KissMeData/007720/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160236	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	3	2	0.60	46921338	93703	138.70	508	508	499	650	350	500	500.74	0.17	15302	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.09	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
3	20240430	150235	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	46495297	92856	137.44	508	508	499	650	350	500	500.72	0.17	15261	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.09	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
4	20240430	140235	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	2	2	0.40	28159828	56216	83.21	508	508	499	650	350	500	500.92	0.17	15301	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.06	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
5	20240430	130235	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	27646391	55193	81.70	508	508	499	650	350	500	500.90	0.17	15301	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.05	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
6	20240430	120235	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	3	2	0.60	12044126	24025	35.56	508	508	499	650	350	500	501.32	0.17	1569	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
7	20240430	110234	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	3	2	0.60	11557027	23056	34.13	508	508	499	650	350	500	501.26	0.17	1569	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
8	20240430	100233	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	3	2	0.60	8383096	16746	24.79	508	508	499	650	350	500	500.60	0.17	1569	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
9	20240430	090240	57	100.00	KOSDAQ		유통	N	N	N	N	N	505	5	2	1.00	97374	194	0.29	508	508	501	650	350	500	501.93	0.17	-171	510	504	501	495	492	503	494	504	150	500	360	1	1	100800450	509	0.00	0.44	12	0.00	0.00	1140.00	895	20230622	-43.58	494	20240419	2.23	670	-24.63	20240111	494	2.23	20240419	895	-43.58	20230622	494	2.23	20240419	0.11	N	007720	500	504 억	170236	N	N	N	N
10	20240429	160233	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	0	3	0.00	33766369	67494	93.43	507	507	498	650	350	500	500.29	0.17	-194	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.07	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
11	20240429	150234	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	29780833	59524	82.39	507	507	498	650	350	500	500.32	0.17	-14	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.06	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
12	20240429	140233	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	23624662	47216	65.36	507	507	498	650	350	500	500.35	0.17	-208	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.05	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
13	20240429	130235	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	2	2	0.40	15113930	30206	41.81	507	507	498	650	350	500	500.36	0.17	-208	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
14	20240429	120234	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	15102392	30183	41.78	507	507	498	650	350	500	500.36	0.17	-208	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
15	20240429	110231	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	11517025	23010	31.85	507	507	498	650	350	500	500.52	0.17	-339	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
16	20240429	100234	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	4	2	0.80	11019121	22018	30.48	507	507	498	650	350	500	500.46	0.17	-339	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	508	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.69	494	20240419	2.02	670	-24.78	20240111	494	2.02	20240419	895	-43.69	20230622	494	2.02	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
17	20240429	090235	57	100.00	KOSDAQ		유통	N	N	N	N	N	507	7	2	1.40	527787	1041	1.44	507	507	507	650	350	500	507.00	0.17	-350	507	503	500	496	493	502	495	504	150	500	360	1	1	100800450	511	0.00	0.44	12	0.00	0.00	1140.00	895	20230622	-43.35	494	20240419	2.63	670	-24.33	20240111	494	2.63	20240419	895	-43.35	20230622	494	2.63	20240419	0.15	N	007720	500	504 억	170430	N	N	N	N
18	20240426	160233	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	35952548	72044	84.23	504	504	497	652	352	502	499.04	0.17	77	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.07	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
19	20240426	150234	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-1	5	-0.20	34006579	68151	79.68	504	504	497	652	352	502	498.99	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.07	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
20	20240426	140233	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-1	5	-0.20	31351133	62827	73.45	504	504	497	652	352	502	499.01	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.06	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
21	20240426	130233	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	15966526	31948	37.35	504	504	498	652	352	502	499.77	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
22	20240426	120233	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-1	5	-0.20	10700916	21393	25.01	504	504	499	652	352	502	500.21	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
23	20240426	110233	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	5248514	10486	12.26	504	504	500	652	352	502	500.53	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
24	20240426	100233	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-1	5	-0.20	2697933	5385	6.30	504	504	501	652	352	502	501.01	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
25	20240426	090234	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	2	2	0.40	504	1	0.00	504	504	504	652	352	502	504.00	0.17	0	511	506	503	498	495	506	498	504	150	500	360	1	1	100800450	508	0.00	0.44	12	0.00	0.00	1140.00	895	20230622	-43.69	494	20240419	2.02	670	-24.78	20240111	494	2.02	20240419	895	-43.69	20230622	494	2.02	20240419	0.17	N	007720	500	504 억	170353	N	N	N	N
26	20240425	160232	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	0	3	0.00	42846914	85522	160.97	502	508	500	652	352	502	501.00	0.17	-29	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.08	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
27	20240425	150233	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	41487848	82812	155.87	502	508	500	652	352	502	500.99	0.17	-48	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.08	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
28	20240425	140233	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-1	5	-0.20	23401684	46686	87.87	502	508	501	652	352	502	501.26	0.17	-48	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.05	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
29	20240425	130233	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	-1	5	-0.20	22187841	44264	83.32	502	508	501	652	352	502	501.26	0.17	-48	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.04	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
30	20240425	120231	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	1	2	0.20	7054992	14059	26.46	502	508	501	652	352	502	501.81	0.17	-48	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
31	20240425	110232	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	2	2	0.40	6931551	13814	26.00	502	508	501	652	352	502	501.78	0.17	-48	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	508	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-43.69	494	20240419	2.02	670	-24.78	20240111	494	2.02	20240419	895	-43.69	20230622	494	2.02	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
32	20240425	100232	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	2	2	0.40	4789093	9544	17.96	502	508	501	652	352	502	501.79	0.17	-48	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	508	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-43.69	494	20240419	2.02	670	-24.78	20240111	494	2.02	20240419	895	-43.69	20230622	494	2.02	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
33	20240425	090233	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	6	2	1.20	42916	85	0.16	502	508	502	652	352	502	504.89	0.17	-47	512	506	503	497	494	505	496	504	150	500	360	1	1	100800450	512	0.00	0.45	12	0.00	0.00	1140.00	895	20230622	-43.24	494	20240419	2.83	670	-24.18	20240111	494	2.83	20240419	895	-43.24	20230622	494	2.83	20240419	0.17	N	007720	500	504 억	170382	N	N	N	N
34	20240424	160231	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	24809268	49314	41.29	503	509	500	653	353	503	503.09	0.17	-1486	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.05	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
35	20240424	150232	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	1	2	0.20	15548608	30871	25.85	503	509	500	653	353	503	503.66	0.17	-1554	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	508	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-43.69	494	20240419	2.02	670	-24.78	20240111	494	2.02	20240419	895	-43.69	20230622	494	2.02	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
36	20240424	140232	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-1	5	-0.20	13227745	26257	21.98	503	509	500	653	353	503	503.78	0.17	-1554	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
37	20240424	130236	57	100.00	KOSDAQ		유통	N	N	N	N	N	505	2	2	0.40	10939677	21702	18.17	503	509	500	653	353	503	504.09	0.17	-1554	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	509	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.58	494	20240419	2.23	670	-24.63	20240111	494	2.23	20240419	895	-43.58	20230622	494	2.23	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
38	20240424	120232	57	100.00	KOSDAQ		유통	N	N	N	N	N	505	2	2	0.40	10897264	21618	18.10	503	509	500	653	353	503	504.08	0.17	-1554	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	509	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.58	494	20240419	2.23	670	-24.63	20240111	494	2.23	20240419	895	-43.58	20230622	494	2.23	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
39	20240424	110232	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	0	3	0.00	10369963	20569	17.22	503	509	500	653	353	503	504.15	0.17	-1554	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.02	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
40	20240424	100231	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	5	2	0.99	7269128	14407	12.06	503	508	503	653	353	503	504.56	0.17	-1551	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	512	0.00	0.45	12	0.01	0.00	1140.00	895	20230622	-43.24	494	20240419	2.83	670	-24.18	20240111	494	2.83	20240419	895	-43.24	20230622	494	2.83	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
41	20240424	090232	57	100.00	KOSDAQ		유통	N	N	N	N	N	507	4	2	0.80	3171379	6304	5.28	503	507	503	653	353	503	503.07	0.17	-455	518	510	505	497	492	508	495	504	150	500	360	1	1	100800450	511	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-43.35	494	20240419	2.63	670	-24.33	20240111	494	2.63	20240419	895	-43.35	20230622	494	2.63	20240419	0.18	N	007720	500	504 억	171868	N	N	N	N
42	20240423	160222	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	3	2	0.60	59916729	119437	82.32	513	513	500	650	350	500	501.66	0.17	272	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.12	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
43	20240423	150230	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	55674927	110977	76.49	513	513	500	650	350	500	501.68	0.17	256	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.11	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
44	20240423	140232	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	2	2	0.40	35599298	70906	48.87	513	513	500	650	350	500	502.06	0.17	256	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.07	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
45	20240423	130230	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	33733869	67181	46.30	513	513	500	650	350	500	502.13	0.17	256	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.07	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
46	20240423	120231	57	100.00	KOSDAQ		유통	N	N	N	N	N	501	1	2	0.20	32563375	64846	44.70	513	513	500	650	350	500	502.16	0.17	256	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	505	0.00	0.44	12	0.06	0.00	1140.00	895	20230622	-44.02	494	20240419	1.42	670	-25.22	20240111	494	1.42	20240419	895	-44.02	20230622	494	1.42	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
47	20240423	110231	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	2	2	0.40	29371828	58475	40.30	513	513	500	650	350	500	502.30	0.17	256	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	506	0.00	0.44	12	0.06	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
48	20240423	100232	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	4	2	0.80	27864028	55482	38.24	513	513	500	650	350	500	502.22	0.17	308	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	508	0.00	0.44	12	0.06	0.00	1140.00	895	20230622	-43.69	494	20240419	2.02	670	-24.78	20240111	494	2.02	20240419	895	-43.69	20230622	494	2.02	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
49	20240423	090231	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	8	2	1.60	170825	335	0.23	513	513	508	650	350	500	509.93	0.17	-56	520	509	502	491	484	509	491	504	150	500	360	1	1	100800450	512	0.00	0.45	12	0.00	0.00	1140.00	895	20230622	-43.24	494	20240419	2.83	670	-24.18	20240111	494	2.83	20240419	895	-43.24	20230622	494	2.83	20240419	0.18	N	007720	500	504 억	171596	N	N	N	N
50	20240422	160230	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	72172255	145074	97.71	500	513	495	652	352	502	497.49	0.17	-94	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.14	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
51	20240422	150230	57	100.00	KOSDAQ		유통	N	N	N	N	N	498	-4	5	-0.80	70393481	141513	95.31	500	513	495	652	352	502	497.43	0.17	-125	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	502	0.00	0.44	12	0.14	0.00	1140.00	895	20230622	-44.36	494	20240419	0.81	670	-25.67	20240111	494	0.81	20240419	895	-44.36	20230622	494	0.81	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
52	20240422	140230	57	100.00	KOSDAQ		유통	N	N	N	N	N	497	-5	5	-1.00	68798929	138316	93.15	500	513	495	652	352	502	497.40	0.17	-125	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	501	0.00	0.44	12	0.14	0.00	1140.00	895	20230622	-44.47	494	20240419	0.61	670	-25.82	20240111	494	0.61	20240419	895	-44.47	20230622	494	0.61	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
53	20240422	130229	57	100.00	KOSDAQ		유통	N	N	N	N	N	499	-3	5	-0.60	61238264	123168	82.95	500	513	495	652	352	502	497.19	0.17	-125	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	503	0.00	0.44	12	0.12	0.00	1140.00	895	20230622	-44.25	494	20240419	1.01	670	-25.52	20240111	494	1.01	20240419	895	-44.25	20230622	494	1.01	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
54	20240422	120229	57	100.00	KOSDAQ		유통	N	N	N	N	N	495	-7	5	-1.39	48841365	98227	66.15	500	513	495	652	352	502	497.23	0.17	-125	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	499	0.00	0.43	12	0.10	0.00	1140.00	895	20230622	-44.69	494	20240419	0.20	670	-26.12	20240111	494	0.20	20240419	895	-44.69	20230622	494	0.20	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
55	20240422	110230	57	100.00	KOSDAQ		유통	N	N	N	N	N	496	-6	5	-1.20	43168257	86772	58.44	500	513	495	652	352	502	497.49	0.17	-154	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	500	0.00	0.44	12	0.09	0.00	1140.00	895	20230622	-44.58	494	20240419	0.40	670	-25.97	20240111	494	0.40	20240419	895	-44.58	20230622	494	0.40	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
56	20240422	100230	57	100.00	KOSDAQ		유통	N	N	N	N	N	500	-2	5	-0.40	13768114	27433	18.48	500	513	497	652	352	502	501.88	0.17	-60	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	504	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
57	20240422	090230	57	100.00	KOSDAQ		유통	N	N	N	N	N	503	1	2	0.20	2485485	4867	3.28	500	513	500	652	352	502	510.68	0.17	-60	518	510	502	494	486	506	490	504	150	500	360	1	1	100800450	507	0.00	0.44	12	0.00	0.00	1140.00	895	20230622	-43.80	494	20240419	1.82	670	-24.93	20240111	494	1.82	20240419	895	-43.80	20230622	494	1.82	20240419	0.18	N	007720	500	504 억	171690	N	N	N	N
58	20240419	160223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	502	-4	5	-0.79	71091588	142429	87.52	510	510	494	657	355	506	499.10	0.17	16	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	506	0.00	0.44	12	0.14	0.00	1140.00	895	20230622	-43.91	494	20240419	1.62	670	-25.07	20240111	494	1.62	20240419	895	-43.91	20230622	494	1.62	20240419	0.20	N	007720	500	504 억	171674	N	N	N	N
59	20240419	150223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	500	-6	5	-1.19	67236332	134734	82.79	510	510	494	657	355	506	499.03	0.17	-3	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	504	0.00	0.44	12	0.13	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.20	N	007720	500	504 억	171674	N	N	N	N
60	20240419	140221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	500	-6	5	-1.19	63943430	128115	78.73	510	510	494	657	355	506	499.11	0.17	60	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	504	0.00	0.44	12	0.13	0.00	1140.00	895	20230622	-44.13	494	20240419	1.21	670	-25.37	20240111	494	1.21	20240419	895	-44.13	20230622	494	1.21	20240419	0.20	N	007720	500	504 억	171674	N	N	N	N
61	20240419	130224	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	498	-8	5	-1.58	54497528	109178	67.09	510	510	494	657	355	506	499.16	0.17	9497	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	502	0.00	0.44	12	0.11	0.00	1140.00	895	20230622	-44.36	494	20240419	0.81	670	-25.67	20240111	494	0.81	20240419	895	-44.36	20230622	494	0.81	20240419	0.20	N	007720	500	504 억	171674	N	N	N	N
62	20240419	120223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	495	-11	5	-2.17	48267073	96610	59.37	510	510	494	657	355	506	499.61	0.17	9497	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	499	0.00	0.43	12	0.10	0.00	1140.00	895	20230622	-44.69	494	20240419	0.20	670	-26.12	20240111	494	0.20	20240419	895	-44.69	20230622	494	0.20	20240419	0.20	N	007720	500	504 억	171674	N	N	N	N
63	20240419	110223	57	100.00	KOSDAQ		유통	N	N	N	N	N	502	-4	5	-0.79	13211926	26188	16.09	510	510	502	657	355	506	504.50	0.17	-3	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	506	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-43.91	498	20240418	0.80	670	-25.07	20240111	498	0.80	20240418	895	-43.91	20230622	498	0.80	20240418	0.20	N	007720	500	504 억	171674	N	N	N	N
64	20240419	100223	57	100.00	KOSDAQ		유통	N	N	N	N	N	505	-1	5	-0.20	6354604	12597	7.74	510	510	502	657	355	506	504.45	0.17	0	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	509	0.00	0.44	12	0.01	0.00	1140.00	895	20230622	-43.58	498	20240418	1.41	670	-24.63	20240111	498	1.41	20240418	895	-43.58	20230622	498	1.41	20240418	0.20	N	007720	500	504 억	171674	N	N	N	N
65	20240419	090221	57	100.00	KOSDAQ		유통	N	N	N	N	N	507	1	2	0.20	293835	577	0.35	510	510	507	657	355	506	509.25	0.17	0	515	510	504	499	493	507	496	504	151	500	360	1	1	100800450	511	0.00	0.44	12	0.00	0.00	1140.00	895	20230622	-43.35	498	20240418	1.81	670	-24.33	20240111	498	1.81	20240418	895	-43.35	20230622	498	1.81	20240418	0.20	N	007720	500	504 억	171674	N	N	N	N
66	20240418	160221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	506	-2	5	-0.39	81835478	162731	314.19	507	509	498	660	356	508	502.88	0.16	5742	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	510	0.00	0.44	12	0.16	0.00	1140.00	895	20230622	-43.46	498	20240418	1.61	670	-24.48	20240111	498	1.61	20240418	895	-43.46	20230622	498	1.61	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
67	20240418	150221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	503	-5	5	-0.98	76943117	152999	295.40	507	509	498	660	356	508	502.90	0.16	5734	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	507	0.00	0.44	12	0.15	0.00	1140.00	895	20230622	-43.80	498	20240418	1.00	670	-24.93	20240111	498	1.00	20240418	895	-43.80	20230622	498	1.00	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
68	20240418	140223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	507	-1	5	-0.20	70418058	140055	270.41	507	509	498	660	356	508	502.79	0.16	8085	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	511	0.00	0.44	12	0.14	0.00	1140.00	895	20230622	-43.35	498	20240418	1.81	670	-24.33	20240111	498	1.81	20240418	895	-43.35	20230622	498	1.81	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
69	20240418	130223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	501	-7	5	-1.38	66534226	132336	255.51	507	509	498	660	356	508	502.77	0.16	11086	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	505	0.00	0.44	12	0.13	0.00	1140.00	895	20230622	-44.02	498	20240418	0.60	670	-25.22	20240111	498	0.60	20240418	895	-44.02	20230622	498	0.60	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
70	20240418	120221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	509	1	2	0.20	23930258	47377	91.47	507	509	501	660	356	508	505.10	0.16	-30	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	513	0.00	0.45	12	0.05	0.00	1140.00	895	20230622	-43.13	501	20240418	1.60	670	-24.03	20240111	501	1.60	20240418	895	-43.13	20230622	501	1.60	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
71	20240418	110222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	507	-1	5	-0.20	23066034	45673	88.18	507	509	501	660	356	508	505.03	0.16	-30	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	511	0.00	0.44	12	0.05	0.00	1140.00	895	20230622	-43.35	501	20240418	1.20	670	-24.33	20240111	501	1.20	20240418	895	-43.35	20230622	501	1.20	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
72	20240418	100222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	507	-1	5	-0.20	16755568	33236	64.17	507	507	501	660	356	508	504.14	0.16	-30	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	511	0.00	0.44	12	0.03	0.00	1140.00	895	20230622	-43.35	501	20240418	1.20	670	-24.33	20240111	501	1.20	20240418	895	-43.35	20230622	501	1.20	20240418	0.21	N	007720	500	504 억	165932	N	N	N	N
73	20240418	090222	57	100.00	KOSDAQ		유통	N	N	N	N	N	504	-4	5	-0.79	31422	62	0.12	507	507	504	660	356	508	506.68	0.16	0	515	511	508	504	501	511	504	504	152	500	360	1	1	100800450	508	0.00	0.44	12	0.00	0.00	1140.00	895	20230622	-43.69	503	20240416	0.20	670	-24.78	20240111	503	0.20	20240416	895	-43.69	20230622	503	0.20	20240416	0.21	N	007720	500	504 억	165932	N	N	N	N
74	20240417	160219	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	0	3	0.00	26258978	51751	43.00	508	512	505	660	356	508	507.41	0.16	1820	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	512	0.00	0.45	12	0.05	0.00	1140.00	895	20230622	-43.24	503	20240416	0.99	670	-24.18	20240111	503	0.99	20240416	895	-43.24	20230622	503	0.99	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
75	20240417	150223	57	100.00	KOSDAQ		유통	N	N	N	N	N	509	1	2	0.20	20265969	39931	33.18	508	512	505	660	356	508	507.52	0.16	1837	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	513	0.00	0.45	12	0.04	0.00	1140.00	895	20230622	-43.13	503	20240416	1.19	670	-24.03	20240111	503	1.19	20240416	895	-43.13	20230622	503	1.19	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
76	20240417	140221	57	100.00	KOSDAQ		유통	N	N	N	N	N	509	1	2	0.20	19653318	38725	32.18	508	512	505	660	356	508	507.51	0.16	1837	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	513	0.00	0.45	12	0.04	0.00	1140.00	895	20230622	-43.13	503	20240416	1.19	670	-24.03	20240111	503	1.19	20240416	895	-43.13	20230622	503	1.19	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
77	20240417	130223	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	0	3	0.00	19414050	38254	31.79	508	512	505	660	356	508	507.50	0.16	1837	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	512	0.00	0.45	12	0.04	0.00	1140.00	895	20230622	-43.24	503	20240416	0.99	670	-24.18	20240111	503	0.99	20240416	895	-43.24	20230622	503	0.99	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
78	20240417	120221	57	100.00	KOSDAQ		유통	N	N	N	N	N	509	1	2	0.20	18736381	36919	30.68	508	512	505	660	356	508	507.50	0.16	1837	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	513	0.00	0.45	12	0.04	0.00	1140.00	895	20230622	-43.13	503	20240416	1.19	670	-24.03	20240111	503	1.19	20240416	895	-43.13	20230622	503	1.19	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
79	20240417	110222	57	100.00	KOSDAQ		유통	N	N	N	N	N	509	1	2	0.20	14221523	28019	23.28	508	512	505	660	356	508	507.57	0.16	1837	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	513	0.00	0.45	12	0.03	0.00	1140.00	895	20230622	-43.13	503	20240416	1.19	670	-24.03	20240111	503	1.19	20240416	895	-43.13	20230622	503	1.19	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
80	20240417	100220	57	100.00	KOSDAQ		유통	N	N	N	N	N	510	2	2	0.39	13279695	26169	21.75	508	512	505	660	356	508	507.46	0.16	1837	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	514	0.00	0.45	12	0.03	0.00	1140.00	895	20230622	-43.02	503	20240416	1.39	670	-23.88	20240111	503	1.39	20240416	895	-43.02	20230622	503	1.39	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
81	20240417	090221	57	100.00	KOSDAQ		유통	N	N	N	N	N	508	0	3	0.00	2311912	4551	3.78	508	512	508	660	356	508	508.00	0.16	0	526	517	510	501	494	521	505	504	152	500	360	1	1	100800450	512	0.00	0.45	12	0.00	0.00	1140.00	895	20230622	-43.24	503	20240416	0.99	670	-24.18	20240111	503	0.99	20240416	895	-43.24	20230622	503	0.99	20240416	0.23	N	007720	500	504 억	164112	N	N	N	N
82	20240416	160223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	508	-12	5	-2.31	61133153	120145	153.76	505	519	503	676	364	520	508.83	0.16	-339	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	512	0.00	0.45	12	0.12	0.00	1140.00	895	20230622	-43.24	503	20240416	0.99	670	-24.18	20240111	503	0.99	20240416	895	-43.24	20230622	503	0.99	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
83	20240416	150221	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	510	-10	5	-1.92	49415246	97032	124.18	505	519	505	676	364	520	509.27	0.16	-179	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	514	0.00	0.45	12	0.10	0.00	1140.00	895	20230622	-43.02	505	20240416	0.99	670	-23.88	20240111	505	0.99	20240416	895	-43.02	20230622	505	0.99	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
84	20240416	140220	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	511	-9	5	-1.73	45661712	89672	114.76	505	519	505	676	364	520	509.21	0.16	2762	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	515	0.00	0.45	12	0.09	0.00	1140.00	895	20230622	-42.91	505	20240416	1.19	670	-23.73	20240111	505	1.19	20240416	895	-42.91	20230622	505	1.19	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
85	20240416	130220	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	509	-11	5	-2.12	44748004	87881	112.47	505	519	505	676	364	520	509.19	0.16	2762	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	513	0.00	0.45	12	0.09	0.00	1140.00	895	20230622	-43.13	505	20240416	0.79	670	-24.03	20240111	505	0.79	20240416	895	-43.13	20230622	505	0.79	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
86	20240416	120223	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	512	-8	5	-1.54	38937310	76483	97.88	505	519	505	676	364	520	509.10	0.16	2762	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	516	0.00	0.45	12	0.08	0.00	1140.00	895	20230622	-42.79	505	20240416	1.39	670	-23.58	20240111	505	1.39	20240416	895	-42.79	20230622	505	1.39	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
87	20240416	110222	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	508	-12	5	-2.31	31109230	61065	78.15	505	519	505	676	364	520	509.44	0.16	2263	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	512	0.00	0.45	12	0.06	0.00	1140.00	895	20230622	-43.24	505	20240416	0.59	670	-24.18	20240111	505	0.59	20240416	895	-43.24	20230622	505	0.59	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
88	20240416	100220	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	511	-9	5	-1.73	27735371	54437	69.67	505	519	505	676	364	520	509.49	0.16	2553	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	515	0.00	0.45	12	0.05	0.00	1140.00	895	20230622	-42.91	505	20240416	1.19	670	-23.73	20240111	505	1.19	20240416	895	-42.91	20230622	505	1.19	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
89	20240416	090218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	511	-9	5	-1.73	8173222	16148	20.67	505	519	505	676	364	520	506.14	0.16	920	535	527	519	511	503	523	507	504	156	500	370	1	1	100800450	515	0.00	0.45	12	0.02	0.00	1140.00	895	20230622	-42.91	505	20240416	1.19	670	-23.73	20240111	505	1.19	20240416	895	-42.91	20230622	505	1.19	20240416	0.25	N	007720	500	504 억	164451	N	N	N	N
90	20240415	160218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	520	-2	5	-0.38	40353294	78110	130.26	522	527	511	678	366	522	516.62	0.16	108	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	524	0.00	0.46	12	0.08	0.00	1140.00	895	20230622	-41.90	511	20240415	1.76	670	-22.39	20240111	511	1.76	20240415	895	-41.90	20230622	511	1.76	20240415	0.25	N	007720	500	504 억	164362	N	N	N	N
91	20240415	150219	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	513	-9	5	-1.72	36025643	69759	116.33	522	527	511	678	366	522	516.43	0.16	117	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	517	0.00	0.45	12	0.07	0.00	1140.00	895	20230622	-42.68	511	20240415	0.39	670	-23.43	20240111	511	0.39	20240415	895	-42.68	20230622	511	0.39	20240415	0.25	N	007720	500	504 억	164362	N	N	N	N
92	20240415	140219	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	514	-8	5	-1.53	30381378	58779	98.02	522	527	511	678	366	522	516.87	0.16	3029	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	518	0.00	0.45	12	0.06	0.00	1140.00	895	20230622	-42.57	511	20240415	0.59	670	-23.28	20240111	511	0.59	20240415	895	-42.57	20230622	511	0.59	20240415	0.25	N	007720	500	504 억	164362	N	N	N	N
93	20240415	130218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	515	-7	5	-1.34	22285354	42966	71.65	522	527	513	678	366	522	518.67	0.16	2892	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	519	0.00	0.45	12	0.04	0.00	1140.00	895	20230622	-42.46	513	20240415	0.39	670	-23.13	20240111	513	0.39	20240415	895	-42.46	20230622	513	0.39	20240415	0.25	N	007720	500	504 억	164362	N	N	N	N
94	20240415	120219	57	100.00	KOSDAQ		유통	N	N	N	N	N	519	-3	5	-0.57	11495760	22043	36.76	522	527	517	678	366	522	521.52	0.16	-20	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	523	0.00	0.46	12	0.02	0.00	1140.00	895	20230622	-42.01	513	20240409	1.17	670	-22.54	20240111	513	1.17	20240409	895	-42.01	20230622	513	1.17	20240409	0.25	N	007720	500	504 억	164362	N	N	N	N
95	20240415	110220	57	100.00	KOSDAQ		유통	N	N	N	N	N	519	-3	5	-0.57	8772773	16790	28.00	522	527	519	678	366	522	522.50	0.16	-20	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	523	0.00	0.46	12	0.02	0.00	1140.00	895	20230622	-42.01	513	20240409	1.17	670	-22.54	20240111	513	1.17	20240409	895	-42.01	20230622	513	1.17	20240409	0.25	N	007720	500	504 억	164362	N	N	N	N
96	20240415	100218	57	100.00	KOSDAQ		유통	N	N	N	N	N	522	0	3	0.00	5841746	11162	18.61	522	527	522	678	366	522	523.36	0.16	-16	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	526	0.00	0.46	12	0.01	0.00	1140.00	895	20230622	-41.68	513	20240409	1.75	670	-22.09	20240111	513	1.75	20240409	895	-41.68	20230622	513	1.75	20240409	0.25	N	007720	500	504 억	164362	N	N	N	N
97	20240415	090220	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	5	2	0.96	1261709	2417	4.03	522	527	522	678	366	522	522.01	0.16	-11	536	529	525	518	514	527	516	504	156	500	370	1	1	100800450	531	0.00	0.46	12	0.00	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.25	N	007720	500	504 억	164362	N	N	N	N
98	20240412	160219	57	100.00	KOSDAQ		유통	N	N	N	N	N	522	-7	5	-1.32	31585603	59955	138.99	529	532	521	687	371	529	526.82	0.16	-1530	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	526	0.00	0.46	12	0.06	0.00	1140.00	895	20230622	-41.68	513	20240409	1.75	670	-22.09	20240111	513	1.75	20240409	895	-41.68	20230622	513	1.75	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
99	20240412	150219	57	100.00	KOSDAQ		유통	N	N	N	N	N	524	-5	5	-0.95	27824898	52752	122.30	529	532	522	687	371	529	527.47	0.16	-771	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	528	0.00	0.46	12	0.05	0.00	1140.00	895	20230622	-41.45	513	20240409	2.14	670	-21.79	20240111	513	2.14	20240409	895	-41.45	20230622	513	2.14	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
100	20240412	140219	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	-4	5	-0.76	25207025	47748	110.69	529	532	525	687	371	529	527.92	0.16	-771	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	529	0.00	0.46	12	0.05	0.00	1140.00	895	20230622	-41.34	513	20240409	2.34	670	-21.64	20240111	513	2.34	20240409	895	-41.34	20230622	513	2.34	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
101	20240412	130218	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	-2	5	-0.38	21435289	40566	94.04	529	532	526	687	371	529	528.41	0.16	-751	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	531	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
102	20240412	120219	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	1	2	0.19	14869446	28090	65.12	529	532	526	687	371	529	529.35	0.16	-839	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	534	0.00	0.46	12	0.03	0.00	1140.00	895	20230622	-40.78	513	20240409	3.31	670	-20.90	20240111	513	3.31	20240409	895	-40.78	20230622	513	3.31	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
103	20240412	110217	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	1	2	0.19	7290347	13728	31.83	529	532	528	687	371	529	531.06	0.16	-839	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	534	0.00	0.46	12	0.01	0.00	1140.00	895	20230622	-40.78	513	20240409	3.31	670	-20.90	20240111	513	3.31	20240409	895	-40.78	20230622	513	3.31	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
104	20240412	100218	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	2	2	0.38	6742775	12695	29.43	529	532	528	687	371	529	531.14	0.16	-839	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	535	0.00	0.47	12	0.01	0.00	1140.00	895	20230622	-40.67	513	20240409	3.51	670	-20.75	20240111	513	3.51	20240409	895	-40.67	20230622	513	3.51	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
105	20240412	090218	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	3	2	0.57	330381	625	1.45	529	532	528	687	371	529	528.61	0.16	-54	543	535	530	522	517	540	527	504	158	500	380	1	1	100800450	536	0.00	0.47	12	0.00	0.00	1140.00	895	20230622	-40.56	513	20240409	3.70	670	-20.60	20240111	513	3.70	20240409	895	-40.56	20230622	513	3.70	20240409	0.26	N	007720	500	504 억	165892	N	N	N	N
106	20240411	160216	57	100.00	KOSDAQ		유통	N	N	N	N	N	529	2	2	0.38	22718380	43135	32.83	527	538	525	685	369	527	526.65	0.16	-158	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	533	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-40.89	513	20240409	3.12	670	-21.04	20240111	513	3.12	20240409	895	-40.89	20230622	513	3.12	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
107	20240411	150221	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	0	3	0.00	21139218	40142	30.55	527	538	525	685	369	527	526.61	0.16	-183	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	531	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
108	20240411	140223	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	-1	5	-0.19	19103985	36280	27.61	527	538	525	685	369	527	526.57	0.16	-183	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	530	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-41.23	513	20240409	2.53	670	-21.49	20240111	513	2.53	20240409	895	-41.23	20230622	513	2.53	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
109	20240411	130215	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	-1	5	-0.19	17832207	33858	25.77	527	538	525	685	369	527	526.68	0.16	-183	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	530	0.00	0.46	12	0.03	0.00	1140.00	895	20230622	-41.23	513	20240409	2.53	670	-21.49	20240111	513	2.53	20240409	895	-41.23	20230622	513	2.53	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
110	20240411	120217	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	0	3	0.00	16417680	31173	23.72	527	538	525	685	369	527	526.66	0.16	-183	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	531	0.00	0.46	12	0.03	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
111	20240411	110217	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	0	3	0.00	15426949	29293	22.29	527	538	525	685	369	527	526.64	0.16	-183	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	531	0.00	0.46	12	0.03	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
112	20240411	100218	57	100.00	KOSDAQ		유통	N	N	N	N	N	527	0	3	0.00	11035417	20951	15.95	527	538	525	685	369	527	526.73	0.16	-183	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	531	0.00	0.46	12	0.02	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
113	20240411	090217	57	100.00	KOSDAQ		유통	N	N	N	N	N	538	11	2	2.09	147550	278	0.21	527	538	527	685	369	527	530.76	0.16	-124	548	537	525	514	502	543	520	504	158	500	370	1	1	100800450	542	0.00	0.47	12	0.00	0.00	1140.00	895	20230622	-39.89	513	20240409	4.87	670	-19.70	20240111	513	4.87	20240409	895	-39.89	20230622	513	4.87	20240409	0.28	N	007720	500	504 억	166050	N	N	N	N
114	20240409	160214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	527	2	2	0.38	68491131	131118	93.28	521	536	513	682	368	525	522.36	0.16	2071	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	531	0.00	0.46	12	0.13	0.00	1140.00	895	20230622	-41.12	513	20240409	2.73	670	-21.34	20240111	513	2.73	20240409	895	-41.12	20230622	513	2.73	20240409	0.28	N	007720	500	504 억	163979	N	N	N	N
115	20240409	150215	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	522	-3	5	-0.57	63198246	121016	86.09	521	536	513	682	368	525	522.23	0.16	2278	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	526	0.00	0.46	12	0.12	0.00	1140.00	895	20230622	-41.68	513	20240409	1.75	670	-22.09	20240111	513	1.75	20240409	895	-41.68	20230622	513	1.75	20240409	0.28	N	007720	500	504 억	163979	N	N	N	N
116	20240409	140218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	520	-5	5	-0.95	60717982	116262	82.71	521	536	513	682	368	525	522.25	0.16	2278	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	524	0.00	0.46	12	0.12	0.00	1140.00	895	20230622	-41.90	513	20240409	1.36	670	-22.39	20240111	513	1.36	20240409	895	-41.90	20230622	513	1.36	20240409	0.28	N	007720	500	504 억	163979	N	N	N	N
117	20240409	130216	57	100.00	KOSDAQ		유통	N	N	N	N	N	524	-1	5	-0.19	37757084	71886	51.14	521	536	520	682	368	525	525.24	0.16	-414	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	528	0.00	0.46	12	0.07	0.00	1140.00	895	20230622	-41.45	519	20240408	0.96	670	-21.79	20240111	519	0.96	20240408	895	-41.45	20230622	519	0.96	20240408	0.28	N	007720	500	504 억	163979	N	N	N	N
118	20240409	120216	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	0	3	0.00	32849682	62495	44.46	521	536	521	682	368	525	525.64	0.16	-414	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	529	0.00	0.46	12	0.06	0.00	1140.00	895	20230622	-41.34	519	20240408	1.16	670	-21.64	20240111	519	1.16	20240408	895	-41.34	20230622	519	1.16	20240408	0.28	N	007720	500	504 억	163979	N	N	N	N
119	20240409	110216	57	100.00	KOSDAQ		유통	N	N	N	N	N	525	0	3	0.00	32143460	61149	43.50	521	536	521	682	368	525	525.66	0.16	-414	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	529	0.00	0.46	12	0.06	0.00	1140.00	895	20230622	-41.34	519	20240408	1.16	670	-21.64	20240111	519	1.16	20240408	895	-41.34	20230622	519	1.16	20240408	0.28	N	007720	500	504 억	163979	N	N	N	N
120	20240409	100215	57	100.00	KOSDAQ		유통	N	N	N	N	N	526	1	2	0.19	11101713	21083	15.00	521	536	521	682	368	525	526.57	0.16	-414	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	530	0.00	0.46	12	0.02	0.00	1140.00	895	20230622	-41.23	519	20240408	1.35	670	-21.49	20240111	519	1.35	20240408	895	-41.23	20230622	519	1.35	20240408	0.28	N	007720	500	504 억	163979	N	N	N	N
121	20240409	090218	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	11	2	2.10	540184	1034	0.74	521	536	521	682	368	525	522.42	0.16	-98	550	537	528	515	506	533	511	504	157	500	370	1	1	100800450	540	0.00	0.47	12	0.00	0.00	1140.00	895	20230622	-40.11	519	20240408	3.28	670	-20.00	20240111	519	3.28	20240408	895	-40.11	20230622	519	3.28	20240408	0.28	N	007720	500	504 억	163979	N	N	N	N
122	20240408	160216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	525	-9	5	-1.69	73939460	140494	189.49	534	541	519	694	374	534	526.28	0.16	-784	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	529	0.00	0.46	12	0.14	0.00	1140.00	895	20230622	-41.34	519	20240408	1.16	670	-21.64	20240111	519	1.16	20240408	895	-41.34	20230622	519	1.16	20240408	0.28	N	007720	500	504 억	164763	N	N	N	N
123	20240408	150216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	524	-10	5	-1.87	69463603	131936	177.95	534	541	519	694	374	534	526.49	0.16	-425	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	528	0.00	0.46	12	0.13	0.00	1140.00	895	20230622	-41.45	519	20240408	0.96	670	-21.79	20240111	519	0.96	20240408	895	-41.45	20230622	519	0.96	20240408	0.28	N	007720	500	504 억	164763	N	N	N	N
124	20240408	140217	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	524	-10	5	-1.87	67087275	127378	171.80	534	541	519	694	374	534	526.68	0.16	-425	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	528	0.00	0.46	12	0.13	0.00	1140.00	895	20230622	-41.45	519	20240408	0.96	670	-21.79	20240111	519	0.96	20240408	895	-41.45	20230622	519	0.96	20240408	0.28	N	007720	500	504 억	164763	N	N	N	N
125	20240408	130216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	524	-10	5	-1.87	45348551	85638	115.51	534	541	523	694	374	534	529.54	0.16	-425	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	528	0.00	0.46	12	0.08	0.00	1140.00	895	20230622	-41.45	523	20240408	0.19	670	-21.79	20240111	523	0.19	20240408	895	-41.45	20230622	523	0.19	20240408	0.28	N	007720	500	504 억	164763	N	N	N	N
126	20240408	120215	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-4	5	-0.75	30319564	57012	76.90	534	541	526	694	374	534	531.81	0.16	-325	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	534	0.00	0.46	12	0.06	0.00	1140.00	895	20230622	-40.78	525	20240405	0.95	670	-20.90	20240111	525	0.95	20240405	895	-40.78	20230622	525	0.95	20240405	0.28	N	007720	500	504 억	164763	N	N	N	N
127	20240408	110217	57	100.00	KOSDAQ		유통	N	N	N	N	N	529	-5	5	-0.94	25271602	47438	63.98	534	541	528	694	374	534	532.73	0.16	-325	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	533	0.00	0.46	12	0.05	0.00	1140.00	895	20230622	-40.89	525	20240405	0.76	670	-21.04	20240111	525	0.76	20240405	895	-40.89	20230622	525	0.76	20240405	0.28	N	007720	500	504 억	164763	N	N	N	N
128	20240408	100215	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-4	5	-0.75	20136079	37746	50.91	534	541	528	694	374	534	533.46	0.16	-325	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	534	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-40.78	525	20240405	0.95	670	-20.90	20240111	525	0.95	20240405	895	-40.78	20230622	525	0.95	20240405	0.28	N	007720	500	504 억	164763	N	N	N	N
129	20240408	090216	57	100.00	KOSDAQ		유통	N	N	N	N	N	534	0	3	0.00	58740	110	0.15	534	534	534	694	374	534	534.00	0.16	0	542	537	531	526	520	540	529	504	160	500	380	1	1	100800450	538	0.00	0.47	12	0.00	0.00	1140.00	895	20230622	-40.34	525	20240405	1.71	670	-20.30	20240111	525	1.71	20240405	895	-40.34	20230622	525	1.71	20240405	0.28	N	007720	500	504 억	164763	N	N	N	N
130	20240405	160215	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	534	2	2	0.38	39277320	74088	76.36	532	536	525	691	373	532	530.14	0.16	91	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	538	0.00	0.47	12	0.07	0.00	1140.00	895	20230622	-40.34	525	20240405	1.71	670	-20.30	20240111	525	1.71	20240405	895	-40.34	20230622	525	1.71	20240405	0.28	N	007720	500	504 억	164672	N	N	N	N
131	20240405	150214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	533	1	2	0.19	36949814	69705	71.84	532	536	525	691	373	532	530.09	0.16	-77	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	537	0.00	0.47	12	0.07	0.00	1140.00	895	20230622	-40.45	525	20240405	1.52	670	-20.45	20240111	525	1.52	20240405	895	-40.45	20230622	525	1.52	20240405	0.28	N	007720	500	504 억	164672	N	N	N	N
132	20240405	140215	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	533	1	2	0.19	35021801	66083	68.11	532	536	525	691	373	532	529.97	0.16	-11	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	537	0.00	0.47	12	0.07	0.00	1140.00	895	20230622	-40.45	525	20240405	1.52	670	-20.45	20240111	525	1.52	20240405	895	-40.45	20230622	525	1.52	20240405	0.28	N	007720	500	504 억	164672	N	N	N	N
133	20240405	130213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	532	0	3	0.00	27301481	51624	53.21	532	532	525	691	373	532	528.85	0.16	-11	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.05	0.00	1140.00	895	20230622	-40.56	525	20240405	1.33	670	-20.60	20240111	525	1.33	20240405	895	-40.56	20230622	525	1.33	20240405	0.28	N	007720	500	504 억	164672	N	N	N	N
134	20240405	120214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	529	-3	5	-0.56	20328625	38440	39.62	532	532	525	691	373	532	528.84	0.16	0	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	533	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-40.89	525	20240405	0.76	670	-21.04	20240111	525	0.76	20240405	895	-40.89	20230622	525	0.76	20240405	0.28	N	007720	500	504 억	164672	N	N	N	N
135	20240405	110216	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	528	-4	5	-0.75	15300845	28893	29.78	532	532	527	691	373	532	529.57	0.16	0	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	532	0.00	0.46	12	0.03	0.00	1140.00	895	20230622	-41.01	527	20240405	0.19	670	-21.19	20240111	527	0.19	20240405	895	-41.01	20230622	527	0.19	20240405	0.28	N	007720	500	504 억	164672	N	N	N	N
136	20240405	100204	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	0	3	0.00	4657392	8759	9.03	532	532	529	691	373	532	531.73	0.16	0	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.01	0.00	1140.00	895	20230622	-40.56	527	20240403	0.95	670	-20.60	20240111	527	0.95	20240403	895	-40.56	20230622	527	0.95	20240403	0.28	N	007720	500	504 억	164672	N	N	N	N
137	20240405	090214	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	0	3	0.00	14364	27	0.03	532	532	532	691	373	532	532.00	0.16	0	534	533	531	530	528	533	530	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.00	0.00	1140.00	895	20230622	-40.56	527	20240403	0.95	670	-20.60	20240111	527	0.95	20240403	895	-40.56	20230622	527	0.95	20240403	0.28	N	007720	500	504 억	164672	N	N	N	N
138	20240404	160213	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	-3	5	-0.56	51459161	97020	138.14	530	532	529	695	375	535	530.40	0.16	-256	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	536	0.00	0.47	12	0.10	0.00	1140.00	895	20230622	-40.56	527	20240403	0.95	670	-20.60	20240111	527	0.95	20240403	895	-40.56	20230622	527	0.95	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
139	20240404	150214	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-5	5	-0.93	47632367	89805	127.87	530	532	529	695	375	535	530.40	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	534	0.00	0.46	12	0.09	0.00	1140.00	895	20230622	-40.78	527	20240403	0.57	670	-20.90	20240111	527	0.57	20240403	895	-40.78	20230622	527	0.57	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
140	20240404	140213	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	-4	5	-0.75	42496564	80120	114.08	530	532	529	695	375	535	530.41	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	535	0.00	0.47	12	0.08	0.00	1140.00	895	20230622	-40.67	527	20240403	0.76	670	-20.75	20240111	527	0.76	20240403	895	-40.67	20230622	527	0.76	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
141	20240404	130212	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	-4	5	-0.75	27287172	51422	73.22	530	532	529	695	375	535	530.65	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	535	0.00	0.47	12	0.05	0.00	1140.00	895	20230622	-40.67	527	20240403	0.76	670	-20.75	20240111	527	0.76	20240403	895	-40.67	20230622	527	0.76	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
142	20240404	120212	57	100.00	KOSDAQ		유통	N	N	N	N	N	531	-4	5	-0.75	19599806	36961	52.63	530	532	529	695	375	535	530.28	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	535	0.00	0.47	12	0.04	0.00	1140.00	895	20230622	-40.67	527	20240403	0.76	670	-20.75	20240111	527	0.76	20240403	895	-40.67	20230622	527	0.76	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
143	20240404	110213	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-5	5	-0.93	19031103	35892	51.11	530	532	529	695	375	535	530.23	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	534	0.00	0.46	12	0.04	0.00	1140.00	895	20230622	-40.78	527	20240403	0.57	670	-20.90	20240111	527	0.57	20240403	895	-40.78	20230622	527	0.57	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
144	20240404	100212	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-5	5	-0.93	9260001	17456	24.86	530	532	529	695	375	535	530.48	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	534	0.00	0.46	12	0.02	0.00	1140.00	895	20230622	-40.78	527	20240403	0.57	670	-20.90	20240111	527	0.57	20240403	895	-40.78	20230622	527	0.57	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
145	20240404	090213	57	100.00	KOSDAQ		유통	N	N	N	N	N	530	-5	5	-0.93	1563500	2950	4.20	530	530	530	695	375	535	530.00	0.16	-234	541	537	532	528	523	535	526	504	160	500	380	1	1	100800450	534	0.00	0.46	12	0.00	0.00	1140.00	895	20230622	-40.78	527	20240403	0.57	670	-20.90	20240111	527	0.57	20240403	895	-40.78	20230622	527	0.57	20240403	0.28	N	007720	500	504 억	164928	N	N	N	N
146	20240403	160214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	535	-1	5	-0.19	32065067	60221	50.41	536	536	527	696	376	536	532.45	0.16	-891	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	539	0.00	0.47	12	0.06	0.00	1140.00	895	20230622	-40.22	527	20240403	1.52	670	-20.15	20240111	527	1.52	20240403	895	-40.22	20230622	527	1.52	20240403	0.28	N	007720	500	504 억	165819	N	N	N	N
147	20240403	150213	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	536	0	3	0.00	31755842	59643	49.92	536	536	527	696	376	536	532.43	0.16	-718	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	540	0.00	0.47	12	0.06	0.00	1140.00	895	20230622	-40.11	527	20240403	1.71	670	-20.00	20240111	527	1.71	20240403	895	-40.11	20230622	527	1.71	20240403	0.28	N	007720	500	504 억	165819	N	N	N	N
148	20240403	140212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	536	0	3	0.00	30989362	58213	48.73	536	536	527	696	376	536	532.34	0.16	-718	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	540	0.00	0.47	12	0.06	0.00	1140.00	895	20230622	-40.11	527	20240403	1.71	670	-20.00	20240111	527	1.71	20240403	895	-40.11	20230622	527	1.71	20240403	0.28	N	007720	500	504 억	165819	N	N	N	N
149	20240403	130211	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	-4	5	-0.75	18485537	34648	29.00	536	536	531	696	376	536	533.52	0.16	-718	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	536	0.00	0.47	12	0.03	0.00	1140.00	895	20230622	-40.56	529	20240401	0.57	670	-20.60	20240111	529	0.57	20240401	895	-40.56	20230622	529	0.57	20240401	0.28	N	007720	500	504 억	165819	N	N	N	N
150	20240403	120213	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	-3	5	-0.56	17219808	32269	27.01	536	536	531	696	376	536	533.63	0.16	-718	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	537	0.00	0.47	12	0.03	0.00	1140.00	895	20230622	-40.45	529	20240401	0.76	670	-20.45	20240111	529	0.76	20240401	895	-40.45	20230622	529	0.76	20240401	0.28	N	007720	500	504 억	165819	N	N	N	N
151	20240403	110212	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	-3	5	-0.56	12645069	23686	19.83	536	536	531	696	376	536	533.86	0.16	-718	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	537	0.00	0.47	12	0.02	0.00	1140.00	895	20230622	-40.45	529	20240401	0.76	670	-20.45	20240111	529	0.76	20240401	895	-40.45	20230622	529	0.76	20240401	0.28	N	007720	500	504 억	165819	N	N	N	N
152	20240403	100212	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	0	3	0.00	8394894	15700	13.14	536	536	533	696	376	536	534.71	0.16	-718	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	540	0.00	0.47	12	0.02	0.00	1140.00	895	20230622	-40.11	529	20240401	1.32	670	-20.00	20240111	529	1.32	20240401	895	-40.11	20230622	529	1.32	20240401	0.28	N	007720	500	504 억	165819	N	N	N	N
153	20240403	090212	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	0	3	0.00	1995476	3723	3.12	536	536	535	696	376	536	535.99	0.16	-600	551	543	538	530	525	541	528	504	160	500	380	1	1	100800450	540	0.00	0.47	12	0.00	0.00	1140.00	895	20230622	-40.11	529	20240401	1.32	670	-20.00	20240111	529	1.32	20240401	895	-40.11	20230622	529	1.32	20240401	0.28	N	007720	500	504 억	165819	N	N	N	N
154	20240402	160207	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	-3	5	-0.56	64221834	119471	45.78	544	546	533	700	378	539	537.55	0.17	-797	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	540	0.00	0.47	12	0.12	0.00	1140.00	895	20230622	-40.11	529	20240401	1.32	670	-20.00	20240111	529	1.32	20240401	895	-40.11	20230622	529	1.32	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
155	20240402	150211	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	-3	5	-0.56	62634309	116509	44.64	544	546	533	700	378	539	537.59	0.17	-690	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	540	0.00	0.47	12	0.12	0.00	1140.00	895	20230622	-40.11	529	20240401	1.32	670	-20.00	20240111	529	1.32	20240401	895	-40.11	20230622	529	1.32	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
156	20240402	140212	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	-4	5	-0.74	58450046	108692	41.65	544	546	533	700	378	539	537.76	0.17	-640	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	539	0.00	0.47	12	0.11	0.00	1140.00	895	20230622	-40.22	529	20240401	1.13	670	-20.15	20240111	529	1.13	20240401	895	-40.22	20230622	529	1.13	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
157	20240402	130210	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	-4	5	-0.74	44204421	82076	31.45	544	546	533	700	378	539	538.58	0.17	-640	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	539	0.00	0.47	12	0.08	0.00	1140.00	895	20230622	-40.22	529	20240401	1.13	670	-20.15	20240111	529	1.13	20240401	895	-40.22	20230622	529	1.13	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
158	20240402	120210	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	-4	5	-0.74	39973566	74167	28.42	544	546	533	700	378	539	538.97	0.17	-640	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	539	0.00	0.47	12	0.07	0.00	1140.00	895	20230622	-40.22	529	20240401	1.13	670	-20.15	20240111	529	1.13	20240401	895	-40.22	20230622	529	1.13	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
159	20240402	110210	57	100.00	KOSDAQ		유통	N	N	N	N	N	539	0	3	0.00	32469495	60132	23.04	544	546	536	700	378	539	539.97	0.17	-598	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	543	0.00	0.47	12	0.06	0.00	1140.00	895	20230622	-39.78	529	20240401	1.89	670	-19.55	20240111	529	1.89	20240401	895	-39.78	20230622	529	1.89	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
160	20240402	100210	57	100.00	KOSDAQ		유통	N	N	N	N	N	541	2	2	0.37	22461106	41573	15.93	544	546	537	700	378	539	540.28	0.17	-312	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	545	0.00	0.47	12	0.04	0.00	1140.00	895	20230622	-39.55	529	20240401	2.27	670	-19.25	20240111	529	2.27	20240401	895	-39.55	20230622	529	2.27	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
161	20240402	090209	57	100.00	KOSDAQ		유통	N	N	N	N	N	544	5	2	0.93	503757	926	0.35	544	545	544	700	378	539	544.01	0.17	-264	557	547	538	528	519	543	524	504	161	500	380	1	1	100800450	548	0.00	0.48	12	0.00	0.00	1140.00	895	20230622	-39.22	529	20240401	2.84	670	-18.81	20240111	529	2.84	20240401	895	-39.22	20230622	529	2.84	20240401	0.28	N	007720	500	504 억	166486	N	N	N	N
162	20240401	160209	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	539	-9	5	-1.64	139886704	260786	362.87	548	548	529	712	384	548	536.40	0.16	2560	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	543	-3.03	0.47	12	0.26	-178.00	1141.00	895	20230622	-39.78	529	20240401	1.89	670	-19.55	20240111	529	1.89	20240401	895	-39.78	20230622	529	1.89	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
163	20240401	150210	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	535	-13	5	-2.37	115653021	215679	300.11	548	548	529	712	384	548	536.23	0.16	5270	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	539	-3.01	0.47	12	0.21	-178.00	1141.00	895	20230622	-40.22	529	20240401	1.13	670	-20.15	20240111	529	1.13	20240401	895	-40.22	20230622	529	1.13	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
164	20240401	140209	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	545	-3	5	-0.55	97353444	181611	252.70	548	548	529	712	384	548	536.05	0.16	487	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	549	-3.06	0.48	12	0.18	-178.00	1141.00	895	20230622	-39.11	529	20240401	3.02	670	-18.66	20240111	529	3.02	20240401	895	-39.11	20230622	529	3.02	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
165	20240401	130209	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	542	-6	5	-1.09	95704039	178574	248.48	548	548	529	712	384	548	535.93	0.16	487	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	546	-3.04	0.48	12	0.18	-178.00	1141.00	895	20230622	-39.44	529	20240401	2.46	670	-19.10	20240111	529	2.46	20240401	895	-39.44	20230622	529	2.46	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
166	20240401	120211	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	542	-6	5	-1.09	91564073	170940	237.86	548	548	529	712	384	548	535.65	0.16	4954	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	546	-3.04	0.48	12	0.17	-178.00	1141.00	895	20230622	-39.44	529	20240401	2.46	670	-19.10	20240111	529	2.46	20240401	895	-39.44	20230622	529	2.46	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
167	20240401	110210	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	538	-10	5	-1.82	83248117	155535	216.42	548	548	529	712	384	548	535.24	0.16	4954	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	542	-3.02	0.47	12	0.15	-178.00	1141.00	895	20230622	-39.89	529	20240401	1.70	670	-19.70	20240111	529	1.70	20240401	895	-39.89	20230622	529	1.70	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
168	20240401	100208	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	531	-17	5	-3.10	34039428	63285	88.06	548	548	531	712	384	548	537.88	0.16	4392	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	535	-2.98	0.47	12	0.06	-178.00	1141.00	895	20230622	-40.67	531	20240401	0.00	670	-20.75	20240111	531	0.00	20240401	895	-40.67	20230622	531	0.00	20240401	0.30	N	007720	500	504 억	163926	N	N	N	N
169	20240401	090209	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	0	3	0.00	359488	656	0.91	548	548	548	712	384	548	548.00	0.16	-68	558	553	548	543	538	550	540	504	164	500	390	1	1	100800450	552	-3.08	0.48	12	0.00	-178.00	1141.00	895	20230622	-38.77	541	20240325	1.29	670	-18.21	20240111	541	1.29	20240325	895	-38.77	20230622	541	1.29	20240325	0.30	N	007720	500	504 억	163926	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History