140.00	2944.00	3245	20240103	-45.49	1400	20231027	26.36	3245	-45.49	20240103	1767	0.11	20240405	3245	-45.49	20240103	1400	26.36	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
133	20240405	130247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1774	-35	5	-1.93	259308221	146077	87.37	1781	1801	1767	2350	1267	1809	1775.15	2.98	17945	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	628	12.67	0.60	12	0.41	140.00	2944.00	3245	20240103	-45.33	1400	20231027	26.71	3245	-45.33	20240103	1767	0.40	20240405	3245	-45.33	20240103	1400	26.71	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
134	20240405	120248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1776	-33	5	-1.82	245242964	138144	82.63	1781	1801	1767	2350	1267	1809	1775.27	2.98	20837	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	629	12.69	0.60	12	0.39	140.00	2944.00	3245	20240103	-45.27	1400	20231027	26.86	3245	-45.27	20240103	1767	0.51	20240405	3245	-45.27	20240103	1400	26.86	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
135	20240405	110250	57	100.00	KOSDAQ	유통	N	N	N	N	N	1771	-38	5	-2.10	216830210	122120	73.04	1781	1801	1767	2350	1267	1809	1775.55	2.98	18059	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	627	12.65	0.60	12	0.34	140.00	2944.00	3245	20240103	-45.42	1400	20231027	26.50	3245	-45.42	20240103	1767	0.23	20240405	3245	-45.42	20240103	1400	26.50	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
136	20240405	100233	57	100.00	KOSDAQ	유통	N	N	N	N	N	1778	-31	5	-1.71	151903460	85450	51.11	1781	1801	1767	2350	1267	1809	1777.69	2.98	30177	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	629	12.70	0.60	12	0.24	140.00	2944.00	3245	20240103	-45.21	1400	20231027	27.00	3245	-45.21	20240103	1767	0.62	20240405	3245	-45.21	20240103	1400	27.00	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
137	20240405	090248	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	-39	5	-2.16	41069968	23063	13.79	1781	1801	1768	2350	1267	1809	1780.77	2.98	1913	1857	1832	1808	1783	1759	1845	1796	177	541	500	1150	1	1	35399906	627	12.64	0.60	12	0.07	140.00	2944.00	3245	20240103	-45.45	1400	20231027	26.43	3245	-45.45	20240103	1768	0.11	20240405	3245	-45.45	20240103	1400	26.43	20231027	3.54	N	014190	500	176 억	1053377	N	N	N	N
138	20240404	160246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1809	14	2	0.78	302157854	167037	53.61	1798	1833	1784	2330	1257	1795	1808.93	2.93	17023	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	640	12.92	0.61	12	0.47	140.00	2944.00	3245	20240103	-44.25	1400	20231027	29.21	3245	-44.25	20240103	1768	2.32	20240403	3245	-44.25	20240103	1400	29.21	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
139	20240404	150246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1796	1	2	0.06	288351774	159379	51.16	1798	1833	1784	2330	1257	1795	1809.22	2.93	14273	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	636	12.83	0.61	12	0.45	140.00	2944.00	3245	20240103	-44.65	1400	20231027	28.29	3245	-44.65	20240103	1768	1.58	20240403	3245	-44.65	20240103	1400	28.29	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
140	20240404	140246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	5	2	0.28	241875950	133443	42.83	1798	1833	1794	2330	1257	1795	1812.58	2.93	12348	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	637	12.86	0.61	12	0.38	140.00	2944.00	3245	20240103	-44.53	1400	20231027	28.57	3245	-44.53	20240103	1768	1.81	20240403	3245	-44.53	20240103	1400	28.57	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
141	20240404	130245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1798	3	2	0.17	226308029	124780	40.05	1798	1833	1794	2330	1257	1795	1813.66	2.93	12758	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	636	12.84	0.61	12	0.35	140.00	2944.00	3245	20240103	-44.59	1400	20231027	28.43	3245	-44.59	20240103	1768	1.70	20240403	3245	-44.59	20240103	1400	28.43	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
142	20240404	120245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1797	2	2	0.11	205251046	113055	36.29	1798	1833	1797	2330	1257	1795	1815.50	2.93	17756	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	636	12.84	0.61	12	0.32	140.00	2944.00	3245	20240103	-44.62	1400	20231027	28.36	3245	-44.62	20240103	1768	1.64	20240403	3245	-44.62	20240103	1400	28.36	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
143	20240404	110246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	5	2	0.28	174799003	96149	30.86	1798	1833	1798	2330	1257	1795	1818.00	2.93	23666	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	637	12.86	0.61	12	0.27	140.00	2944.00	3245	20240103	-44.53	1400	20231027	28.57	3245	-44.53	20240103	1768	1.81	20240403	3245	-44.53	20240103	1400	28.57	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
144	20240404	100244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	17	2	0.95	117008323	64115	20.58	1798	1833	1798	2330	1257	1795	1824.98	2.93	19782	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	641	12.94	0.62	12	0.18	140.00	2944.00	3245	20240103	-44.16	1400	20231027	29.43	3245	-44.16	20240103	1768	2.49	20240403	3245	-44.16	20240103	1400	29.43	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
145	20240404	090246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	28	2	1.56	15813075	8727	2.80	1798	1823	1798	2330	1257	1795	1811.97	2.93	4807	1846	1820	1794	1768	1742	1807	1755	177	535	500	1140	1	1	35399906	645	13.02	0.62	12	0.02	140.00	2944.00	3245	20240103	-43.82	1400	20231027	30.21	3245	-43.82	20240103	1768	3.11	20240403	3245	-43.82	20240103	1400	30.21	20231027	3.63	N	014190	500	176 억	1036354	N	N	N	N
146	20240403	160247	57	100.00	KOSDAQ	유통	N	N	N	N	N	1795	-25	5	-1.37	554434277	310071	115.85	1820	1820	1768	2365	1274	1820	1788.09	2.56	129763	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	635	12.82	0.61	12	0.88	140.00	2944.00	3245	20240103	-44.68	1400	20231027	28.21	3245	-44.68	20240103	1768	1.53	20240403	3245	-44.68	20240103	1400	28.21	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
147	20240403	150246	57	100.00	KOSDAQ	유통	N	N	N	N	N	1790	-30	5	-1.65	518623561	290123	108.40	1820	1820	1768	2365	1274	1820	1787.60	2.56	114453	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	634	12.79	0.61	12	0.82	140.00	2944.00	3245	20240103	-44.84	1400	20231027	27.86	3245	-44.84	20240103	1768	1.24	20240403	3245	-44.84	20240103	1400	27.86	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
148	20240403	140244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-20	5	-1.10	469753139	262804	98.19	1820	1820	1768	2365	1274	1820	1787.47	2.56	95181	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	637	12.86	0.61	12	0.74	140.00	2944.00	3245	20240103	-44.53	1400	20231027	28.57	3245	-44.53	20240103	1768	1.81	20240403	3245	-44.53	20240103	1400	28.57	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
149	20240403	130243	57	100.00	KOSDAQ	유통	N	N	N	N	N	1793	-27	5	-1.48	414070953	231748	86.59	1820	1820	1768	2365	1274	1820	1786.73	2.56	73552	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	635	12.81	0.61	12	0.65	140.00	2944.00	3245	20240103	-44.75	1400	20231027	28.07	3245	-44.75	20240103	1768	1.41	20240403	3245	-44.75	20240103	1400	28.07	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
150	20240403	120245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1779	-41	5	-2.25	362020080	202573	75.69	1820	1820	1768	2365	1274	1820	1787.11	2.56	54580	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	630	12.71	0.60	12	0.57	140.00	2944.00	3245	20240103	-45.18	1400	20231027	27.07	3245	-45.18	20240103	1768	0.62	20240403	3245	-45.18	20240103	1400	27.07	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
151	20240403	110244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1782	-38	5	-2.09	246445851	137434	51.35	1820	1820	1780	2365	1274	1820	1793.19	2.56	26230	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	631	12.73	0.61	12	0.39	140.00	2944.00	3245	20240103	-45.08	1400	20231027	27.29	3245	-45.08	20240103	1780	0.11	20240403	3245	-45.08	20240103	1400	27.29	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
152	20240403	100244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	-18	5	-0.99	133955268	74450	27.82	1820	1820	1785	2365	1274	1820	1799.26	2.56	6885	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	638	12.87	0.61	12	0.21	140.00	2944.00	3245	20240103	-44.47	1400	20231027	28.71	3245	-44.47	20240103	1785	0.95	20240403	3245	-44.47	20240103	1400	28.71	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
153	20240403	090245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1800	-20	5	-1.10	18151624	10045	3.75	1820	1820	1800	2365	1274	1820	1807.03	2.56	-1044	1898	1858	1835	1795	1772	1847	1784	177	545	500	1160	1	1	35399906	637	12.86	0.61	12	0.03	140.00	2944.00	3245	20240103	-44.53	1400	20231027	28.57	3245	-44.53	20240103	1800	0.00	20240403	3245	-44.53	20240103	1400	28.57	20231027	3.67	N	014190	500	176 억	906586	N	N	N	N
154	20240402	160239	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	-59	5	-3.14	482387364	263628	124.99	1875	1875	1812	2440	1316	1879	1829.81	2.72	-56727	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	644	13.00	0.62	12	0.74	140.00	2944.00	3245	20240103	-43.91	1400	20231027	30.00	3245	-43.91	20240103	1812	0.44	20240402	3245	-43.91	20240103	1400	30.00	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
155	20240402	150244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1812	-67	5	-3.57	447106469	244212	115.79	1875	1875	1812	2440	1316	1879	1830.81	2.72	-60153	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	641	12.94	0.62	12	0.69	140.00	2944.00	3245	20240103	-44.16	1400	20231027	29.43	3245	-44.16	20240103	1812	0.00	20240402	3245	-44.16	20240103	1400	29.43	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
156	20240402	140245	57	100.00	KOSDAQ	유통	N	N	N	N	N	1820	-59	5	-3.14	361240465	196937	93.37	1875	1875	1818	2440	1316	1879	1834.29	2.72	-38470	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	644	13.00	0.62	12	0.56	140.00	2944.00	3245	20240103	-43.91	1400	20231027	30.00	3245	-43.91	20240103	1818	0.11	20240402	3245	-43.91	20240103	1400	30.00	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
157	20240402	130241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1823	-56	5	-2.98	328236715	178824	84.78	1875	1875	1818	2440	1316	1879	1835.53	2.72	-39940	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	645	13.02	0.62	12	0.51	140.00	2944.00	3245	20240103	-43.82	1400	20231027	30.21	3245	-43.82	20240103	1818	0.28	20240402	3245	-43.82	20240103	1400	30.21	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
158	20240402	120241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1827	-52	5	-2.77	275761022	150008	71.12	1875	1875	1824	2440	1316	1879	1838.31	2.72	-39008	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	647	13.05	0.62	12	0.42	140.00	2944.00	3245	20240103	-43.70	1400	20231027	30.50	3245	-43.70	20240103	1824	0.16	20240402	3245	-43.70	20240103	1400	30.50	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
159	20240402	110241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1833	-46	5	-2.45	230485979	125228	59.37	1875	1875	1826	2440	1316	1879	1840.53	2.72	-30361	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	649	13.09	0.62	12	0.35	140.00	2944.00	3245	20240103	-43.51	1400	20231027	30.93	3245	-43.51	20240103	1826	0.38	20240402	3245	-43.51	20240103	1400	30.93	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
160	20240402	100242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1841	-38	5	-2.02	179036876	97176	46.07	1875	1875	1826	2440	1316	1879	1842.40	2.72	-28652	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	652	13.15	0.63	12	0.27	140.00	2944.00	3245	20240103	-43.27	1400	20231027	31.50	3245	-43.27	20240103	1826	0.82	20240402	3245	-43.27	20240103	1400	31.50	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
161	20240402	090240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1861	-18	5	-0.96	7768526	4156	1.97	1875	1875	1860	2440	1316	1879	1869.23	2.72	-1288	1908	1893	1869	1854	1830	1901	1862	177	561	500	1200	1	1	35399906	659	13.29	0.63	12	0.01	140.00	2944.00	3245	20240103	-42.65	1400	20231027	32.93	3245	-42.65	20240103	1832	1.58	20240329	3245	-42.65	20240103	1400	32.93	20231027	3.66	N	014190	500	176 억	962498	N	N	N	N
162	20240401	160240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1879	31	2	1.68	392330622	209463	104.08	1845	1884	1845	2400	1294	1848	1873.03	2.74	-7678	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	665	13.42	0.64	12	0.59	140.00	2944.00	3245	20240103	-42.10	1400	20231027	34.21	3245	-42.10	20240103	1832	2.57	20240329	3245	-42.10	20240103	1400	34.21	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
163	20240401	150240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1870	22	2	1.19	360216423	192344	95.58	1845	1884	1845	2400	1294	1848	1872.77	2.74	-1994	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	662	13.36	0.64	12	0.54	140.00	2944.00	3245	20240103	-42.37	1400	20231027	33.57	3245	-42.37	20240103	1832	2.07	20240329	3245	-42.37	20240103	1400	33.57	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
164	20240401	140240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	21	2	1.14	329327878	175830	87.37	1845	1884	1845	2400	1294	1848	1872.99	2.74	-5437	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	662	13.35	0.63	12	0.50	140.00	2944.00	3245	20240103	-42.40	1400	20231027	33.50	3245	-42.40	20240103	1832	2.02	20240329	3245	-42.40	20240103	1400	33.50	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
165	20240401	130240	57	100.00	KOSDAQ	유통	N	N	N	N	N	1869	21	2	1.14	324869095	173441	86.18	1845	1884	1845	2400	1294	1848	1873.08	2.74	-5669	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	662	13.35	0.63	12	0.49	140.00	2944.00	3245	20240103	-42.40	1400	20231027	33.50	3245	-42.40	20240103	1832	2.02	20240329	3245	-42.40	20240103	1400	33.50	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
166	20240401	120242	57	100.00	KOSDAQ	유통	N	N	N	N	N	1874	26	2	1.41	285844305	152666	75.86	1845	1884	1845	2400	1294	1848	1872.35	2.74	4620	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	663	13.39	0.64	12	0.43	140.00	2944.00	3245	20240103	-42.25	1400	20231027	33.86	3245	-42.25	20240103	1832	2.29	20240329	3245	-42.25	20240103	1400	33.86	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
167	20240401	110241	57	100.00	KOSDAQ	유통	N	N	N	N	N	1873	25	2	1.35	227777464	121659	60.45	1845	1884	1845	2400	1294	1848	1872.26	2.74	12468	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	663	13.38	0.64	12	0.34	140.00	2944.00	3245	20240103	-42.28	1400	20231027	33.79	3245	-42.28	20240103	1832	2.24	20240329	3245	-42.28	20240103	1400	33.79	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
168	20240401	100239	57	100.00	KOSDAQ	유통	N	N	N	N	N	1877	29	2	1.57	185598357	99206	49.30	1845	1883	1845	2400	1294	1848	1870.84	2.74	17961	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	664	13.41	0.64	12	0.28	140.00	2944.00	3245	20240103	-42.16	1400	20231027	34.07	3245	-42.16	20240103	1832	2.46	20240329	3245	-42.16	20240103	1400	34.07	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N
169	20240401	090239	57	100.00	KOSDAQ	유통	N	N	N	N	N	1845	-3	5	-0.16	3417508	1852	0.92	1845	1852	1845	2400	1294	1848	1845.31	2.74	-34	1864	1856	1844	1836	1824	1860	1840	177	552	500	1180	1	1	35399906	653	13.18	0.63	12	0.01	140.00	2944.00	3245	20240103	-43.14	1400	20231027	31.79	3245	-43.14	20240103	1832	0.71	20240329	3245	-43.14	20240103	1400	31.79	20231027	3.61	N	014190	500	176 억	970176	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History