KissMeData/016920/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 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	160329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	0	3	0.00	52962461	37296	114.66	1410	1439	1410	1856	1000	1428	1420.06	0.40	1190	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	378	21.97	0.56	12	0.14	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
3	20240531	150331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-2	5	-0.14	48236915	33975	104.45	1410	1439	1410	1856	1000	1428	1419.78	0.40	1200	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	378	21.94	0.56	12	0.13	65.00	2549.00	1698	20231006	-16.02	1352	20230726	5.47	1670	-14.61	20240329	1402	1.71	20240522	1698	-16.02	20231006	1352	5.47	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
4	20240531	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-7	5	-0.49	43973494	30978	95.24	1410	1439	1410	1856	1000	1428	1419.51	0.40	1352	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	376	21.86	0.56	12	0.12	65.00	2549.00	1698	20231006	-16.31	1352	20230726	5.10	1670	-14.91	20240329	1402	1.36	20240522	1698	-16.31	20231006	1352	5.10	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
5	20240531	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1421	-7	5	-0.49	40854399	28783	88.49	1410	1439	1410	1856	1000	1428	1419.39	0.40	1308	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	376	21.86	0.56	12	0.11	65.00	2549.00	1698	20231006	-16.31	1352	20230726	5.10	1670	-14.91	20240329	1402	1.36	20240522	1698	-16.31	20231006	1352	5.10	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
6	20240531	120331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-8	5	-0.56	29595806	20849	64.10	1410	1439	1410	1856	1000	1428	1419.53	0.40	1309	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	376	21.85	0.56	12	0.08	65.00	2549.00	1698	20231006	-16.37	1352	20230726	5.03	1670	-14.97	20240329	1402	1.28	20240522	1698	-16.37	20231006	1352	5.03	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
7	20240531	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	-11	5	-0.77	22882693	16113	49.54	1410	1439	1410	1856	1000	1428	1420.14	0.40	1255	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	375	21.80	0.56	12	0.06	65.00	2549.00	1698	20231006	-16.55	1352	20230726	4.81	1670	-15.15	20240329	1402	1.07	20240522	1698	-16.55	20231006	1352	4.81	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
8	20240531	100331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	0	3	0.00	16092411	11322	34.81	1410	1439	1410	1856	1000	1428	1421.34	0.40	270	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	378	21.97	0.56	12	0.04	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
9	20240531	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-15	5	-1.05	558927	396	1.22	1410	1413	1410	1856	1000	1428	1411.31	0.40	-27	1450	1438	1425	1413	1400	1445	1420	132	428	500	990	1	1	26493538	374	21.74	0.55	12	0.00	65.00	2549.00	1698	20231006	-16.78	1352	20230726	4.51	1670	-15.39	20240329	1402	0.78	20240522	1698	-16.78	20231006	1352	4.51	20230726	0.28	N	016920	500	132 억	105252	N	N	N	N
10	20240530	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	8	2	0.56	46209135	32527	60.11	1412	1437	1412	1846	994	1420	1420.64	0.41	-3108	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	378	21.97	0.56	12	0.12	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
11	20240530	150328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	0	3	0.00	44277693	31168	57.59	1412	1437	1412	1846	994	1420	1420.61	0.41	-2909	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	376	21.85	0.56	12	0.12	65.00	2549.00	1698	20231006	-16.37	1352	20230726	5.03	1670	-14.97	20240329	1402	1.28	20240522	1698	-16.37	20231006	1352	5.03	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
12	20240530	140328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	8	2	0.56	37265040	26222	48.46	1412	1437	1412	1846	994	1420	1421.14	0.41	-2345	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	378	21.97	0.56	12	0.10	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
13	20240530	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	5	2	0.35	29456959	20710	38.27	1412	1437	1412	1846	994	1420	1422.35	0.41	-2889	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	378	21.92	0.56	12	0.08	65.00	2549.00	1698	20231006	-16.08	1352	20230726	5.40	1670	-14.67	20240329	1402	1.64	20240522	1698	-16.08	20231006	1352	5.40	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
14	20240530	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	11	2	0.77	27271834	19176	35.43	1412	1437	1412	1846	994	1420	1422.19	0.41	-2888	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	379	22.02	0.56	12	0.07	65.00	2549.00	1698	20231006	-15.72	1352	20230726	5.84	1670	-14.31	20240329	1402	2.07	20240522	1698	-15.72	20231006	1352	5.84	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
15	20240530	110328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	2	2	0.14	21107431	14868	27.47	1412	1435	1412	1846	994	1420	1419.66	0.41	-2041	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	377	21.88	0.56	12	0.06	65.00	2549.00	1698	20231006	-16.25	1352	20230726	5.18	1670	-14.85	20240329	1402	1.43	20240522	1698	-16.25	20231006	1352	5.18	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
16	20240530	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-7	5	-0.49	14641739	10321	19.07	1412	1425	1412	1846	994	1420	1418.64	0.41	-1837	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	374	21.74	0.55	12	0.04	65.00	2549.00	1698	20231006	-16.78	1352	20230726	4.51	1670	-15.39	20240329	1402	0.78	20240522	1698	-16.78	20231006	1352	4.51	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
17	20240530	090329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-1	5	-0.07	755470	535	0.99	1412	1419	1412	1846	994	1420	1412.09	0.41	-276	1470	1444	1431	1405	1392	1438	1399	132	426	500	990	1	1	26493538	376	21.83	0.56	12	0.00	65.00	2549.00	1698	20231006	-16.43	1352	20230726	4.96	1670	-15.03	20240329	1402	1.21	20240522	1698	-16.43	20231006	1352	4.96	20230726	0.27	N	016920	500	132 억	108094	N	N	N	N
18	20240529	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-39	5	-2.67	76956922	53616	130.38	1457	1457	1418	1896	1022	1459	1435.32	0.42	-3276	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	376	21.85	0.56	12	0.20	65.00	2549.00	1698	20231006	-16.37	1352	20230726	5.03	1670	-14.97	20240329	1402	1.28	20240522	1698	-16.37	20231006	1352	5.03	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
19	20240529	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-41	5	-2.81	64059055	44534	108.29	1457	1457	1418	1896	1022	1459	1438.42	0.42	-3453	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	376	21.82	0.56	12	0.17	65.00	2549.00	1698	20231006	-16.49	1352	20230726	4.88	1670	-15.09	20240329	1402	1.14	20240522	1698	-16.49	20231006	1352	4.88	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
20	20240529	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-24	5	-1.64	43240866	29933	72.79	1457	1457	1431	1896	1022	1459	1444.58	0.42	-3266	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	380	22.08	0.56	12	0.11	65.00	2549.00	1698	20231006	-15.49	1352	20230726	6.14	1670	-14.07	20240329	1402	2.35	20240522	1698	-15.49	20231006	1352	6.14	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
21	20240529	130326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	-24	5	-1.64	40615069	28102	68.34	1457	1457	1435	1896	1022	1459	1445.26	0.42	-3266	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	380	22.08	0.56	12	0.11	65.00	2549.00	1698	20231006	-15.49	1352	20230726	6.14	1670	-14.07	20240329	1402	2.35	20240522	1698	-15.49	20231006	1352	6.14	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
22	20240529	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	-15	5	-1.03	31413449	21715	52.81	1457	1457	1441	1896	1022	1459	1446.61	0.42	-1813	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	383	22.22	0.57	12	0.08	65.00	2549.00	1698	20231006	-14.96	1352	20230726	6.80	1670	-13.53	20240329	1402	3.00	20240522	1698	-14.96	20231006	1352	6.80	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
23	20240529	110326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-14	5	-0.96	26138954	18065	43.93	1457	1457	1441	1896	1022	1459	1446.92	0.42	-1133	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	383	22.23	0.57	12	0.07	65.00	2549.00	1698	20231006	-14.90	1352	20230726	6.88	1670	-13.47	20240329	1402	3.07	20240522	1698	-14.90	20231006	1352	6.88	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
24	20240529	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-14	5	-0.96	9642501	6653	16.18	1457	1457	1441	1896	1022	1459	1449.31	0.42	-397	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	383	22.23	0.57	12	0.03	65.00	2549.00	1698	20231006	-14.90	1352	20230726	6.88	1670	-13.47	20240329	1402	3.07	20240522	1698	-14.90	20231006	1352	6.88	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
25	20240529	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-4	5	-0.27	1919542	1318	3.21	1457	1457	1455	1896	1022	1459	1456.35	0.42	-13	1487	1473	1451	1437	1415	1480	1444	132	437	500	1020	1	1	26493538	385	22.38	0.57	12	0.00	65.00	2549.00	1698	20231006	-14.31	1352	20230726	7.62	1670	-12.87	20240329	1402	3.78	20240522	1698	-14.31	20231006	1352	7.62	20230726	0.27	N	016920	500	132 억	111379	N	N	N	N
26	20240528	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	31	2	2.17	59159131	41108	114.91	1441	1465	1429	1856	1000	1428	1439.10	0.42	-344	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	387	22.45	0.57	12	0.16	65.00	2549.00	1698	20231006	-14.08	1352	20230726	7.91	1670	-12.63	20240329	1402	4.07	20240522	1698	-14.08	20231006	1352	7.91	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
27	20240528	150325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	11	2	0.77	56336659	39157	109.46	1441	1465	1429	1856	1000	1428	1438.74	0.42	-346	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	381	22.14	0.56	12	0.15	65.00	2549.00	1698	20231006	-15.25	1352	20230726	6.43	1670	-13.83	20240329	1402	2.64	20240522	1698	-15.25	20231006	1352	6.43	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
28	20240528	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	10	2	0.70	52326360	36370	101.67	1441	1465	1429	1856	1000	1428	1438.72	0.42	-342	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	381	22.12	0.56	12	0.14	65.00	2549.00	1698	20231006	-15.31	1352	20230726	6.36	1670	-13.89	20240329	1402	2.57	20240522	1698	-15.31	20231006	1352	6.36	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
29	20240528	130324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1435	7	2	0.49	48744421	33875	94.69	1441	1465	1429	1856	1000	1428	1438.95	0.42	-781	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	380	22.08	0.56	12	0.13	65.00	2549.00	1698	20231006	-15.49	1352	20230726	6.14	1670	-14.07	20240329	1402	2.35	20240522	1698	-15.49	20231006	1352	6.14	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
30	20240528	120325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	13	2	0.91	44060225	30614	85.58	1441	1465	1429	1856	1000	1428	1439.22	0.42	-699	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	382	22.17	0.57	12	0.12	65.00	2549.00	1698	20231006	-15.14	1352	20230726	6.58	1670	-13.71	20240329	1402	2.78	20240522	1698	-15.14	20231006	1352	6.58	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
31	20240528	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	2	2	0.14	32278711	22407	62.64	1441	1465	1429	1856	1000	1428	1440.56	0.42	-1095	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	379	22.00	0.56	12	0.08	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
32	20240528	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	16	2	1.12	24953359	17305	48.37	1441	1465	1430	1856	1000	1428	1441.97	0.42	-716	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	383	22.22	0.57	12	0.07	65.00	2549.00	1698	20231006	-14.96	1352	20230726	6.80	1670	-13.53	20240329	1402	3.00	20240522	1698	-14.96	20231006	1352	6.80	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
33	20240528	090326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1465	37	2	2.59	2439913	1682	4.70	1441	1465	1441	1856	1000	1428	1450.60	0.42	0	1446	1437	1429	1420	1412	1441	1424	132	428	500	990	1	1	26493538	388	22.54	0.57	12	0.01	65.00	2549.00	1698	20231006	-13.72	1352	20230726	8.36	1670	-12.28	20240329	1402	4.49	20240522	1698	-13.72	20231006	1352	8.36	20230726	0.27	N	016920	500	132 억	111733	N	N	N	N
34	20240527	160319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-2	5	-0.14	50781359	35523	64.43	1425	1438	1421	1859	1001	1430	1429.53	0.42	727	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	378	21.97	0.56	12	0.13	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
35	20240527	150326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	0	3	0.00	44587963	31193	56.58	1425	1438	1421	1859	1001	1430	1429.41	0.42	519	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	379	22.00	0.56	12	0.12	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
36	20240527	140324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	0	3	0.00	43861495	30684	55.65	1425	1438	1421	1859	1001	1430	1429.45	0.42	513	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	379	22.00	0.56	12	0.12	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
37	20240527	130325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	2	2	0.14	30186580	21115	38.30	1425	1438	1421	1859	1001	1430	1429.62	0.42	513	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	379	22.03	0.56	12	0.08	65.00	2549.00	1698	20231006	-15.67	1352	20230726	5.92	1670	-14.25	20240329	1402	2.14	20240522	1698	-15.67	20231006	1352	5.92	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
38	20240527	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	2	2	0.14	29490628	20629	37.42	1425	1438	1421	1859	1001	1430	1429.56	0.42	513	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	379	22.03	0.56	12	0.08	65.00	2549.00	1698	20231006	-15.67	1352	20230726	5.92	1670	-14.25	20240329	1402	2.14	20240522	1698	-15.67	20231006	1352	5.92	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
39	20240527	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	7	2	0.49	21045922	14728	26.71	1425	1438	1421	1859	1001	1430	1428.93	0.42	345	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	381	22.11	0.56	12	0.06	65.00	2549.00	1698	20231006	-15.37	1352	20230726	6.29	1670	-13.95	20240329	1402	2.50	20240522	1698	-15.37	20231006	1352	6.29	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
40	20240527	100323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	4	2	0.28	18592408	13018	23.61	1425	1434	1421	1859	1001	1430	1428.13	0.42	276	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	380	22.06	0.56	12	0.05	65.00	2549.00	1698	20231006	-15.55	1352	20230726	6.07	1670	-14.13	20240329	1402	2.28	20240522	1698	-15.55	20231006	1352	6.07	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
41	20240527	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	0	3	0.00	8912849	6250	11.34	1425	1430	1421	1859	1001	1430	1425.67	0.42	4	1460	1444	1432	1416	1404	1439	1411	132	429	500	1000	1	1	26493538	379	22.00	0.56	12	0.02	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.26	N	016920	500	132 억	111015	N	N	N	N
42	20240524	160307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1430	-4	5	-0.28	78006032	54305	69.19	1433	1448	1420	1864	1004	1434	1436.44	0.42	-1031	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	379	22.00	0.56	12	0.20	65.00	2549.00	1698	20231006	-15.78	1352	20230726	5.77	1670	-14.37	20240329	1402	2.00	20240522	1698	-15.78	20231006	1352	5.77	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
43	20240524	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	-3	5	-0.21	74572907	51905	66.14	1433	1448	1420	1864	1004	1434	1436.72	0.42	-750	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	379	22.02	0.56	12	0.20	65.00	2549.00	1698	20231006	-15.72	1352	20230726	5.84	1670	-14.31	20240329	1402	2.07	20240522	1698	-15.72	20231006	1352	5.84	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
44	20240524	140312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	3	2	0.21	66627513	46366	59.08	1433	1448	1420	1864	1004	1434	1436.99	0.42	-1358	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	381	22.11	0.56	12	0.18	65.00	2549.00	1698	20231006	-15.37	1352	20230726	6.29	1670	-13.95	20240329	1402	2.50	20240522	1698	-15.37	20231006	1352	6.29	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
45	20240524	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1443	9	2	0.63	37321127	26044	33.18	1433	1448	1420	1864	1004	1434	1433.00	0.42	-1329	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	382	22.20	0.57	12	0.10	65.00	2549.00	1698	20231006	-15.02	1352	20230726	6.73	1670	-13.59	20240329	1402	2.92	20240522	1698	-15.02	20231006	1352	6.73	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
46	20240524	120310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1441	7	2	0.49	29351636	20518	26.14	1433	1441	1420	1864	1004	1434	1430.53	0.42	-1329	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	382	22.17	0.57	12	0.08	65.00	2549.00	1698	20231006	-15.14	1352	20230726	6.58	1670	-13.71	20240329	1402	2.78	20240522	1698	-15.14	20231006	1352	6.58	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
47	20240524	110309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1437	3	2	0.21	25740600	18012	22.95	1433	1441	1420	1864	1004	1434	1429.08	0.42	-1140	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	381	22.11	0.56	12	0.07	65.00	2549.00	1698	20231006	-15.37	1352	20230726	6.29	1670	-13.95	20240329	1402	2.50	20240522	1698	-15.37	20231006	1352	6.29	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
48	20240524	100312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	0	3	0.00	18114879	12697	16.18	1433	1434	1420	1864	1004	1434	1426.71	0.42	-1140	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	380	22.06	0.56	12	0.05	65.00	2549.00	1698	20231006	-15.55	1352	20230726	6.07	1670	-14.13	20240329	1402	2.28	20240522	1698	-15.55	20231006	1352	6.07	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
49	20240524	090311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1433	-1	5	-0.07	2411741	1683	2.14	1433	1434	1433	1864	1004	1434	1433.00	0.42	-1537	1474	1453	1428	1407	1382	1464	1418	132	430	500	1000	1	1	26493538	380	22.05	0.56	12	0.01	65.00	2549.00	1698	20231006	-15.61	1352	20230726	5.99	1670	-14.19	20240329	1402	2.21	20240522	1698	-15.61	20231006	1352	5.99	20230726	0.26	N	016920	500	132 억	112050	N	N	N	N
50	20240523	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	111859412	78482	92.10	1411	1449	1403	1834	988	1411	1425.29	0.42	1675	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	380	22.06	0.56	12	0.30	65.00	2549.00	1698	20231006	-15.55	1352	20230726	6.07	1670	-14.13	20240329	1402	2.28	20240522	1698	-15.55	20231006	1352	6.07	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
51	20240523	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	14	2	0.99	106975657	75067	88.09	1411	1449	1403	1834	988	1411	1425.07	0.42	2016	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	378	21.92	0.56	12	0.28	65.00	2549.00	1698	20231006	-16.08	1352	20230726	5.40	1670	-14.67	20240329	1402	1.64	20240522	1698	-16.08	20231006	1352	5.40	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
52	20240523	140311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	18	2	1.28	102124222	71665	84.10	1411	1449	1403	1834	988	1411	1425.02	0.42	2016	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	379	21.98	0.56	12	0.27	65.00	2549.00	1698	20231006	-15.84	1352	20230726	5.70	1670	-14.43	20240329	1402	1.93	20240522	1698	-15.84	20231006	1352	5.70	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
53	20240523	130310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	23	2	1.63	93838097	65853	77.28	1411	1449	1403	1834	988	1411	1424.96	0.42	1212	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	380	22.06	0.56	12	0.25	65.00	2549.00	1698	20231006	-15.55	1352	20230726	6.07	1670	-14.13	20240329	1402	2.28	20240522	1698	-15.55	20231006	1352	6.07	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
54	20240523	120309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	14	2	0.99	88518622	62123	72.90	1411	1449	1403	1834	988	1411	1424.89	0.42	1211	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	378	21.92	0.56	12	0.23	65.00	2549.00	1698	20231006	-16.08	1352	20230726	5.40	1670	-14.67	20240329	1402	1.64	20240522	1698	-16.08	20231006	1352	5.40	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
55	20240523	110307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1427	16	2	1.13	78813954	55317	64.91	1411	1449	1403	1834	988	1411	1424.77	0.42	-470	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	378	21.95	0.56	12	0.21	65.00	2549.00	1698	20231006	-15.96	1352	20230726	5.55	1670	-14.55	20240329	1402	1.78	20240522	1698	-15.96	20231006	1352	5.55	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
56	20240523	100307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	17	2	1.20	39316632	27803	32.63	1411	1429	1403	1834	988	1411	1414.11	0.42	-142	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	378	21.97	0.56	12	0.10	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1402	1.85	20240522	1698	-15.90	20231006	1352	5.62	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
57	20240523	090310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	1	2	0.07	2305272	1633	1.92	1411	1412	1411	1834	988	1411	1411.68	0.42	-72	1431	1420	1411	1400	1391	1416	1396	132	423	500	980	1	1	26493538	374	21.72	0.55	12	0.01	65.00	2549.00	1698	20231006	-16.84	1352	20230726	4.44	1670	-15.45	20240329	1402	0.71	20240522	1698	-16.84	20231006	1352	4.44	20230726	0.26	N	016920	500	132 억	110380	N	N	N	N
58	20240522	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	-9	5	-0.63	120648312	85216	131.12	1419	1422	1402	1846	994	1420	1415.79	0.41	1942	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	374	21.71	0.55	12	0.32	65.00	2549.00	1698	20231006	-16.90	1352	20230726	4.36	1670	-15.51	20240329	1402	0.64	20240522	1698	-16.90	20231006	1352	4.36	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
59	20240522	150308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	0	3	0.00	109722177	77489	119.23	1419	1422	1402	1846	994	1420	1415.96	0.41	1743	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	376	21.85	0.56	12	0.29	65.00	2549.00	1698	20231006	-16.37	1352	20230726	5.03	1670	-14.97	20240329	1402	1.28	20240522	1698	-16.37	20231006	1352	5.03	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
60	20240522	140308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-1	5	-0.07	99646915	70389	108.30	1419	1422	1402	1846	994	1420	1415.65	0.41	2559	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	376	21.83	0.56	12	0.27	65.00	2549.00	1698	20231006	-16.43	1352	20230726	4.96	1670	-15.03	20240329	1402	1.21	20240522	1698	-16.43	20231006	1352	4.96	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
61	20240522	130308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-2	5	-0.14	94506901	66762	102.72	1419	1422	1402	1846	994	1420	1415.57	0.41	2715	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	376	21.82	0.56	12	0.25	65.00	2549.00	1698	20231006	-16.49	1352	20230726	4.88	1670	-15.09	20240329	1402	1.14	20240522	1698	-16.49	20231006	1352	4.88	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
62	20240522	120308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1418	-2	5	-0.14	77966096	55097	84.78	1419	1422	1402	1846	994	1420	1415.05	0.41	2715	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	376	21.82	0.56	12	0.21	65.00	2549.00	1698	20231006	-16.49	1352	20230726	4.88	1670	-15.09	20240329	1402	1.14	20240522	1698	-16.49	20231006	1352	4.88	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
63	20240522	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-5	5	-0.35	63301880	44762	68.87	1419	1419	1402	1846	994	1420	1414.16	0.41	2710	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	375	21.77	0.56	12	0.17	65.00	2549.00	1698	20231006	-16.67	1352	20230726	4.66	1670	-15.27	20240329	1402	0.93	20240522	1698	-16.67	20231006	1352	4.66	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
64	20240522	100308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-4	5	-0.28	22122653	15683	24.13	1419	1419	1402	1846	994	1420	1410.51	0.41	283	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	375	21.78	0.56	12	0.06	65.00	2549.00	1698	20231006	-16.61	1352	20230726	4.73	1670	-15.21	20240329	1402	1.00	20240522	1698	-16.61	20231006	1352	4.73	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
65	20240522	090309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-4	5	-0.28	1976339	1394	2.14	1419	1419	1416	1846	994	1420	1417.41	0.41	-802	1440	1430	1425	1415	1410	1427	1412	132	426	500	990	1	1	26493538	375	21.78	0.56	12	0.01	65.00	2549.00	1698	20231006	-16.61	1352	20230726	4.73	1670	-15.21	20240329	1416	0.00	20240522	1698	-16.61	20231006	1352	4.73	20230726	0.26	N	016920	500	132 억	108512	N	N	N	N
66	20240521	160306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-19	5	-1.32	92544650	64925	63.15	1435	1435	1420	1870	1008	1439	1425.41	0.43	-4484	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	376	21.85	0.56	12	0.25	65.00	2549.00	1698	20231006	-16.37	1352	20230726	5.03	1670	-14.97	20240329	1420	0.00	20240521	1698	-16.37	20231006	1352	5.03	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
67	20240521	150306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	-16	5	-1.11	74748580	52398	50.97	1435	1435	1420	1870	1008	1439	1426.55	0.43	-3618	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	377	21.89	0.56	12	0.20	65.00	2549.00	1698	20231006	-16.20	1352	20230726	5.25	1670	-14.79	20240329	1420	0.21	20240521	1698	-16.20	20231006	1352	5.25	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
68	20240521	140307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-15	5	-1.04	70915514	49708	48.35	1435	1435	1420	1870	1008	1439	1426.64	0.43	-3118	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	377	21.91	0.56	12	0.19	65.00	2549.00	1698	20231006	-16.14	1352	20230726	5.33	1670	-14.73	20240329	1420	0.28	20240521	1698	-16.14	20231006	1352	5.33	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
69	20240521	130309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-11	5	-0.76	55041526	38550	37.50	1435	1435	1424	1870	1008	1439	1427.80	0.43	-2683	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	378	21.97	0.56	12	0.15	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1424	0.28	20240521	1698	-15.90	20231006	1352	5.62	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
70	20240521	120307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-13	5	-0.90	42557456	29791	28.98	1435	1435	1425	1870	1008	1439	1428.53	0.43	-1810	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	378	21.94	0.56	12	0.11	65.00	2549.00	1698	20231006	-16.02	1352	20230726	5.47	1670	-14.61	20240329	1425	0.07	20240521	1698	-16.02	20231006	1352	5.47	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
71	20240521	110308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-10	5	-0.69	37452643	26214	25.50	1435	1435	1425	1870	1008	1439	1428.73	0.43	-1133	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	379	21.98	0.56	12	0.10	65.00	2549.00	1698	20231006	-15.84	1352	20230726	5.70	1670	-14.43	20240329	1425	0.28	20240521	1698	-15.84	20231006	1352	5.70	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
72	20240521	100309	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-11	5	-0.76	29592628	20704	20.14	1435	1435	1427	1870	1008	1439	1429.32	0.43	-1101	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	378	21.97	0.56	12	0.08	65.00	2549.00	1698	20231006	-15.90	1352	20230726	5.62	1670	-14.49	20240329	1427	0.07	20240521	1698	-15.90	20231006	1352	5.62	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
73	20240521	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-7	5	-0.49	1776993	1240	1.21	1435	1435	1431	1870	1008	1439	1433.06	0.43	-997	1456	1447	1440	1431	1424	1444	1428	132	431	500	1000	1	1	26493538	379	22.03	0.56	12	0.00	65.00	2549.00	1698	20231006	-15.67	1352	20230726	5.92	1670	-14.25	20240329	1428	0.28	20240416	1698	-15.67	20231006	1352	5.92	20230726	0.22	N	016920	500	132 억	112997	N	N	N	N
74	20240517	160308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-14	5	-0.95	164025539	113205	164.17	1468	1468	1444	1916	1032	1474	1448.92	0.51	-8727	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	387	22.46	0.57	12	0.43	65.00	2549.00	1698	20231006	-14.02	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
75	20240517	150310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	-27	5	-1.83	157707860	108859	157.86	1468	1468	1444	1916	1032	1474	1448.74	0.51	-7630	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	383	22.26	0.57	12	0.41	65.00	2549.00	1698	20231006	-14.78	1352	20230726	7.03	1670	-13.35	20240329	1428	1.33	20240416	1698	-14.78	20231006	1352	7.03	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
76	20240517	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-29	5	-1.97	144673449	99843	144.79	1468	1468	1444	1916	1032	1474	1449.01	0.51	-5902	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	383	22.23	0.57	12	0.38	65.00	2549.00	1698	20231006	-14.90	1352	20230726	6.88	1670	-13.47	20240329	1428	1.19	20240416	1698	-14.90	20231006	1352	6.88	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
77	20240517	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	-30	5	-2.04	123223416	84994	123.25	1468	1468	1444	1916	1032	1474	1449.79	0.51	-4066	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	383	22.22	0.57	12	0.32	65.00	2549.00	1698	20231006	-14.96	1352	20230726	6.80	1670	-13.53	20240329	1428	1.12	20240416	1698	-14.96	20231006	1352	6.80	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
78	20240517	120304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-29	5	-1.97	108618409	74882	108.59	1468	1468	1445	1916	1032	1474	1450.53	0.51	-3797	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	383	22.23	0.57	12	0.28	65.00	2549.00	1698	20231006	-14.90	1352	20230726	6.88	1670	-13.47	20240329	1428	1.19	20240416	1698	-14.90	20231006	1352	6.88	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
79	20240517	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1447	-27	5	-1.83	93083910	64142	93.02	1468	1468	1445	1916	1032	1474	1451.22	0.51	-2762	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	383	22.26	0.57	12	0.24	65.00	2549.00	1698	20231006	-14.78	1352	20230726	7.03	1670	-13.35	20240329	1428	1.33	20240416	1698	-14.78	20231006	1352	7.03	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
80	20240517	100302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	-28	5	-1.90	63585395	43752	63.45	1468	1468	1445	1916	1032	1474	1453.31	0.51	-1561	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	383	22.25	0.57	12	0.17	65.00	2549.00	1698	20231006	-14.84	1352	20230726	6.95	1670	-13.41	20240329	1428	1.26	20240416	1698	-14.84	20231006	1352	6.95	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
81	20240517	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-11	5	-0.75	11246867	7665	11.12	1468	1468	1463	1916	1032	1474	1467.30	0.51	-1488	1494	1484	1470	1460	1446	1489	1465	132	442	500	1030	1	1	26493538	388	22.51	0.57	12	0.03	65.00	2549.00	1698	20231006	-13.84	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240416	1698	-13.84	20231006	1352	8.21	20230726	0.22	N	016920	500	132 억	135936	N	N	N	N
82	20240516	160304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	18	2	1.24	101013416	68958	129.27	1457	1480	1456	1892	1020	1456	1464.85	0.51	988	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	391	22.68	0.58	12	0.26	65.00	2549.00	1698	20231006	-13.19	1352	20230726	9.02	1670	-11.74	20240329	1428	3.22	20240416	1698	-13.19	20231006	1352	9.02	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
83	20240516	150302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	16	2	1.10	89319083	61035	114.42	1457	1475	1456	1892	1020	1456	1463.41	0.51	1738	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	390	22.65	0.58	12	0.23	65.00	2549.00	1698	20231006	-13.31	1352	20230726	8.88	1670	-11.86	20240329	1428	3.08	20240416	1698	-13.31	20231006	1352	8.88	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
84	20240516	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	5	2	0.34	76997465	52607	98.62	1457	1475	1456	1892	1020	1456	1463.64	0.51	1544	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	387	22.48	0.57	12	0.20	65.00	2549.00	1698	20231006	-13.96	1352	20230726	8.06	1670	-12.51	20240329	1428	2.31	20240416	1698	-13.96	20231006	1352	8.06	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
85	20240516	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1459	3	2	0.21	61514921	41996	78.73	1457	1475	1456	1892	1020	1456	1464.78	0.51	841	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	387	22.45	0.57	12	0.16	65.00	2549.00	1698	20231006	-14.08	1352	20230726	7.91	1670	-12.63	20240329	1428	2.17	20240416	1698	-14.08	20231006	1352	7.91	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
86	20240516	120302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	15	2	1.03	35525928	24237	45.43	1457	1475	1456	1892	1020	1456	1465.77	0.51	119	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	390	22.63	0.58	12	0.09	65.00	2549.00	1698	20231006	-13.37	1352	20230726	8.80	1670	-11.92	20240329	1428	3.01	20240416	1698	-13.37	20231006	1352	8.80	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
87	20240516	110302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	18	2	1.24	34747552	23708	44.44	1457	1475	1456	1892	1020	1456	1465.65	0.51	119	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	391	22.68	0.58	12	0.09	65.00	2549.00	1698	20231006	-13.19	1352	20230726	9.02	1670	-11.74	20240329	1428	3.22	20240416	1698	-13.19	20231006	1352	9.02	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
88	20240516	100303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	15	2	1.03	31807991	21707	40.69	1457	1475	1456	1892	1020	1456	1465.33	0.51	252	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	390	22.63	0.58	12	0.08	65.00	2549.00	1698	20231006	-13.37	1352	20230726	8.80	1670	-11.92	20240329	1428	3.01	20240416	1698	-13.37	20231006	1352	8.80	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
89	20240516	090302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	0	3	0.00	3098562	2127	3.99	1457	1460	1456	1892	1020	1456	1456.78	0.51	-27	1476	1465	1458	1447	1440	1462	1444	132	436	500	1010	1	1	26493538	386	22.40	0.57	12	0.01	65.00	2549.00	1698	20231006	-14.25	1352	20230726	7.69	1670	-12.81	20240329	1428	1.96	20240416	1698	-14.25	20231006	1352	7.69	20230726	0.22	N	016920	500	132 억	134912	N	N	N	N
90	20240514	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-14	5	-0.95	77640573	53326	77.12	1469	1469	1451	1911	1029	1470	1455.96	0.50	3294	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	386	22.40	0.57	12	0.20	65.00	2549.00	1698	20231006	-14.25	1352	20230726	7.69	1670	-12.81	20240329	1428	1.96	20240416	1698	-14.25	20231006	1352	7.69	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
91	20240514	150307	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-15	5	-1.02	65903346	45244	65.43	1469	1469	1453	1911	1029	1470	1456.62	0.50	3088	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	385	22.38	0.57	12	0.17	65.00	2549.00	1698	20231006	-14.31	1352	20230726	7.62	1670	-12.87	20240329	1428	1.89	20240416	1698	-14.31	20231006	1352	7.62	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
92	20240514	140305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1454	-16	5	-1.09	59456450	40808	59.02	1469	1469	1453	1911	1029	1470	1456.98	0.50	2479	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	385	22.37	0.57	12	0.15	65.00	2549.00	1698	20231006	-14.37	1352	20230726	7.54	1670	-12.93	20240329	1428	1.82	20240416	1698	-14.37	20231006	1352	7.54	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
93	20240514	130305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-17	5	-1.16	54405803	37334	53.99	1469	1469	1453	1911	1029	1470	1457.27	0.50	2479	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	385	22.35	0.57	12	0.14	65.00	2549.00	1698	20231006	-14.43	1352	20230726	7.47	1670	-12.99	20240329	1428	1.75	20240416	1698	-14.43	20231006	1352	7.47	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
94	20240514	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1456	-14	5	-0.95	43312985	29705	42.96	1469	1469	1454	1911	1029	1470	1458.10	0.50	2479	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	386	22.40	0.57	12	0.11	65.00	2549.00	1698	20231006	-14.25	1352	20230726	7.69	1670	-12.81	20240329	1428	1.96	20240416	1698	-14.25	20231006	1352	7.69	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
95	20240514	110304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-10	5	-0.68	36050334	24719	35.75	1469	1469	1454	1911	1029	1470	1458.41	0.50	2336	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	387	22.46	0.57	12	0.09	65.00	2549.00	1698	20231006	-14.02	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
96	20240514	100304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-10	5	-0.68	26169053	17936	25.94	1469	1469	1455	1911	1029	1470	1459.02	0.50	1925	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	387	22.46	0.57	12	0.07	65.00	2549.00	1698	20231006	-14.02	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
97	20240514	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-2	5	-0.14	822625	560	0.81	1469	1469	1468	1911	1029	1470	1468.97	0.50	-91	1494	1482	1467	1455	1440	1474	1447	132	441	500	1020	1	1	26493538	389	22.58	0.58	12	0.00	65.00	2549.00	1698	20231006	-13.55	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.23	N	016920	500	132 억	131455	N	N	N	N
98	20240513	160305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-9	5	-0.61	100803055	69096	201.67	1475	1479	1452	1922	1036	1479	1458.88	0.48	4734	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	389	22.62	0.58	12	0.26	65.00	2549.00	1698	20231006	-13.43	1352	20230726	8.73	1670	-11.98	20240329	1428	2.94	20240416	1698	-13.43	20231006	1352	8.73	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
99	20240513	150305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	-24	5	-1.62	93252420	63926	186.58	1475	1479	1452	1922	1036	1479	1458.76	0.48	5335	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	385	22.38	0.57	12	0.24	65.00	2549.00	1698	20231006	-14.31	1352	20230726	7.62	1670	-12.87	20240329	1428	1.89	20240416	1698	-14.31	20231006	1352	7.62	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
100	20240513	140304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-19	5	-1.28	64169352	43939	128.24	1475	1479	1456	1922	1036	1479	1460.42	0.48	4359	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	387	22.46	0.57	12	0.17	65.00	2549.00	1698	20231006	-14.02	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
101	20240513	130304	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	-19	5	-1.28	59990640	41072	119.88	1475	1479	1456	1922	1036	1479	1460.62	0.48	3903	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	387	22.46	0.57	12	0.16	65.00	2549.00	1698	20231006	-14.02	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
102	20240513	120305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-22	5	-1.49	51093788	34967	102.06	1475	1479	1456	1922	1036	1479	1461.20	0.48	3562	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	386	22.42	0.57	12	0.13	65.00	2549.00	1698	20231006	-14.19	1352	20230726	7.77	1670	-12.75	20240329	1428	2.03	20240416	1698	-14.19	20231006	1352	7.77	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
103	20240513	110305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-22	5	-1.49	46376763	31729	92.61	1475	1479	1456	1922	1036	1479	1461.65	0.48	3564	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	386	22.42	0.57	12	0.12	65.00	2549.00	1698	20231006	-14.19	1352	20230726	7.77	1670	-12.75	20240329	1428	2.03	20240416	1698	-14.19	20231006	1352	7.77	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
104	20240513	100306	57	100.00	KOSDAQ	유통	N	N	N	N	N	1461	-18	5	-1.22	26804645	18308	53.44	1475	1479	1458	1922	1036	1479	1464.09	0.48	431	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	387	22.48	0.57	12	0.07	65.00	2549.00	1698	20231006	-13.96	1352	20230726	8.06	1670	-12.51	20240329	1428	2.31	20240416	1698	-13.96	20231006	1352	8.06	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
105	20240513	090305	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	-4	5	-0.27	1181475	801	2.34	1475	1475	1475	1922	1036	1479	1475.00	0.48	-11	1499	1489	1478	1468	1457	1494	1473	132	443	500	1030	1	1	26493538	391	22.69	0.58	12	0.00	65.00	2549.00	1698	20231006	-13.13	1352	20230726	9.10	1670	-11.68	20240329	1428	3.29	20240416	1698	-13.13	20231006	1352	9.10	20230726	0.22	N	016920	500	132 억	126503	N	N	N	N
106	20240510	160257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	7	2	0.48	50556849	34262	68.24	1472	1488	1467	1913	1031	1472	1475.60	0.46	4263	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	392	22.75	0.58	12	0.13	65.00	2549.00	1698	20231006	-12.90	1352	20230726	9.39	1670	-11.44	20240329	1428	3.57	20240416	1698	-12.90	20231006	1352	9.39	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
107	20240510	150259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-2	5	-0.14	44431546	30108	59.96	1472	1488	1467	1913	1031	1472	1475.75	0.46	3446	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	22.62	0.58	12	0.11	65.00	2549.00	1698	20231006	-13.43	1352	20230726	8.73	1670	-11.98	20240329	1428	2.94	20240416	1698	-13.43	20231006	1352	8.73	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
108	20240510	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-4	5	-0.27	39960278	27063	53.90	1472	1488	1467	1913	1031	1472	1476.58	0.46	2967	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	22.58	0.58	12	0.10	65.00	2549.00	1698	20231006	-13.55	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
109	20240510	130258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-4	5	-0.27	36173339	24484	48.76	1472	1488	1467	1913	1031	1472	1477.44	0.46	2593	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	389	22.58	0.58	12	0.09	65.00	2549.00	1698	20231006	-13.55	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
110	20240510	120257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	0	3	0.00	31569625	21350	42.52	1472	1488	1472	1913	1031	1472	1478.69	0.46	2218	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	390	22.65	0.58	12	0.08	65.00	2549.00	1698	20231006	-13.31	1352	20230726	8.88	1670	-11.86	20240329	1428	3.08	20240416	1698	-13.31	20231006	1352	8.88	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
111	20240510	110257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1477	5	2	0.34	24766811	16738	33.34	1472	1488	1472	1913	1031	1472	1479.71	0.46	1283	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	391	22.72	0.58	12	0.06	65.00	2549.00	1698	20231006	-13.02	1352	20230726	9.25	1670	-11.56	20240329	1428	3.43	20240416	1698	-13.02	20231006	1352	9.25	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
112	20240510	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	15	2	1.02	14364253	9702	19.32	1472	1488	1472	1913	1031	1472	1480.61	0.46	889	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	394	22.88	0.58	12	0.04	65.00	2549.00	1698	20231006	-12.43	1352	20230726	9.99	1670	-10.96	20240329	1428	4.13	20240416	1698	-12.43	20231006	1352	9.99	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
113	20240510	090259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	1	2	0.07	3101506	2107	4.20	1472	1473	1472	1913	1031	1472	1472.00	0.46	-265	1502	1486	1479	1463	1456	1483	1460	132	441	500	1030	1	1	26493538	390	22.66	0.58	12	0.01	65.00	2549.00	1698	20231006	-13.25	1352	20230726	8.95	1670	-11.80	20240329	1428	3.15	20240416	1698	-13.25	20231006	1352	8.95	20230726	0.22	N	016920	500	132 억	122099	N	N	N	N
114	20240509	160302	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-16	5	-1.08	74460167	50211	92.05	1486	1495	1472	1934	1042	1488	1483.37	0.50	-9364	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	390	22.65	0.58	12	0.19	65.00	2549.00	1698	20231006	-13.31	1352	20230726	8.88	1670	-11.86	20240329	1428	3.08	20240416	1698	-13.31	20231006	1352	8.88	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
115	20240509	150303	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-6	5	-0.40	64880564	43711	80.14	1486	1495	1476	1934	1042	1488	1484.31	0.50	-8830	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	393	22.80	0.58	12	0.16	65.00	2549.00	1698	20231006	-12.72	1352	20230726	9.62	1670	-11.26	20240329	1428	3.78	20240416	1698	-12.72	20231006	1352	9.62	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
116	20240509	140259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	-3	5	-0.20	62170331	41883	76.79	1486	1495	1476	1934	1042	1488	1484.38	0.50	-8555	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	393	22.85	0.58	12	0.16	65.00	2549.00	1698	20231006	-12.54	1352	20230726	9.84	1670	-11.08	20240329	1428	3.99	20240416	1698	-12.54	20231006	1352	9.84	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
117	20240509	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	1	2	0.07	43002099	28975	53.12	1486	1495	1476	1934	1042	1488	1484.11	0.50	-8555	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	394	22.91	0.58	12	0.11	65.00	2549.00	1698	20231006	-12.31	1352	20230726	10.13	1670	-10.84	20240329	1428	4.27	20240416	1698	-12.31	20231006	1352	10.13	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
118	20240509	120258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-9	5	-0.60	17062407	11499	21.08	1486	1495	1479	1934	1042	1488	1483.82	0.50	-6464	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	392	22.75	0.58	12	0.04	65.00	2549.00	1698	20231006	-12.90	1352	20230726	9.39	1670	-11.44	20240329	1428	3.57	20240416	1698	-12.90	20231006	1352	9.39	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
119	20240509	110254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-8	5	-0.54	13230458	8909	16.33	1486	1495	1480	1934	1042	1488	1485.07	0.50	-6464	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	392	22.77	0.58	12	0.03	65.00	2549.00	1698	20231006	-12.84	1352	20230726	9.47	1670	-11.38	20240329	1428	3.64	20240416	1698	-12.84	20231006	1352	9.47	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
120	20240509	100256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1487	-1	5	-0.07	3462978	2328	4.27	1486	1495	1484	1934	1042	1488	1487.53	0.50	-1253	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	394	22.88	0.58	12	0.01	65.00	2549.00	1698	20231006	-12.43	1352	20230726	9.99	1670	-10.96	20240329	1428	4.13	20240416	1698	-12.43	20231006	1352	9.99	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
121	20240509	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-2	5	-0.13	447286	301	0.55	1486	1486	1486	1934	1042	1488	1486.00	0.50	-142	1500	1493	1483	1476	1466	1497	1480	132	446	500	1040	1	1	26493538	394	22.86	0.58	12	0.00	65.00	2549.00	1698	20231006	-12.49	1352	20230726	9.91	1670	-11.02	20240329	1428	4.06	20240416	1698	-12.49	20231006	1352	9.91	20230726	0.22	N	016920	500	132 억	131159	N	N	N	N
122	20240508	160254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1488	3	2	0.20	80859108	54545	68.30	1485	1490	1473	1930	1040	1485	1482.43	0.53	-9191	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	394	22.89	0.58	12	0.21	65.00	2549.00	1698	20231006	-12.37	1352	20230726	10.06	1670	-10.90	20240329	1428	4.20	20240416	1698	-12.37	20231006	1352	10.06	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
123	20240508	150257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	1	2	0.07	77979580	52607	65.87	1485	1490	1473	1930	1040	1485	1482.30	0.53	-8976	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	394	22.86	0.58	12	0.20	65.00	2549.00	1698	20231006	-12.49	1352	20230726	9.91	1670	-11.02	20240329	1428	4.06	20240416	1698	-12.49	20231006	1352	9.91	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
124	20240508	140252	57	100.00	KOSDAQ	유통	N	N	N	N	N	1482	-3	5	-0.20	77116283	52026	65.14	1485	1490	1473	1930	1040	1485	1482.26	0.53	-8933	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	393	22.80	0.58	12	0.20	65.00	2549.00	1698	20231006	-12.72	1352	20230726	9.62	1670	-11.26	20240329	1428	3.78	20240416	1698	-12.72	20231006	1352	9.62	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
125	20240508	130251	57	100.00	KOSDAQ	유통	N	N	N	N	N	1485	0	3	0.00	76027999	51293	64.23	1485	1490	1473	1930	1040	1485	1482.23	0.53	-8933	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	393	22.85	0.58	12	0.19	65.00	2549.00	1698	20231006	-12.54	1352	20230726	9.84	1670	-11.08	20240329	1428	3.99	20240416	1698	-12.54	20231006	1352	9.84	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
126	20240508	120253	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	-6	5	-0.40	72927349	49202	61.61	1485	1490	1473	1930	1040	1485	1482.20	0.53	-8882	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	392	22.75	0.58	12	0.19	65.00	2549.00	1698	20231006	-12.90	1352	20230726	9.39	1670	-11.44	20240329	1428	3.57	20240416	1698	-12.90	20231006	1352	9.39	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
127	20240508	110318	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	-5	5	-0.34	71715925	48383	60.58	1485	1490	1473	1930	1040	1485	1482.25	0.53	-8896	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	392	22.77	0.58	12	0.18	65.00	2549.00	1698	20231006	-12.84	1352	20230726	9.47	1670	-11.38	20240329	1428	3.64	20240416	1698	-12.84	20231006	1352	9.47	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
128	20240508	100258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1481	-4	5	-0.27	60465012	40775	51.06	1485	1490	1473	1930	1040	1485	1482.89	0.53	-10025	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	392	22.78	0.58	12	0.15	65.00	2549.00	1698	20231006	-12.78	1352	20230726	9.54	1670	-11.32	20240329	1428	3.71	20240416	1698	-12.78	20231006	1352	9.54	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
129	20240508	090254	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	5	2	0.34	9740143	6559	8.21	1485	1490	1485	1930	1040	1485	1485.00	0.53	-129	1512	1498	1485	1471	1458	1505	1478	132	445	500	1030	1	1	26493538	395	22.92	0.58	12	0.02	65.00	2549.00	1698	20231006	-12.25	1352	20230726	10.21	1670	-10.78	20240329	1428	4.34	20240416	1698	-12.25	20231006	1352	10.21	20230726	0.21	N	016920	500	132 억	139969	N	N	N	N
130	20240503	160300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1472	-2	5	-0.14	75071908	50932	100.54	1463	1485	1461	1916	1032	1474	1473.96	0.53	-1014	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	390	22.65	0.58	12	0.19	65.00	2549.00	1698	20231006	-13.31	1352	20230726	8.88	1670	-11.86	20240329	1428	3.08	20240416	1698	-13.31	20231006	1352	8.88	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
131	20240503	150300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-1	5	-0.07	70888249	48082	94.91	1463	1485	1461	1916	1032	1474	1474.32	0.53	-700	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	390	22.66	0.58	12	0.18	65.00	2549.00	1698	20231006	-13.25	1352	20230726	8.95	1670	-11.80	20240329	1428	3.15	20240416	1698	-13.25	20231006	1352	8.95	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
132	20240503	140300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-6	5	-0.41	65748974	44575	87.99	1463	1485	1463	1916	1032	1474	1475.02	0.53	-548	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	389	22.58	0.58	12	0.17	65.00	2549.00	1698	20231006	-13.55	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
133	20240503	130300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1467	-7	5	-0.47	64095646	43451	85.77	1463	1485	1463	1916	1032	1474	1475.13	0.53	-188	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	389	22.57	0.58	12	0.16	65.00	2549.00	1698	20231006	-13.60	1352	20230726	8.51	1670	-12.16	20240329	1428	2.73	20240416	1698	-13.60	20231006	1352	8.51	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
134	20240503	120300	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	-1	5	-0.07	47157364	31913	63.00	1463	1485	1463	1916	1032	1474	1477.70	0.53	-317	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	390	22.66	0.58	12	0.12	65.00	2549.00	1698	20231006	-13.25	1352	20230726	8.95	1670	-11.80	20240329	1428	3.15	20240416	1698	-13.25	20231006	1352	8.95	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
135	20240503	110259	57	100.00	KOSDAQ	유통	N	N	N	N	N	1475	1	2	0.07	45047923	30482	60.17	1463	1485	1463	1916	1032	1474	1477.87	0.53	-317	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	391	22.69	0.58	12	0.12	65.00	2549.00	1698	20231006	-13.13	1352	20230726	9.10	1670	-11.68	20240329	1428	3.29	20240416	1698	-13.13	20231006	1352	9.10	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
136	20240503	100257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	6	2	0.41	35740756	24178	47.73	1463	1485	1463	1916	1032	1474	1478.25	0.53	-227	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	392	22.77	0.58	12	0.09	65.00	2549.00	1698	20231006	-12.84	1352	20230726	9.47	1670	-11.38	20240329	1428	3.64	20240416	1698	-12.84	20231006	1352	9.47	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
137	20240503	090257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	4	2	0.27	3989465	2724	5.38	1463	1478	1463	1916	1032	1474	1464.16	0.53	-331	1490	1481	1466	1457	1442	1486	1462	132	442	500	1030	1	1	26493538	392	22.74	0.58	12	0.01	65.00	2549.00	1698	20231006	-12.96	1352	20230726	9.32	1670	-11.50	20240329	1428	3.50	20240416	1698	-12.96	20231006	1352	9.32	20230726	0.23	N	016920	500	132 억	141347	N	N	N	N
138	20240502	160256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1474	23	2	1.59	74262246	50659	56.41	1451	1475	1451	1886	1016	1451	1465.92	0.51	7402	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	391	22.68	0.58	12	0.19	65.00	2549.00	1698	20231006	-13.19	1352	20230726	9.02	1670	-11.74	20240329	1428	3.22	20240416	1698	-13.19	20231006	1352	9.02	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
139	20240502	150258	57	100.00	KOSDAQ	유통	N	N	N	N	N	1473	22	2	1.52	70523110	48122	53.58	1451	1475	1451	1886	1016	1451	1465.51	0.51	7393	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	390	22.66	0.58	12	0.18	65.00	2549.00	1698	20231006	-13.25	1352	20230726	8.95	1670	-11.80	20240329	1428	3.15	20240416	1698	-13.25	20231006	1352	8.95	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
140	20240502	140257	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	19	2	1.31	57689816	39405	43.88	1451	1475	1451	1886	1016	1451	1464.02	0.51	6109	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	389	22.62	0.58	12	0.15	65.00	2549.00	1698	20231006	-13.43	1352	20230726	8.73	1670	-11.98	20240329	1428	2.94	20240416	1698	-13.43	20231006	1352	8.73	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
141	20240502	130256	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	17	2	1.17	49767473	34012	37.87	1451	1475	1451	1886	1016	1451	1463.23	0.51	5697	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	389	22.58	0.58	12	0.13	65.00	2549.00	1698	20231006	-13.55	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
142	20240502	120255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	12	2	0.83	45091350	30820	34.32	1451	1475	1451	1886	1016	1451	1463.06	0.51	5306	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	388	22.51	0.57	12	0.12	65.00	2549.00	1698	20231006	-13.84	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240416	1698	-13.84	20231006	1352	8.21	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
143	20240502	110255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	13	2	0.90	42739826	29213	32.53	1451	1475	1451	1886	1016	1451	1463.04	0.51	5181	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	388	22.52	0.57	12	0.11	65.00	2549.00	1698	20231006	-13.78	1352	20230726	8.28	1670	-12.34	20240329	1428	2.52	20240416	1698	-13.78	20231006	1352	8.28	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
144	20240502	100255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1455	4	2	0.28	36426516	24892	27.72	1451	1475	1451	1886	1016	1451	1463.38	0.51	5144	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	385	22.38	0.57	12	0.09	65.00	2549.00	1698	20231006	-14.31	1352	20230726	7.62	1670	-12.87	20240329	1428	1.89	20240416	1698	-14.31	20231006	1352	7.62	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N
145	20240502	090255	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	2	2	0.14	6337503	4362	4.86	1451	1460	1451	1886	1016	1451	1452.89	0.51	975	1516	1483	1467	1434	1418	1475	1426	132	435	500	1010	1	1	26493538	385	22.35	0.57	12	0.02	65.00	2549.00	1698	20231006	-14.43	1352	20230726	7.47	1670	-12.99	20240329	1428	1.75	20240416	1698	-14.43	20231006	1352	7.47	20230726	0.23	N	016920	500	132 억	133949	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History