KissMeData/415380/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161315	57	100.00	KOSDAQ		유통	N	N	N	N		N	12760	220	2	1.75	504037950	39903	143.77	12760	12770	12490	16300	8780	12540	12631.54	2.26	0	3593	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	539	19.66	2.20	12	0.94	649.00	5806.00	52600	20240206	-75.74	11670	20240416	9.34	52600	-75.74	20240206	11670	9.34	20240416	52600	-75.74	20240206	11670	9.34	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
3	20240430	151327	57	100.00	KOSDAQ		유통	N	N	N	N		N	12730	190	2	1.52	482963650	38246	137.80	12760	12770	12490	16300	8780	12540	12627.82	2.26	0	2916	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	538	19.61	2.19	12	0.91	649.00	5806.00	52600	20240206	-75.80	11670	20240416	9.08	52600	-75.80	20240206	11670	9.08	20240416	52600	-75.80	20240206	11670	9.08	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
4	20240430	141334	57	100.00	KOSDAQ		유통	N	N	N	N		N	12690	150	2	1.20	391492570	31047	111.86	12760	12760	12490	16300	8780	12540	12609.67	2.26	0	2474	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	536	19.55	2.19	12	0.73	649.00	5806.00	52600	20240206	-75.87	11670	20240416	8.74	52600	-75.87	20240206	11670	8.74	20240416	52600	-75.87	20240206	11670	8.74	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
5	20240430	131329	57	100.00	KOSDAQ		유통	N	N	N	N		N	12710	170	2	1.36	362225360	28746	103.57	12760	12760	12490	16300	8780	12540	12600.90	2.26	0	1974	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	537	19.58	2.19	12	0.68	649.00	5806.00	52600	20240206	-75.84	11670	20240416	8.91	52600	-75.84	20240206	11670	8.91	20240416	52600	-75.84	20240206	11670	8.91	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
6	20240430	121325	57	100.00	KOSDAQ		유통	N	N	N	N		N	12560	20	2	0.16	307192930	24404	87.93	12760	12760	12490	16300	8780	12540	12587.81	2.26	0	-343	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	531	19.35	2.16	12	0.58	649.00	5806.00	52600	20240206	-76.12	11670	20240416	7.63	52600	-76.12	20240206	11670	7.63	20240416	52600	-76.12	20240206	11670	7.63	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
7	20240430	111320	57	100.00	KOSDAQ		유통	N	N	N	N		N	12550	10	2	0.08	217585330	17250	62.15	12760	12760	12520	16300	8780	12540	12613.64	2.26	0	-228	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	530	19.34	2.16	12	0.41	649.00	5806.00	52600	20240206	-76.14	11670	20240416	7.54	52600	-76.14	20240206	11670	7.54	20240416	52600	-76.14	20240206	11670	7.54	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
8	20240430	101321	57	100.00	KOSDAQ		유통	N	N	N	N		N	12640	100	2	0.80	160437400	12704	45.77	12760	12760	12550	16300	8780	12540	12628.89	2.26	0	1342	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	534	19.48	2.18	12	0.30	649.00	5806.00	52600	20240206	-75.97	11670	20240416	8.31	52600	-75.97	20240206	11670	8.31	20240416	52600	-75.97	20240206	11670	8.31	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
9	20240430	091331	57	100.00	KOSDAQ		유통	N	N	N	N		N	12610	70	2	0.56	58340600	4616	16.63	12760	12760	12600	16300	8780	12540	12638.78	2.26	0	246	12986	12762	12636	12412	12286	12700	12350	21	3760	500	8770	10	1	4225498	533	19.43	2.17	12	0.11	649.00	5806.00	52600	20240206	-76.03	11670	20240416	8.05	52600	-76.03	20240206	11670	8.05	20240416	52600	-76.03	20240206	11670	8.05	20240416	0.17	N	415380	500	21 억		95707	N	N	0	N	00	N
10	20240429	161310	57	100.00	KOSDAQ		유통	N	N	N	N		N	12540	-50	5	-0.40	348472710	27623	17.36	12860	12860	12510	16360	8820	12590	12615.69	2.35	0	-4745	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	530	19.32	2.16	12	0.65	649.00	5806.00	52600	20240206	-76.16	11670	20240416	7.46	52600	-76.16	20240206	11670	7.46	20240416	52600	-76.16	20240206	11670	7.46	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
11	20240429	151321	57	100.00	KOSDAQ		유통	N	N	N	N		N	12530	-60	5	-0.48	300770510	23815	14.97	12860	12860	12520	16360	8820	12590	12629.46	2.35	0	-4157	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	529	19.31	2.16	12	0.56	649.00	5806.00	52600	20240206	-76.18	11670	20240416	7.37	52600	-76.18	20240206	11670	7.37	20240416	52600	-76.18	20240206	11670	7.37	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
12	20240429	141232	57	100.00	KOSDAQ		유통	N	N	N	N		N	12560	-30	5	-0.24	250273120	19789	12.44	12860	12860	12520	16360	8820	12590	12647.08	2.35	0	-3658	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	531	19.35	2.16	12	0.47	649.00	5806.00	52600	20240206	-76.12	11670	20240416	7.63	52600	-76.12	20240206	11670	7.63	20240416	52600	-76.12	20240206	11670	7.63	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
13	20240429	131320	57	100.00	KOSDAQ		유통	N	N	N	N		N	12540	-50	5	-0.40	232665570	18387	11.56	12860	12860	12520	16360	8820	12590	12653.81	2.35	0	-3506	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	530	19.32	2.16	12	0.44	649.00	5806.00	52600	20240206	-76.16	11670	20240416	7.46	52600	-76.16	20240206	11670	7.46	20240416	52600	-76.16	20240206	11670	7.46	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
14	20240429	121319	57	100.00	KOSDAQ		유통	N	N	N	N		N	12650	60	2	0.48	203214020	16044	10.09	12860	12860	12520	16360	8820	12590	12666.04	2.35	0	-3405	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	535	19.49	2.18	12	0.38	649.00	5806.00	52600	20240206	-75.95	11670	20240416	8.40	52600	-75.95	20240206	11670	8.40	20240416	52600	-75.95	20240206	11670	8.40	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
15	20240429	111248	57	100.00	KOSDAQ		유통	N	N	N	N		N	12610	20	2	0.16	189640510	14965	9.41	12860	12860	12520	16360	8820	12590	12672.27	2.35	0	-3454	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	533	19.43	2.17	12	0.35	649.00	5806.00	52600	20240206	-76.03	11670	20240416	8.05	52600	-76.03	20240206	11670	8.05	20240416	52600	-76.03	20240206	11670	8.05	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
16	20240429	101318	57	100.00	KOSDAQ		유통	N	N	N	N		N	12560	-30	5	-0.24	155861280	12277	7.72	12860	12860	12520	16360	8820	12590	12695.39	2.35	0	-2248	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	531	19.35	2.16	12	0.29	649.00	5806.00	52600	20240206	-76.12	11670	20240416	7.63	52600	-76.12	20240206	11670	7.63	20240416	52600	-76.12	20240206	11670	7.63	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
17	20240429	091319	57	100.00	KOSDAQ		유통	N	N	N	N		N	12860	270	2	2.14	60373860	4745	2.98	12860	12860	12520	16360	8820	12590	12723.68	2.35	0	-1447	13623	13106	12663	12146	11703	13365	12405	21	3770	500	8810	10	1	4225498	543	19.82	2.21	12	0.11	649.00	5806.00	52600	20240206	-75.55	11670	20240416	10.20	52600	-75.55	20240206	11670	10.20	20240416	52600	-75.55	20240206	11670	10.20	20240416	0.21	N	415380	500	21 억		99425	N	N	0	N	00	N
18	20240426	161313	57	100.00	KOSDAQ		유통	N	N	N	N		N	12590	380	2	3.11	2007212810	156981	434.20	12400	13180	12220	15870	8550	12210	12787.02	2.27	0	7085	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	532	19.40	2.17	12	3.72	649.00	5806.00	52600	20240206	-76.06	11670	20240416	7.88	52600	-76.06	20240206	11670	7.88	20240416	52600	-76.06	20240206	11670	7.88	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
19	20240426	151315	57	100.00	KOSDAQ		유통	N	N	N	N		N	12570	360	2	2.95	1969882080	154014	425.99	12400	13180	12220	15870	8550	12210	12790.82	2.27	0	7499	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	531	19.37	2.17	12	3.64	649.00	5806.00	52600	20240206	-76.10	11670	20240416	7.71	52600	-76.10	20240206	11670	7.71	20240416	52600	-76.10	20240206	11670	7.71	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
20	20240426	141313	57	100.00	KOSDAQ		유통	N	N	N	N		N	12660	450	2	3.69	1894988610	148071	409.56	12400	13180	12220	15870	8550	12210	12798.41	2.27	0	8571	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	535	19.51	2.18	12	3.50	649.00	5806.00	52600	20240206	-75.93	11670	20240416	8.48	52600	-75.93	20240206	11670	8.48	20240416	52600	-75.93	20240206	11670	8.48	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
21	20240426	131313	57	100.00	KOSDAQ		유통	N	N	N	N		N	12600	390	2	3.19	1845959550	144179	398.79	12400	13180	12220	15870	8550	12210	12803.84	2.27	0	9854	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	532	19.41	2.17	12	3.41	649.00	5806.00	52600	20240206	-76.05	11670	20240416	7.97	52600	-76.05	20240206	11670	7.97	20240416	52600	-76.05	20240206	11670	7.97	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
22	20240426	121312	57	100.00	KOSDAQ		유통	N	N	N	N		N	12640	430	2	3.52	1786681110	139481	385.80	12400	13180	12220	15870	8550	12210	12810.11	2.27	0	11265	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	534	19.48	2.18	12	3.30	649.00	5806.00	52600	20240206	-75.97	11670	20240416	8.31	52600	-75.97	20240206	11670	8.31	20240416	52600	-75.97	20240206	11670	8.31	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
23	20240426	111306	57	100.00	KOSDAQ		유통	N	N	N	N		N	12600	390	2	3.19	1731820870	135139	373.79	12400	13180	12220	15870	8550	12210	12815.75	2.27	0	14522	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	532	19.41	2.17	12	3.20	649.00	5806.00	52600	20240206	-76.05	11670	20240416	7.97	52600	-76.05	20240206	11670	7.97	20240416	52600	-76.05	20240206	11670	7.97	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
24	20240426	101311	57	100.00	KOSDAQ		유통	N	N	N	N		N	12940	730	2	5.98	1333734800	103932	287.47	12400	13180	12220	15870	8550	12210	12833.63	2.27	0	17897	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	547	19.94	2.23	12	2.46	649.00	5806.00	52600	20240206	-75.40	11670	20240416	10.88	52600	-75.40	20240206	11670	10.88	20240416	52600	-75.40	20240206	11670	10.88	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
25	20240426	091315	57	100.00	KOSDAQ		유통	N	N	N	N		N	12230	20	2	0.16	58020150	4714	13.04	12400	12410	12220	15870	8550	12210	12311.14	2.27	0	-1499	12416	12312	12186	12082	11956	12365	12135	21	3660	500	8540	10	1	4225498	517	18.84	2.11	12	0.11	649.00	5806.00	52600	20240206	-76.75	11670	20240416	4.80	52600	-76.75	20240206	11670	4.80	20240416	52600	-76.75	20240206	11670	4.80	20240416	0.25	N	415380	500	21 억		95862	N	N	0	N	00	N
26	20240425	161304	57	100.00	KOSDAQ		유통	N	N	N	N		N	12210	20	2	0.16	436386330	35848	79.25	12090	12290	12060	15840	8540	12190	12173.06	2.35	0	-3711	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	516	18.81	2.10	12	0.85	649.00	5806.00	52600	20240206	-76.79	11670	20240416	4.63	52600	-76.79	20240206	11670	4.63	20240416	52600	-76.79	20240206	11670	4.63	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
27	20240425	151310	57	100.00	KOSDAQ		유통	N	N	N	N		N	12200	10	2	0.08	425525040	34958	77.29	12090	12290	12060	15840	8540	12190	12172.28	2.35	0	-3473	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	516	18.80	2.10	12	0.83	649.00	5806.00	52600	20240206	-76.81	11670	20240416	4.54	52600	-76.81	20240206	11670	4.54	20240416	52600	-76.81	20240206	11670	4.54	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
28	20240425	141307	57	100.00	KOSDAQ		유통	N	N	N	N		N	12260	70	2	0.57	361055100	29678	65.61	12090	12290	12060	15840	8540	12190	12165.44	2.35	0	-2997	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	518	18.89	2.11	12	0.70	649.00	5806.00	52600	20240206	-76.69	11670	20240416	5.06	52600	-76.69	20240206	11670	5.06	20240416	52600	-76.69	20240206	11670	5.06	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
29	20240425	131307	57	100.00	KOSDAQ		유통	N	N	N	N		N	12180	-10	5	-0.08	260523700	21452	47.43	12090	12260	12060	15840	8540	12190	12143.69	2.35	0	-5730	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	515	18.77	2.10	12	0.51	649.00	5806.00	52600	20240206	-76.84	11670	20240416	4.37	52600	-76.84	20240206	11670	4.37	20240416	52600	-76.84	20240206	11670	4.37	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
30	20240425	121303	57	100.00	KOSDAQ		유통	N	N	N	N		N	12080	-110	5	-0.90	234439160	19306	42.68	12090	12260	12060	15840	8540	12190	12142.41	2.35	0	-5773	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	510	18.61	2.08	12	0.46	649.00	5806.00	52600	20240206	-77.03	11670	20240416	3.51	52600	-77.03	20240206	11670	3.51	20240416	52600	-77.03	20240206	11670	3.51	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
31	20240425	111305	57	100.00	KOSDAQ		유통	N	N	N	N		N	12160	-30	5	-0.25	205924130	16951	37.48	12090	12260	12060	15840	8540	12190	12147.26	2.35	0	-5820	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	514	18.74	2.09	12	0.40	649.00	5806.00	52600	20240206	-76.88	11670	20240416	4.20	52600	-76.88	20240206	11670	4.20	20240416	52600	-76.88	20240206	11670	4.20	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
32	20240425	101305	57	100.00	KOSDAQ		유통	N	N	N	N		N	12160	-30	5	-0.25	131965840	10844	23.97	12090	12260	12080	15840	8540	12190	12168.75	2.35	0	-3080	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	514	18.74	2.09	12	0.26	649.00	5806.00	52600	20240206	-76.88	11670	20240416	4.20	52600	-76.88	20240206	11670	4.20	20240416	52600	-76.88	20240206	11670	4.20	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
33	20240425	091309	57	100.00	KOSDAQ		유통	N	N	N	N		N	12080	-110	5	-0.90	45003460	3708	8.20	12090	12200	12080	15840	8540	12190	12130.93	2.35	0	-1784	12523	12356	12103	11936	11683	12440	12020	21	3650	500	8530	10	1	4225498	510	18.61	2.08	12	0.09	649.00	5806.00	52600	20240206	-77.03	11670	20240416	3.51	52600	-77.03	20240206	11670	3.51	20240416	52600	-77.03	20240206	11670	3.51	20240416	0.25	N	415380	500	21 억		99312	N	N	0	N	00	N
34	20240424	161246	57	100.00	KOSDAQ		유통	N	N	N	N		N	12190	340	2	2.87	544220460	44960	114.53	11900	12270	11850	15400	8300	11850	12104.08	1.91	0	18651	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	515	18.78	2.10	12	1.06	649.00	5806.00	52600	20240206	-76.83	11670	20240416	4.46	52600	-76.83	20240206	11670	4.46	20240416	52600	-76.83	20240206	11670	4.46	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
35	20240424	151303	57	100.00	KOSDAQ		유통	N	N	N	N		N	12170	320	2	2.70	510293120	42166	107.42	11900	12270	11850	15400	8300	11850	12102.00	1.91	0	18636	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	514	18.75	2.10	12	1.00	649.00	5806.00	52600	20240206	-76.86	11670	20240416	4.28	52600	-76.86	20240206	11670	4.28	20240416	52600	-76.86	20240206	11670	4.28	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
36	20240424	141304	57	100.00	KOSDAQ		유통	N	N	N	N		N	12070	220	2	1.86	471768690	38987	99.32	11900	12270	11850	15400	8300	11850	12100.67	1.91	0	17270	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	510	18.60	2.08	12	0.92	649.00	5806.00	52600	20240206	-77.05	11670	20240416	3.43	52600	-77.05	20240206	11670	3.43	20240416	52600	-77.05	20240206	11670	3.43	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
37	20240424	131306	57	100.00	KOSDAQ		유통	N	N	N	N		N	12210	360	2	3.04	449416670	37148	94.63	11900	12270	11850	15400	8300	11850	12098.00	1.91	0	16309	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	516	18.81	2.10	12	0.88	649.00	5806.00	52600	20240206	-76.79	11670	20240416	4.63	52600	-76.79	20240206	11670	4.63	20240416	52600	-76.79	20240206	11670	4.63	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
38	20240424	121300	57	100.00	KOSDAQ		유통	N	N	N	N		N	12160	310	2	2.62	420125190	34741	88.50	11900	12270	11850	15400	8300	11850	12093.07	1.91	0	15947	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	514	18.74	2.09	12	0.82	649.00	5806.00	52600	20240206	-76.88	11670	20240416	4.20	52600	-76.88	20240206	11670	4.20	20240416	52600	-76.88	20240206	11670	4.20	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
39	20240424	111259	57	100.00	KOSDAQ		유통	N	N	N	N		N	12100	250	2	2.11	392235260	32441	82.64	11900	12270	11850	15400	8300	11850	12090.73	1.91	0	15174	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	511	18.64	2.08	12	0.77	649.00	5806.00	52600	20240206	-77.00	11670	20240416	3.68	52600	-77.00	20240206	11670	3.68	20240416	52600	-77.00	20240206	11670	3.68	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
40	20240424	101256	57	100.00	KOSDAQ		유통	N	N	N	N		N	12080	230	2	1.94	276611280	22832	58.16	11900	12270	11850	15400	8300	11850	12115.07	1.91	0	9240	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	510	18.61	2.08	12	0.54	649.00	5806.00	52600	20240206	-77.03	11670	20240416	3.51	52600	-77.03	20240206	11670	3.51	20240416	52600	-77.03	20240206	11670	3.51	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
41	20240424	091301	57	100.00	KOSDAQ		유통	N	N	N	N		N	12110	260	2	2.19	84322780	7000	17.83	11900	12160	11850	15400	8300	11850	12046.11	1.91	0	2875	12370	12110	11940	11680	11510	12025	11595	21	3550	500	8290	10	1	4225498	512	18.66	2.09	12	0.17	649.00	5806.00	52600	20240206	-76.98	11670	20240416	3.77	52600	-76.98	20240206	11670	3.77	20240416	52600	-76.98	20240206	11670	3.77	20240416	0.34	N	415380	500	21 억		80661	N	N	0	N	00	N
42	20240423	161224	57	100.00	KOSDAQ		유통	N	N	N	N		N	11850	-50	5	-0.42	445967100	37383	115.36	12000	12200	11770	15470	8330	11900	11929.70	1.89	0	495	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	501	18.26	2.04	12	0.88	649.00	5806.00	52600	20240206	-77.47	11670	20240416	1.54	52600	-77.47	20240206	11670	1.54	20240416	52600	-77.47	20240206	11670	1.54	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
43	20240423	151256	57	100.00	KOSDAQ		유통	N	N	N	N		N	11880	-20	5	-0.17	416587830	34909	107.72	12000	12200	11770	15470	8330	11900	11933.54	1.89	0	989	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	502	18.31	2.05	12	0.83	649.00	5806.00	52600	20240206	-77.41	11670	20240416	1.80	52600	-77.41	20240206	11670	1.80	20240416	52600	-77.41	20240206	11670	1.80	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
44	20240423	141254	57	100.00	KOSDAQ		유통	N	N	N	N		N	11860	-40	5	-0.34	372642210	31204	96.29	12000	12200	11770	15470	8330	11900	11942.13	1.89	0	1705	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	501	18.27	2.04	12	0.74	649.00	5806.00	52600	20240206	-77.45	11670	20240416	1.63	52600	-77.45	20240206	11670	1.63	20240416	52600	-77.45	20240206	11670	1.63	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
45	20240423	131253	57	100.00	KOSDAQ		유통	N	N	N	N		N	11940	40	2	0.34	291769890	24382	75.24	12000	12200	11790	15470	8330	11900	11966.61	1.89	0	2078	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	505	18.40	2.06	12	0.58	649.00	5806.00	52600	20240206	-77.30	11670	20240416	2.31	52600	-77.30	20240206	11670	2.31	20240416	52600	-77.30	20240206	11670	2.31	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
46	20240423	121251	57	100.00	KOSDAQ		유통	N	N	N	N		N	11920	20	2	0.17	258480040	21599	66.65	12000	12200	11790	15470	8330	11900	11967.22	1.89	0	1680	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	504	18.37	2.05	12	0.51	649.00	5806.00	52600	20240206	-77.34	11670	20240416	2.14	52600	-77.34	20240206	11670	2.14	20240416	52600	-77.34	20240206	11670	2.14	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
47	20240423	111253	57	100.00	KOSDAQ		유통	N	N	N	N		N	11870	-30	5	-0.25	164621180	13704	42.29	12000	12200	11810	15470	8330	11900	12012.64	1.89	0	-79	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	502	18.29	2.04	12	0.32	649.00	5806.00	52600	20240206	-77.43	11670	20240416	1.71	52600	-77.43	20240206	11670	1.71	20240416	52600	-77.43	20240206	11670	1.71	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
48	20240423	101250	57	100.00	KOSDAQ		유통	N	N	N	N		N	11950	50	2	0.42	100949940	8363	25.81	12000	12200	11900	15470	8330	11900	12071.02	1.89	0	1257	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	505	18.41	2.06	12	0.20	649.00	5806.00	52600	20240206	-77.28	11670	20240416	2.40	52600	-77.28	20240206	11670	2.40	20240416	52600	-77.28	20240206	11670	2.40	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
49	20240423	091253	57	100.00	KOSDAQ		유통	N	N	N	N		N	12140	240	2	2.02	69950160	5782	17.84	12000	12200	11980	15470	8330	11900	12097.92	1.89	0	934	12340	12120	11930	11710	11520	12105	11695	21	3570	500	8330	10	1	4225498	513	18.71	2.09	12	0.14	649.00	5806.00	52600	20240206	-76.92	11670	20240416	4.03	52600	-76.92	20240206	11670	4.03	20240416	52600	-76.92	20240206	11670	4.03	20240416	0.27	N	415380	500	21 억		80048	N	N	0	N	00	N
50	20240422	161247	57	100.00	KOSDAQ		유통	N	N	N	N		N	11900	160	2	1.36	382430050	31998	30.07	11900	12150	11740	15260	8220	11740	11954.08	1.66	0	10109	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	503	18.34	2.05	12	0.76	649.00	5806.00	52600	20240206	-77.38	11670	20240416	1.97	52600	-77.38	20240206	11670	1.97	20240416	52600	-77.38	20240206	11670	1.97	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
51	20240422	151245	57	100.00	KOSDAQ		유통	N	N	N	N		N	11820	80	2	0.68	364191580	30462	28.63	11900	12150	11740	15260	8220	11740	11957.34	1.66	0	9812	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	499	18.21	2.04	12	0.72	649.00	5806.00	52600	20240206	-77.53	11670	20240416	1.29	52600	-77.53	20240206	11670	1.29	20240416	52600	-77.53	20240206	11670	1.29	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
52	20240422	141247	57	100.00	KOSDAQ		유통	N	N	N	N		N	11840	100	2	0.85	321168540	26835	25.22	11900	12150	11740	15260	8220	11740	11970.36	1.66	0	9026	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	500	18.24	2.04	12	0.64	649.00	5806.00	52600	20240206	-77.49	11670	20240416	1.46	52600	-77.49	20240206	11670	1.46	20240416	52600	-77.49	20240206	11670	1.46	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
53	20240422	131243	57	100.00	KOSDAQ		유통	N	N	N	N		N	11880	140	2	1.19	298775710	24941	23.44	11900	12150	11740	15260	8220	11740	11981.65	1.66	0	7978	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	502	18.31	2.05	12	0.59	649.00	5806.00	52600	20240206	-77.41	11670	20240416	1.80	52600	-77.41	20240206	11670	1.80	20240416	52600	-77.41	20240206	11670	1.80	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
54	20240422	121242	57	100.00	KOSDAQ		유통	N	N	N	N		N	11910	170	2	1.45	287548970	23996	22.55	11900	12150	11740	15260	8220	11740	11985.69	1.66	0	7910	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	503	18.35	2.05	12	0.57	649.00	5806.00	52600	20240206	-77.36	11670	20240416	2.06	52600	-77.36	20240206	11670	2.06	20240416	52600	-77.36	20240206	11670	2.06	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
55	20240422	111244	57	100.00	KOSDAQ		유통	N	N	N	N		N	11890	150	2	1.28	268553960	22399	21.05	11900	12150	11740	15260	8220	11740	11992.29	1.66	0	8543	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	502	18.32	2.05	12	0.53	649.00	5806.00	52600	20240206	-77.40	11670	20240416	1.89	52600	-77.40	20240206	11670	1.89	20240416	52600	-77.40	20240206	11670	1.89	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
56	20240422	101245	57	100.00	KOSDAQ		유통	N	N	N	N		N	11940	200	2	1.70	212606520	17671	16.61	11900	12150	11890	15260	8220	11740	12035.44	1.66	0	9031	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	505	18.40	2.06	12	0.42	649.00	5806.00	52600	20240206	-77.30	11670	20240416	2.31	52600	-77.30	20240206	11670	2.31	20240416	52600	-77.30	20240206	11670	2.31	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
57	20240422	091245	57	100.00	KOSDAQ		유통	N	N	N	N		N	11930	190	2	1.62	89915250	7475	7.02	11900	12150	11890	15260	8220	11740	12038.50	1.66	0	3270	13153	12446	12063	11356	10973	12255	11165	21	3520	500	8210	10	1	4225498	504	18.38	2.05	12	0.18	649.00	5806.00	52600	20240206	-77.32	11670	20240416	2.23	52600	-77.32	20240206	11670	2.23	20240416	52600	-77.32	20240206	11670	2.23	20240416	0.29	N	415380	500	21 억		69939	N	N	0	N	00	N
58	20240419	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	11740	-370	5	-3.06	1293075190	105768	272.71	12200	12770	11680	15740	8480	12110	12230.66	1.91	0	-10856	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	496	18.09	2.02	12	2.50	649.00	5806.00	52600	20240206	-77.68	11670	20240416	0.60	52600	-77.68	20240206	11670	0.60	20240416	52600	-77.68	20240206	11670	0.60	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
59	20240419	151153	57	100.00	KOSDAQ		유통	N	N	N	N		N	11810	-300	5	-2.48	1251168500	102200	263.51	12200	12770	11680	15740	8480	12110	12242.35	1.91	0	-10509	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	499	18.20	2.03	12	2.42	649.00	5806.00	52600	20240206	-77.55	11670	20240416	1.20	52600	-77.55	20240206	11670	1.20	20240416	52600	-77.55	20240206	11670	1.20	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
60	20240419	141146	57	100.00	KOSDAQ		유통	N	N	N	N		N	11850	-260	5	-2.15	1167863720	95159	245.36	12200	12770	11680	15740	8480	12110	12272.76	1.91	0	-10580	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	501	18.26	2.04	12	2.25	649.00	5806.00	52600	20240206	-77.47	11670	20240416	1.54	52600	-77.47	20240206	11670	1.54	20240416	52600	-77.47	20240206	11670	1.54	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
61	20240419	131147	57	100.00	KOSDAQ		유통	N	N	N	N		N	11860	-250	5	-2.06	1139773380	92785	239.24	12200	12770	11680	15740	8480	12110	12284.03	1.91	0	-10034	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	501	18.27	2.04	12	2.20	649.00	5806.00	52600	20240206	-77.45	11670	20240416	1.63	52600	-77.45	20240206	11670	1.63	20240416	52600	-77.45	20240206	11670	1.63	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
62	20240419	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	11830	-280	5	-2.31	1070520430	86920	224.11	12200	12770	11680	15740	8480	12110	12316.16	1.91	0	-11880	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	500	18.23	2.04	12	2.06	649.00	5806.00	52600	20240206	-77.51	11670	20240416	1.37	52600	-77.51	20240206	11670	1.37	20240416	52600	-77.51	20240206	11670	1.37	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
63	20240419	111157	57	100.00	KOSDAQ		유통	N	N	N	N		N	11990	-120	5	-0.99	899316350	72417	186.72	12200	12770	11890	15740	8480	12110	12418.58	1.91	0	-10983	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	507	18.47	2.07	12	1.71	649.00	5806.00	52600	20240206	-77.21	11670	20240416	2.74	52600	-77.21	20240206	11670	2.74	20240416	52600	-77.21	20240206	11670	2.74	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
64	20240419	101150	57	100.00	KOSDAQ		유통	N	N	N	N		N	12380	270	2	2.23	667585860	53303	137.44	12200	12770	12190	15740	8480	12110	12524.36	1.91	0	-7641	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	523	19.08	2.13	12	1.26	649.00	5806.00	52600	20240206	-76.46	11670	20240416	6.08	52600	-76.46	20240206	11670	6.08	20240416	52600	-76.46	20240206	11670	6.08	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
65	20240419	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	12670	560	2	4.62	371056970	29481	76.01	12200	12770	12190	15740	8480	12110	12586.31	1.91	0	144	12683	12396	12103	11816	11523	12540	11960	21	3630	500	8470	10	1	4225498	535	19.52	2.18	12	0.70	649.00	5806.00	52600	20240206	-75.91	11670	20240416	8.57	52600	-75.91	20240206	11670	8.57	20240416	52600	-75.91	20240206	11670	8.57	20240416	0.29	N	415380	500	21 억		80795	N	N	0	N	00	N
66	20240418	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	12110	310	2	2.63	465317200	38280	144.29	11860	12390	11810	15340	8260	11800	12155.85	1.60	0	13198	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	512	18.66	2.09	12	0.91	649.00	5806.00	52600	20240206	-76.98	11670	20240416	3.77	52600	-76.98	20240206	11670	3.77	20240416	52600	-76.98	20240206	11670	3.77	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
67	20240418	151140	57	100.00	KOSDAQ		유통	N	N	N	N		N	12100	300	2	2.54	443476720	36475	137.49	11860	12390	11810	15340	8260	11800	12158.37	1.60	0	12259	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	511	18.64	2.08	12	0.86	649.00	5806.00	52600	20240206	-77.00	11670	20240416	3.68	52600	-77.00	20240206	11670	3.68	20240416	52600	-77.00	20240206	11670	3.68	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
68	20240418	141148	57	100.00	KOSDAQ		유통	N	N	N	N		N	12030	230	2	1.95	395617030	32523	122.59	11860	12390	11810	15340	8260	11800	12164.22	1.60	0	11662	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	508	18.54	2.07	12	0.77	649.00	5806.00	52600	20240206	-77.13	11670	20240416	3.08	52600	-77.13	20240206	11670	3.08	20240416	52600	-77.13	20240206	11670	3.08	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
69	20240418	131137	57	100.00	KOSDAQ		유통	N	N	N	N		N	12060	260	2	2.20	373911240	30722	115.80	11860	12390	11810	15340	8260	11800	12170.80	1.60	0	10495	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	510	18.58	2.08	12	0.73	649.00	5806.00	52600	20240206	-77.07	11670	20240416	3.34	52600	-77.07	20240206	11670	3.34	20240416	52600	-77.07	20240206	11670	3.34	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
70	20240418	121139	57	100.00	KOSDAQ		유통	N	N	N	N		N	12150	350	2	2.97	309232970	25378	95.66	11860	12390	11810	15340	8260	11800	12185.08	1.60	0	9666	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	513	18.72	2.09	12	0.60	649.00	5806.00	52600	20240206	-76.90	11670	20240416	4.11	52600	-76.90	20240206	11670	4.11	20240416	52600	-76.90	20240206	11670	4.11	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
71	20240418	111146	57	100.00	KOSDAQ		유통	N	N	N	N		N	12140	340	2	2.88	285488990	23422	88.28	11860	12390	11810	15340	8260	11800	12188.92	1.60	0	9329	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	513	18.71	2.09	12	0.55	649.00	5806.00	52600	20240206	-76.92	11670	20240416	4.03	52600	-76.92	20240206	11670	4.03	20240416	52600	-76.92	20240206	11670	4.03	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
72	20240418	101141	57	100.00	KOSDAQ		유통	N	N	N	N		N	12270	470	2	3.98	238128620	19539	73.65	11860	12390	11810	15340	8260	11800	12187.35	1.60	0	9476	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	518	18.91	2.11	12	0.46	649.00	5806.00	52600	20240206	-76.67	11670	20240416	5.14	52600	-76.67	20240206	11670	5.14	20240416	52600	-76.67	20240206	11670	5.14	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
73	20240418	091138	57	100.00	KOSDAQ		유통	N	N	N	N		N	11980	180	2	1.53	23389760	1966	7.41	11860	12000	11810	15340	8260	11800	11897.13	1.60	0	327	12193	11996	11873	11676	11553	11935	11615	21	3540	500	8260	10	1	4225498	506	18.46	2.06	12	0.05	649.00	5806.00	52600	20240206	-77.22	11670	20240416	2.66	52600	-77.22	20240206	11670	2.66	20240416	52600	-77.22	20240206	11670	2.66	20240416	0.22	N	415380	500	21 억		67712	N	N	0	N	00	N
74	20240417	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	11800	100	2	0.85	313149150	26377	67.48	11810	12070	11750	15210	8190	11700	11873.01	1.41	0	8082	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	499	18.18	2.03	12	0.62	649.00	5806.00	52600	20240206	-77.57	11670	20240416	1.11	52600	-77.57	20240206	11670	1.11	20240416	52600	-77.57	20240206	11670	1.11	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
75	20240417	151146	57	100.00	KOSDAQ		유통	N	N	N	N		N	11900	200	2	1.71	293569980	24720	63.24	11810	12070	11750	15210	8190	11700	11875.81	1.41	0	8090	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	503	18.34	2.05	12	0.59	649.00	5806.00	52600	20240206	-77.38	11670	20240416	1.97	52600	-77.38	20240206	11670	1.97	20240416	52600	-77.38	20240206	11670	1.97	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
76	20240417	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	11840	140	2	1.20	257588410	21687	55.48	11810	12070	11750	15210	8190	11700	11877.55	1.41	0	7177	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	500	18.24	2.04	12	0.51	649.00	5806.00	52600	20240206	-77.49	11670	20240416	1.46	52600	-77.49	20240206	11670	1.46	20240416	52600	-77.49	20240206	11670	1.46	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
77	20240417	131144	57	100.00	KOSDAQ		유통	N	N	N	N		N	11800	100	2	0.85	235366480	19801	50.65	11810	12070	11750	15210	8190	11700	11886.60	1.41	0	6793	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	499	18.18	2.03	12	0.47	649.00	5806.00	52600	20240206	-77.57	11670	20240416	1.11	52600	-77.57	20240206	11670	1.11	20240416	52600	-77.57	20240206	11670	1.11	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
78	20240417	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	11800	100	2	0.85	212579710	17868	45.71	11810	12070	11750	15210	8190	11700	11897.23	1.41	0	5902	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	499	18.18	2.03	12	0.42	649.00	5806.00	52600	20240206	-77.57	11670	20240416	1.11	52600	-77.57	20240206	11670	1.11	20240416	52600	-77.57	20240206	11670	1.11	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
79	20240417	111150	57	100.00	KOSDAQ		유통	N	N	N	N		N	11870	170	2	1.45	183789350	15436	39.49	11810	12070	11750	15210	8190	11700	11906.54	1.41	0	4860	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	502	18.29	2.04	12	0.37	649.00	5806.00	52600	20240206	-77.43	11670	20240416	1.71	52600	-77.43	20240206	11670	1.71	20240416	52600	-77.43	20240206	11670	1.71	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
80	20240417	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	11910	210	2	1.79	152182460	12764	32.65	11810	12070	11750	15210	8190	11700	11922.79	1.41	0	4714	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	503	18.35	2.05	12	0.30	649.00	5806.00	52600	20240206	-77.36	11670	20240416	2.06	52600	-77.36	20240206	11670	2.06	20240416	52600	-77.36	20240206	11670	2.06	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
81	20240417	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	11880	180	2	1.54	45532480	3850	9.85	11810	11930	11750	15210	8190	11700	11826.62	1.41	0	1853	12240	11970	11820	11550	11400	11895	11475	21	3510	500	8190	10	1	4225498	502	18.31	2.05	12	0.09	649.00	5806.00	52600	20240206	-77.41	11670	20240416	1.80	52600	-77.41	20240206	11670	1.80	20240416	52600	-77.41	20240206	11670	1.80	20240416	0.24	N	415380	500	21 억		59630	N	N	0	N	00	N
82	20240416	161140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11700	-380	5	-3.15	458038090	38748	88.00	11950	12090	11670	15700	8460	12080	11821.13	1.46	0	-1987	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	494	18.03	2.02	12	0.92	649.00	5806.00	52600	20240206	-77.76	11670	20240416	0.26	52600	-77.76	20240206	11670	0.26	20240416	52600	-77.76	20240206	11670	0.26	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
83	20240416	151138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11750	-330	5	-2.73	420924150	35581	80.81	11950	12090	11670	15700	8460	12080	11830.03	1.46	0	-3173	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	496	18.10	2.02	12	0.84	649.00	5806.00	52600	20240206	-77.66	11670	20240416	0.69	52600	-77.66	20240206	11670	0.69	20240416	52600	-77.66	20240206	11670	0.69	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
84	20240416	141140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11810	-270	5	-2.24	357025080	30139	68.45	11950	12090	11670	15700	8460	12080	11845.95	1.46	0	-5592	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	499	18.20	2.03	12	0.71	649.00	5806.00	52600	20240206	-77.55	11670	20240416	1.20	52600	-77.55	20240206	11670	1.20	20240416	52600	-77.55	20240206	11670	1.20	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
85	20240416	131135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11770	-310	5	-2.57	330800640	27914	63.40	11950	12090	11670	15700	8460	12080	11850.71	1.46	0	-6184	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	497	18.14	2.03	12	0.66	649.00	5806.00	52600	20240206	-77.62	11670	20240416	0.86	52600	-77.62	20240206	11670	0.86	20240416	52600	-77.62	20240206	11670	0.86	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
86	20240416	121139	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11720	-360	5	-2.98	315644540	26622	60.46	11950	12090	11670	15700	8460	12080	11856.53	1.46	0	-6942	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	495	18.06	2.02	12	0.63	649.00	5806.00	52600	20240206	-77.72	11670	20240416	0.43	52600	-77.72	20240206	11670	0.43	20240416	52600	-77.72	20240206	11670	0.43	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
87	20240416	111133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11790	-290	5	-2.40	261849700	22041	50.06	11950	12090	11770	15700	8460	12080	11880.12	1.46	0	-6700	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	498	18.17	2.03	12	0.52	649.00	5806.00	52600	20240206	-77.59	11770	20240416	0.17	52600	-77.59	20240206	11770	0.17	20240416	52600	-77.59	20240206	11770	0.17	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
88	20240416	101126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11830	-250	5	-2.07	190872620	16039	36.43	11950	12090	11810	15700	8460	12080	11900.53	1.46	0	-6685	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	500	18.23	2.04	12	0.38	649.00	5806.00	52600	20240206	-77.51	11810	20240416	0.17	52600	-77.51	20240206	11810	0.17	20240416	52600	-77.51	20240206	11810	0.17	20240416	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
89	20240416	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	12040	-40	5	-0.33	28852000	2397	5.44	11950	12090	11950	15700	8460	12080	12036.71	1.46	0	-361	12580	12330	12070	11820	11560	12455	11945	21	3620	500	8450	10	1	4225498	509	18.55	2.07	12	0.06	649.00	5806.00	52600	20240206	-77.11	11810	20240415	1.95	52600	-77.11	20240206	11810	1.95	20240415	52600	-77.11	20240206	11810	1.95	20240415	0.25	N	415380	500	21 억		61617	N	N	0	N	00	N
90	20240415	161124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12080	30	2	0.25	525129920	43598	87.04	12000	12320	11810	15660	8440	12050	12044.45	1.18	0	11902	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	510	18.61	2.08	12	1.03	649.00	5806.00	52600	20240206	-77.03	11810	20240415	2.29	52600	-77.03	20240206	11810	2.29	20240415	52600	-77.03	20240206	11810	2.29	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
91	20240415	151129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12160	110	2	0.91	480613120	39918	79.69	12000	12320	11810	15660	8440	12050	12039.89	1.18	0	10324	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	514	18.74	2.09	12	0.94	649.00	5806.00	52600	20240206	-76.88	11810	20240415	2.96	52600	-76.88	20240206	11810	2.96	20240415	52600	-76.88	20240206	11810	2.96	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
92	20240415	141122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12050	0	3	0.00	403034680	33538	66.96	12000	12320	11810	15660	8440	12050	12016.78	1.18	0	5659	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	509	18.57	2.08	12	0.79	649.00	5806.00	52600	20240206	-77.09	11810	20240415	2.03	52600	-77.09	20240206	11810	2.03	20240415	52600	-77.09	20240206	11810	2.03	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
93	20240415	131108	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12110	60	2	0.50	358764600	29873	59.64	12000	12320	11810	15660	8440	12050	12009.01	1.18	0	3282	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	512	18.66	2.09	12	0.71	649.00	5806.00	52600	20240206	-76.98	11810	20240415	2.54	52600	-76.98	20240206	11810	2.54	20240415	52600	-76.98	20240206	11810	2.54	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
94	20240415	121126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12010	-40	5	-0.33	325429430	27099	54.10	12000	12320	11810	15660	8440	12050	12008.17	1.18	0	1514	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	507	18.51	2.07	12	0.64	649.00	5806.00	52600	20240206	-77.17	11810	20240415	1.69	52600	-77.17	20240206	11810	1.69	20240415	52600	-77.17	20240206	11810	1.69	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
95	20240415	111125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12000	-50	5	-0.41	306770710	25547	51.00	12000	12320	11810	15660	8440	12050	12007.30	1.18	0	1036	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	507	18.49	2.07	12	0.60	649.00	5806.00	52600	20240206	-77.19	11810	20240415	1.61	52600	-77.19	20240206	11810	1.61	20240415	52600	-77.19	20240206	11810	1.61	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
96	20240415	101118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11970	-80	5	-0.66	161825860	13581	27.11	12000	12020	11810	15660	8440	12050	11910.73	1.18	0	853	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	506	18.44	2.06	12	0.32	649.00	5806.00	52600	20240206	-77.24	11810	20240415	1.35	52600	-77.24	20240206	11810	1.35	20240415	52600	-77.24	20240206	11810	1.35	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
97	20240415	091127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	11850	-200	5	-1.66	69423460	5826	11.63	12000	12000	11840	15660	8440	12050	11904.24	1.18	0	-1912	12870	12460	12250	11840	11630	12355	11735	21	3610	500	8430	10	1	4225498	501	18.26	2.04	12	0.14	649.00	5806.00	52600	20240206	-77.47	11840	20240415	0.08	52600	-77.47	20240206	11840	0.08	20240415	52600	-77.47	20240206	11840	0.08	20240415	0.25	N	415380	500	21 억		49815	N	N	0	N	00	N
98	20240412	161116	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12050	-230	5	-1.87	603559490	49127	198.56	12390	12660	12040	15960	8600	12280	12286.21	1.31	0	-5464	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	509	18.57	2.08	12	1.16	649.00	5806.00	52600	20240206	-77.09	12040	20240412	0.08	52600	-77.09	20240206	12040	0.08	20240412	52600	-77.09	20240206	12040	0.08	20240412	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
99	20240412	151121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12080	-200	5	-1.63	551037020	44769	180.94	12390	12660	12040	15960	8600	12280	12308.46	1.31	0	-5219	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	510	18.61	2.08	12	1.06	649.00	5806.00	52600	20240206	-77.03	12040	20240412	0.33	52600	-77.03	20240206	12040	0.33	20240412	52600	-77.03	20240206	12040	0.33	20240412	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
100	20240412	141117	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12130	-150	5	-1.22	439321000	35532	143.61	12390	12660	12100	15960	8600	12280	12364.12	1.31	0	-4954	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	513	18.69	2.09	12	0.84	649.00	5806.00	52600	20240206	-76.94	12100	20240412	0.25	52600	-76.94	20240206	12100	0.25	20240412	52600	-76.94	20240206	12100	0.25	20240412	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
101	20240412	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	12180	-100	5	-0.81	367923550	29650	119.84	12390	12660	12180	15960	8600	12280	12408.93	1.31	0	-3489	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	515	18.77	2.10	12	0.70	649.00	5806.00	52600	20240206	-76.84	12110	20240411	0.58	52600	-76.84	20240206	12110	0.58	20240411	52600	-76.84	20240206	12110	0.58	20240411	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
102	20240412	121112	57	100.00	KOSDAQ		유통	N	N	N	N		N	12290	10	2	0.08	301821040	24242	97.98	12390	12660	12210	15960	8600	12280	12450.41	1.31	0	-2744	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	519	18.94	2.12	12	0.57	649.00	5806.00	52600	20240206	-76.63	12110	20240411	1.49	52600	-76.63	20240206	12110	1.49	20240411	52600	-76.63	20240206	12110	1.49	20240411	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
103	20240412	111112	57	100.00	KOSDAQ		유통	N	N	N	N		N	12470	190	2	1.55	269962620	21665	87.56	12390	12660	12210	15960	8600	12280	12460.86	1.31	0	-1556	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	527	19.21	2.15	12	0.51	649.00	5806.00	52600	20240206	-76.29	12110	20240411	2.97	52600	-76.29	20240206	12110	2.97	20240411	52600	-76.29	20240206	12110	2.97	20240411	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
104	20240412	101113	57	100.00	KOSDAQ		유통	N	N	N	N		N	12590	310	2	2.52	243888760	19582	79.14	12390	12660	12210	15960	8600	12280	12454.83	1.31	0	-1656	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	532	19.40	2.17	12	0.46	649.00	5806.00	52600	20240206	-76.06	12110	20240411	3.96	52600	-76.06	20240206	12110	3.96	20240411	52600	-76.06	20240206	12110	3.96	20240411	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
105	20240412	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	12310	30	2	0.24	21831980	1770	7.15	12390	12390	12280	15960	8600	12280	12334.76	1.31	0	-563	12620	12450	12280	12110	11940	12535	12195	21	3680	500	8590	10	1	4225498	520	18.97	2.12	12	0.04	649.00	5806.00	52600	20240206	-76.60	12110	20240411	1.65	52600	-76.60	20240206	12110	1.65	20240411	52600	-76.60	20240206	12110	1.65	20240411	0.25	N	415380	500	21 억		55279	N	N	0	N	00	N
106	20240411	161109	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12280	-40	5	-0.32	298248790	24474	60.09	12200	12450	12110	16010	8630	12320	12186.28	1.32	0	-513	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	519	18.92	2.12	12	0.58	649.00	5806.00	52600	20240206	-76.65	12110	20240411	1.40	52600	-76.65	20240206	12110	1.40	20240411	52600	-76.65	20240206	12110	1.40	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
107	20240411	151112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12210	-110	5	-0.89	257541120	21155	51.94	12200	12450	12110	16010	8630	12320	12174.01	1.32	0	-1628	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	516	18.81	2.10	12	0.50	649.00	5806.00	52600	20240206	-76.79	12110	20240411	0.83	52600	-76.79	20240206	12110	0.83	20240411	52600	-76.79	20240206	12110	0.83	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
108	20240411	141110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12140	-180	5	-1.46	189355000	15558	38.20	12200	12450	12110	16010	8630	12320	12170.91	1.32	0	-4118	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	513	18.71	2.09	12	0.37	649.00	5806.00	52600	20240206	-76.92	12110	20240411	0.25	52600	-76.92	20240206	12110	0.25	20240411	52600	-76.92	20240206	12110	0.25	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
109	20240411	131056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12150	-170	5	-1.38	177112290	14550	35.72	12200	12450	12110	16010	8630	12320	12172.67	1.32	0	-4216	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	513	18.72	2.09	12	0.34	649.00	5806.00	52600	20240206	-76.90	12110	20240411	0.33	52600	-76.90	20240206	12110	0.33	20240411	52600	-76.90	20240206	12110	0.33	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
110	20240411	121112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12130	-190	5	-1.54	161222690	13242	32.51	12200	12450	12110	16010	8630	12320	12175.10	1.32	0	-4247	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	513	18.69	2.09	12	0.31	649.00	5806.00	52600	20240206	-76.94	12110	20240411	0.17	52600	-76.94	20240206	12110	0.17	20240411	52600	-76.94	20240206	12110	0.17	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
111	20240411	111101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12160	-160	5	-1.30	130357250	10700	26.27	12200	12450	12110	16010	8630	12320	12182.92	1.32	0	-4236	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	514	18.74	2.09	12	0.25	649.00	5806.00	52600	20240206	-76.88	12110	20240411	0.41	52600	-76.88	20240206	12110	0.41	20240411	52600	-76.88	20240206	12110	0.41	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
112	20240411	101107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12220	-100	5	-0.81	114966830	9435	23.17	12200	12450	12110	16010	8630	12320	12185.14	1.32	0	-4300	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	516	18.83	2.10	12	0.22	649.00	5806.00	52600	20240206	-76.77	12110	20240411	0.91	52600	-76.77	20240206	12110	0.91	20240411	52600	-76.77	20240206	12110	0.91	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
113	20240411	091107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12390	70	2	0.57	40760320	3346	8.22	12200	12450	12110	16010	8630	12320	12181.81	1.32	0	-1609	12960	12640	12430	12110	11900	12535	12005	21	3690	500	8620	10	1	4225498	524	19.09	2.13	12	0.08	649.00	5806.00	52600	20240206	-76.44	12110	20240411	2.31	52600	-76.44	20240206	12110	2.31	20240411	52600	-76.44	20240206	12110	2.31	20240411	0.24	N	415380	500	21 억		55876	N	N	0	N	00	N
114	20240409	161049	57	100.00	KOSDAQ		유통	N	N	N	N		N	12320	-30	5	-0.24	501479870	40240	110.15	12350	12750	12220	16050	8650	12350	12463.51	1.27	0	2207	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	521	18.98	2.12	12	0.95	649.00	5806.00	52600	20240206	-76.58	12160	20240408	1.32	52600	-76.58	20240206	12160	1.32	20240408	52600	-76.58	20240206	12160	1.32	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
115	20240409	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	12370	20	2	0.16	474932590	38087	104.26	12350	12750	12220	16050	8650	12350	12471.11	1.27	0	1976	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	523	19.06	2.13	12	0.90	649.00	5806.00	52600	20240206	-76.48	12160	20240408	1.73	52600	-76.48	20240206	12160	1.73	20240408	52600	-76.48	20240206	12160	1.73	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
116	20240409	141059	57	100.00	KOSDAQ		유통	N	N	N	N		N	12480	130	2	1.05	439475700	35222	96.41	12350	12750	12220	16050	8650	12350	12478.95	1.27	0	1132	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	527	19.23	2.15	12	0.83	649.00	5806.00	52600	20240206	-76.27	12160	20240408	2.63	52600	-76.27	20240206	12160	2.63	20240408	52600	-76.27	20240206	12160	2.63	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
117	20240409	131051	57	100.00	KOSDAQ		유통	N	N	N	N		N	12300	-50	5	-0.40	393783270	31524	86.29	12350	12750	12220	16050	8650	12350	12493.59	1.27	0	-391	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	520	18.95	2.12	12	0.75	649.00	5806.00	52600	20240206	-76.62	12160	20240408	1.15	52600	-76.62	20240206	12160	1.15	20240408	52600	-76.62	20240206	12160	1.15	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
118	20240409	121057	57	100.00	KOSDAQ		유통	N	N	N	N		N	12240	-110	5	-0.89	354731070	28340	77.58	12350	12750	12240	16050	8650	12350	12519.67	1.27	0	-1701	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	517	18.86	2.11	12	0.67	649.00	5806.00	52600	20240206	-76.73	12160	20240408	0.66	52600	-76.73	20240206	12160	0.66	20240408	52600	-76.73	20240206	12160	0.66	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
119	20240409	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	12340	-10	5	-0.08	296712570	23622	64.66	12350	12750	12240	16050	8650	12350	12564.95	1.27	0	-872	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	521	19.01	2.13	12	0.56	649.00	5806.00	52600	20240206	-76.54	12160	20240408	1.48	52600	-76.54	20240206	12160	1.48	20240408	52600	-76.54	20240206	12160	1.48	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
120	20240409	101048	57	100.00	KOSDAQ		유통	N	N	N	N		N	12530	180	2	1.46	221003660	17530	47.99	12350	12750	12240	16050	8650	12350	12613.94	1.27	0	1156	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	529	19.31	2.16	12	0.41	649.00	5806.00	52600	20240206	-76.18	12160	20240408	3.04	52600	-76.18	20240206	12160	3.04	20240408	52600	-76.18	20240206	12160	3.04	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
121	20240409	091108	57	100.00	KOSDAQ		유통	N	N	N	N		N	12360	10	2	0.08	12851980	1041	2.85	12350	12400	12240	16050	8650	12350	12342.61	1.27	0	-8	13010	12680	12420	12090	11830	12550	11960	21	3700	500	8640	10	1	4225498	522	19.04	2.13	12	0.02	649.00	5806.00	52600	20240206	-76.50	12160	20240408	1.64	52600	-76.50	20240206	12160	1.64	20240408	52600	-76.50	20240206	12160	1.64	20240408	0.25	N	415380	500	21 억		53669	N	N	0	N	00	N
122	20240408	161047	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12350	-100	5	-0.80	443836080	36174	47.46	12500	12750	12160	16180	8720	12450	12268.80	1.19	0	3291	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	522	19.03	2.13	12	0.86	649.00	5806.00	52600	20240206	-76.52	12160	20240408	1.56	52600	-76.52	20240206	12160	1.56	20240408	52600	-76.52	20240206	12160	1.56	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
123	20240408	151055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12320	-130	5	-1.04	425640110	34699	45.53	12500	12750	12160	16180	8720	12450	12266.64	1.19	0	3247	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	521	18.98	2.12	12	0.82	649.00	5806.00	52600	20240206	-76.58	12160	20240408	1.32	52600	-76.58	20240206	12160	1.32	20240408	52600	-76.58	20240206	12160	1.32	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
124	20240408	141054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12200	-250	5	-2.01	353198810	28790	37.77	12500	12750	12160	16180	8720	12450	12268.11	1.19	0	-1140	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	516	18.80	2.10	12	0.68	649.00	5806.00	52600	20240206	-76.81	12160	20240408	0.33	52600	-76.81	20240206	12160	0.33	20240408	52600	-76.81	20240206	12160	0.33	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
125	20240408	131048	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12210	-240	5	-1.93	331032030	26975	35.39	12500	12750	12160	16180	8720	12450	12271.81	1.19	0	-1850	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	516	18.81	2.10	12	0.64	649.00	5806.00	52600	20240206	-76.79	12160	20240408	0.41	52600	-76.79	20240206	12160	0.41	20240408	52600	-76.79	20240206	12160	0.41	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
126	20240408	121056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12190	-260	5	-2.09	308051070	25090	32.92	12500	12750	12160	16180	8720	12450	12277.84	1.19	0	-2244	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	515	18.78	2.10	12	0.59	649.00	5806.00	52600	20240206	-76.83	12160	20240408	0.25	52600	-76.83	20240206	12160	0.25	20240408	52600	-76.83	20240206	12160	0.25	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
127	20240408	111057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12190	-260	5	-2.09	236238010	19198	25.19	12500	12750	12160	16180	8720	12450	12305.34	1.19	0	-4692	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	515	18.78	2.10	12	0.45	649.00	5806.00	52600	20240206	-76.83	12160	20240408	0.25	52600	-76.83	20240206	12160	0.25	20240408	52600	-76.83	20240206	12160	0.25	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
128	20240408	101043	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12260	-190	5	-1.53	202980410	16473	21.61	12500	12750	12200	16180	8720	12450	12322.01	1.19	0	-3665	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	518	18.89	2.11	12	0.39	649.00	5806.00	52600	20240206	-76.69	12200	20240408	0.49	52600	-76.69	20240206	12200	0.49	20240408	52600	-76.69	20240206	12200	0.49	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
129	20240408	091056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12370	-80	5	-0.64	59970430	4812	6.31	12500	12750	12350	16180	8720	12450	12462.68	1.19	0	-1109	13176	12812	12586	12222	11996	12700	12110	21	3730	500	8710	10	1	4225498	523	19.06	2.13	12	0.11	649.00	5806.00	52600	20240206	-76.48	12350	20240408	0.16	52600	-76.48	20240206	12350	0.16	20240408	52600	-76.48	20240206	12350	0.16	20240408	0.23	N	415380	500	21 억		50377	N	N	0	N	00	N
130	20240405	161050	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12450	-380	5	-2.96	953060260	76076	97.25	12950	12950	12360	16670	8990	12830	12526.28	1.09	0	10893	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	526	19.18	2.14	12	1.80	649.00	5806.00	52600	20240206	-76.33	12360	20240405	0.73	52600	-76.33	20240206	12360	0.73	20240405	52600	-76.33	20240206	12360	0.73	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
131	20240405	151047	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12420	-410	5	-3.20	905721240	72269	92.38	12950	12950	12360	16670	8990	12830	12531.16	1.09	0	10272	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	525	19.14	2.14	12	1.71	649.00	5806.00	52600	20240206	-76.39	12360	20240405	0.49	52600	-76.39	20240206	12360	0.49	20240405	52600	-76.39	20240206	12360	0.49	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
132	20240405	141043	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12420	-410	5	-3.20	761717440	60667	77.55	12950	12950	12360	16670	8990	12830	12554.09	1.09	0	4492	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	525	19.14	2.14	12	1.44	649.00	5806.00	52600	20240206	-76.39	12360	20240405	0.49	52600	-76.39	20240206	12360	0.49	20240405	52600	-76.39	20240206	12360	0.49	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
133	20240405	131040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12480	-350	5	-2.73	706726880	56246	71.90	12950	12950	12360	16670	8990	12830	12563.23	1.09	0	3245	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	527	19.23	2.15	12	1.33	649.00	5806.00	52600	20240206	-76.27	12360	20240405	0.97	52600	-76.27	20240206	12360	0.97	20240405	52600	-76.27	20240206	12360	0.97	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
134	20240405	121045	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12410	-420	5	-3.27	625759000	49722	63.56	12950	12950	12360	16670	8990	12830	12583.38	1.09	0	1461	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	524	19.12	2.14	12	1.18	649.00	5806.00	52600	20240206	-76.41	12360	20240405	0.40	52600	-76.41	20240206	12360	0.40	20240405	52600	-76.41	20240206	12360	0.40	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
135	20240405	111053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12570	-260	5	-2.03	463817970	36706	46.92	12950	12950	12530	16670	8990	12830	12634.12	1.09	0	1068	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	531	19.37	2.17	12	0.87	649.00	5806.00	52600	20240206	-76.10	12530	20240405	0.32	52600	-76.10	20240206	12530	0.32	20240405	52600	-76.10	20240206	12530	0.32	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
136	20240405	100916	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12630	-200	5	-1.56	207275210	16312	20.85	12950	12950	12580	16670	8990	12830	12704.16	1.09	0	772	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	534	19.46	2.18	12	0.39	649.00	5806.00	52600	20240206	-75.99	12580	20240405	0.40	52600	-75.99	20240206	12580	0.40	20240405	52600	-75.99	20240206	12580	0.40	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
137	20240405	091032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12680	-150	5	-1.17	77593990	6048	7.73	12950	12950	12670	16670	8990	12830	12829.67	1.09	0	-486	13496	13162	12966	12632	12436	13065	12535	21	3840	500	8980	10	1	4225498	536	19.54	2.18	12	0.14	649.00	5806.00	52600	20240206	-75.89	12670	20240405	0.08	52600	-75.89	20240206	12670	0.08	20240405	52600	-75.89	20240206	12670	0.08	20240405	0.21	N	415380	500	21 억		45884	N	N	0	N	00	N
138	20240404	161027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12830	-290	5	-2.21	998649860	77013	88.26	13120	13300	12770	17050	9190	13120	12967.82	1.30	0	-2509	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	542	19.77	2.21	12	1.82	649.00	5806.00	52600	20240206	-75.61	12770	20240404	0.47	52600	-75.61	20240206	12770	0.47	20240404	52600	-75.61	20240206	12770	0.47	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
139	20240404	151027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12800	-320	5	-2.44	903306030	69568	79.73	13120	13300	12770	17050	9190	13120	12984.50	1.30	0	-3079	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	541	19.72	2.20	12	1.65	649.00	5806.00	52600	20240206	-75.67	12770	20240404	0.23	52600	-75.67	20240206	12770	0.23	20240404	52600	-75.67	20240206	12770	0.23	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
140	20240404	141036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12880	-240	5	-1.83	710550260	54561	62.53	13120	13300	12860	17050	9190	13120	13023.04	1.30	0	-3183	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	544	19.85	2.22	12	1.29	649.00	5806.00	52600	20240206	-75.51	12860	20240404	0.16	52600	-75.51	20240206	12860	0.16	20240404	52600	-75.51	20240206	12860	0.16	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
141	20240404	131022	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12990	-130	5	-0.99	565424420	43303	49.63	13120	13300	12910	17050	9190	13120	13057.40	1.30	0	-2522	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	549	20.02	2.24	12	1.02	649.00	5806.00	52600	20240206	-75.30	12910	20240404	0.62	52600	-75.30	20240206	12910	0.62	20240404	52600	-75.30	20240206	12910	0.62	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
142	20240404	121028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12950	-170	5	-1.30	462560850	35375	40.54	13120	13300	12910	17050	9190	13120	13075.93	1.30	0	-2542	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	547	19.95	2.23	12	0.84	649.00	5806.00	52600	20240206	-75.38	12910	20240404	0.31	52600	-75.38	20240206	12910	0.31	20240404	52600	-75.38	20240206	12910	0.31	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
143	20240404	111030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	12930	-190	5	-1.45	412242960	31483	36.08	13120	13300	12910	17050	9190	13120	13094.14	1.30	0	-2542	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	546	19.92	2.23	12	0.75	649.00	5806.00	52600	20240206	-75.42	12910	20240404	0.15	52600	-75.42	20240206	12910	0.15	20240404	52600	-75.42	20240206	12910	0.15	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
144	20240404	101026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13130	10	2	0.08	264730840	20139	23.08	13120	13300	13060	17050	9190	13120	13145.18	1.30	0	-546	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	555	20.23	2.26	12	0.48	649.00	5806.00	52600	20240206	-75.04	13060	20240404	0.54	52600	-75.04	20240206	13060	0.54	20240404	52600	-75.04	20240206	13060	0.54	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
145	20240404	091031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13210	90	2	0.69	108489810	8249	9.45	13120	13300	13060	17050	9190	13120	13151.87	1.30	0	29	14000	13560	13320	12880	12640	13440	12760	21	3930	500	9180	10	1	4225498	558	20.35	2.28	12	0.20	649.00	5806.00	52600	20240206	-74.89	13060	20240404	1.15	52600	-74.89	20240206	13060	1.15	20240404	52600	-74.89	20240206	13060	1.15	20240404	0.19	N	415380	500	21 억		55100	N	N	0	N	00	N
146	20240403	161026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13120	-690	5	-5.00	1146563530	86637	75.79	13760	13760	13080	17950	9670	13810	13235.74	1.84	0	-13550	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	554	20.22	2.26	12	2.05	649.00	5806.00	52600	20240206	-75.06	13080	20240403	0.31	52600	-75.06	20240206	13080	0.31	20240403	52600	-75.06	20240206	13080	0.31	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
147	20240403	151026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13140	-670	5	-4.85	904385600	68176	59.64	13760	13760	13110	17950	9670	13810	13264.97	1.84	0	-12577	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	555	20.25	2.26	12	1.61	649.00	5806.00	52600	20240206	-75.02	13110	20240403	0.23	52600	-75.02	20240206	13110	0.23	20240403	52600	-75.02	20240206	13110	0.23	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
148	20240403	141014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13180	-630	5	-4.56	800102670	60270	52.72	13760	13760	13110	17950	9670	13810	13274.77	1.84	0	-12770	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	557	20.31	2.27	12	1.43	649.00	5806.00	52600	20240206	-74.94	13110	20240403	0.53	52600	-74.94	20240206	13110	0.53	20240403	52600	-74.94	20240206	13110	0.53	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
149	20240403	131023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13170	-640	5	-4.63	761062430	57315	50.14	13760	13760	13110	17950	9670	13810	13278.03	1.84	0	-12625	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	556	20.29	2.27	12	1.36	649.00	5806.00	52600	20240206	-74.96	13110	20240403	0.46	52600	-74.96	20240206	13110	0.46	20240403	52600	-74.96	20240206	13110	0.46	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
150	20240403	121015	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13130	-680	5	-4.92	686260540	51627	45.16	13760	13760	13110	17950	9670	13810	13292.07	1.84	0	-11247	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	555	20.23	2.26	12	1.22	649.00	5806.00	52600	20240206	-75.04	13110	20240403	0.15	52600	-75.04	20240206	13110	0.15	20240403	52600	-75.04	20240206	13110	0.15	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
151	20240403	111023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13200	-610	5	-4.42	591906850	44443	38.88	13760	13760	13130	17950	9670	13810	13317.67	1.84	0	-8765	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	558	20.34	2.27	12	1.05	649.00	5806.00	52600	20240206	-74.90	13130	20240403	0.53	52600	-74.90	20240206	13130	0.53	20240403	52600	-74.90	20240206	13130	0.53	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
152	20240403	101021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13250	-560	5	-4.06	517750090	38818	33.96	13760	13760	13150	17950	9670	13810	13337.16	1.84	0	-8497	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	560	20.42	2.28	12	0.92	649.00	5806.00	52600	20240206	-74.81	13150	20240403	0.76	52600	-74.81	20240206	13150	0.76	20240403	52600	-74.81	20240206	13150	0.76	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
153	20240403	091023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13590	-220	5	-1.59	70012830	5140	4.50	13760	13760	13530	17950	9670	13810	13618.94	1.84	0	-1959	14923	14366	14033	13476	13143	14200	13310	21	4140	500	9660	10	1	4225498	574	20.94	2.34	12	0.12	649.00	5806.00	52600	20240206	-74.16	13530	20240403	0.44	52600	-74.16	20240206	13530	0.44	20240403	52600	-74.16	20240206	13530	0.44	20240403	0.20	N	415380	500	21 억		77550	N	N	0	N	00	N
154	20240402	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	13810	-790	5	-5.41	1602082280	113979	54.89	14590	14590	13700	18980	10220	14600	14055.86	2.86	0	-34489	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	584	21.28	2.38	12	2.70	649.00	5806.00	52600	20240206	-73.75	13600	20240329	1.54	52600	-73.75	20240206	13600	1.54	20240329	52600	-73.75	20240206	13600	1.54	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
155	20240402	151016	57	100.00	KOSDAQ		유통	N	N	N	N		N	13750	-850	5	-5.82	1486674760	105583	50.85	14590	14590	13740	18980	10220	14600	14080.13	2.86	0	-33401	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	581	21.19	2.37	12	2.50	649.00	5806.00	52600	20240206	-73.86	13600	20240329	1.10	52600	-73.86	20240206	13600	1.10	20240329	52600	-73.86	20240206	13600	1.10	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
156	20240402	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	13870	-730	5	-5.00	1245042360	88092	42.42	14590	14590	13800	18980	10220	14600	14132.90	2.86	0	-30129	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	586	21.37	2.39	12	2.08	649.00	5806.00	52600	20240206	-73.63	13600	20240329	1.99	52600	-73.63	20240206	13600	1.99	20240329	52600	-73.63	20240206	13600	1.99	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
157	20240402	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	13860	-740	5	-5.07	1106669510	78103	37.61	14590	14590	13830	18980	10220	14600	14168.80	2.86	0	-28400	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	586	21.36	2.39	12	1.85	649.00	5806.00	52600	20240206	-73.65	13600	20240329	1.91	52600	-73.65	20240206	13600	1.91	20240329	52600	-73.65	20240206	13600	1.91	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
158	20240402	121002	57	100.00	KOSDAQ		유통	N	N	N	N		N	13930	-670	5	-4.59	936709470	65868	31.72	14590	14590	13930	18980	10220	14600	14220.43	2.86	0	-24950	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	589	21.46	2.40	12	1.56	649.00	5806.00	52600	20240206	-73.52	13600	20240329	2.43	52600	-73.52	20240206	13600	2.43	20240329	52600	-73.52	20240206	13600	2.43	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
159	20240402	111003	57	100.00	KOSDAQ		유통	N	N	N	N		N	14070	-530	5	-3.63	788617660	55294	26.63	14590	14590	14050	18980	10220	14600	14261.65	2.86	0	-19211	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	595	21.68	2.42	12	1.31	649.00	5806.00	52600	20240206	-73.25	13600	20240329	3.46	52600	-73.25	20240206	13600	3.46	20240329	52600	-73.25	20240206	13600	3.46	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
160	20240402	101008	57	100.00	KOSDAQ		유통	N	N	N	N		N	14270	-330	5	-2.26	506707170	35357	17.03	14590	14590	14150	18980	10220	14600	14330.40	2.86	0	-11709	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	603	21.99	2.46	12	0.84	649.00	5806.00	52600	20240206	-72.87	13600	20240329	4.93	52600	-72.87	20240206	13600	4.93	20240329	52600	-72.87	20240206	13600	4.93	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
161	20240402	091004	57	100.00	KOSDAQ		유통	N	N	N	N		N	14290	-310	5	-2.12	108236440	7504	3.61	14590	14590	14290	18980	10220	14600	14421.43	2.86	0	-2868	15433	15016	14413	13996	13393	15225	14205	21	4380	500	10220	10	1	4225498	604	22.02	2.46	12	0.18	649.00	5806.00	52600	20240206	-72.83	13600	20240329	5.07	52600	-72.83	20240206	13600	5.07	20240329	52600	-72.83	20240206	13600	5.07	20240329	0.20	N	415380	500	21 억		120868	N	N	0	N	00	N
162	20240401	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	14600	860	2	6.26	3000706870	206950	313.92	13910	14830	13810	17860	9620	13740	14499.55	2.12	0	54744	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	617	22.50	2.51	12	4.90	649.00	5806.00	52600	20240206	-72.24	13600	20240329	7.35	52600	-72.24	20240206	13600	7.35	20240329	52600	-72.24	20240206	13600	7.35	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
163	20240401	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	14470	730	2	5.31	2922093300	201560	305.74	13910	14830	13810	17860	9620	13740	14497.39	2.12	0	52772	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	611	22.30	2.49	12	4.77	649.00	5806.00	52600	20240206	-72.49	13600	20240329	6.40	52600	-72.49	20240206	13600	6.40	20240329	52600	-72.49	20240206	13600	6.40	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
164	20240401	141000	57	100.00	KOSDAQ		유통	N	N	N	N		N	14730	990	2	7.21	2807791710	193733	293.87	13910	14830	13810	17860	9620	13740	14493.10	2.12	0	50725	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	622	22.70	2.54	12	4.58	649.00	5806.00	52600	20240206	-72.00	13600	20240329	8.31	52600	-72.00	20240206	13600	8.31	20240329	52600	-72.00	20240206	13600	8.31	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
165	20240401	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	14270	530	2	3.86	2595598070	179148	271.75	13910	14830	13810	17860	9620	13740	14488.57	2.12	0	47895	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	603	21.99	2.46	12	4.24	649.00	5806.00	52600	20240206	-72.87	13600	20240329	4.93	52600	-72.87	20240206	13600	4.93	20240329	52600	-72.87	20240206	13600	4.93	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
166	20240401	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	14330	590	2	4.29	2447100990	168761	255.99	13910	14830	13810	17860	9620	13740	14500.39	2.12	0	43855	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	606	22.08	2.47	12	3.99	649.00	5806.00	52600	20240206	-72.76	13600	20240329	5.37	52600	-72.76	20240206	13600	5.37	20240329	52600	-72.76	20240206	13600	5.37	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
167	20240401	111002	57	100.00	KOSDAQ		유통	N	N	N	N		N	14470	730	2	5.31	2279656030	157113	238.32	13910	14830	13810	17860	9620	13740	14509.66	2.12	0	41679	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	611	22.30	2.49	12	3.72	649.00	5806.00	52600	20240206	-72.49	13600	20240329	6.40	52600	-72.49	20240206	13600	6.40	20240329	52600	-72.49	20240206	13600	6.40	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
168	20240401	100959	57	100.00	KOSDAQ		유통	N	N	N	N		N	14660	920	2	6.70	2034936640	140298	212.81	13910	14830	13810	17860	9620	13740	14504.39	2.12	0	40854	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	619	22.59	2.52	12	3.32	649.00	5806.00	52600	20240206	-72.13	13600	20240329	7.79	52600	-72.13	20240206	13600	7.79	20240329	52600	-72.13	20240206	13600	7.79	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N
169	20240401	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	14130	390	2	2.84	142663910	10170	15.43	13910	14170	13810	17860	9620	13740	14027.92	2.12	0	4346	14166	13952	13776	13562	13386	13865	13475	21	4120	500	9610	10	1	4225498	597	21.77	2.43	12	0.24	649.00	5806.00	52600	20240206	-73.14	13600	20240329	3.90	52600	-73.14	20240206	13600	3.90	20240329	52600	-73.14	20240206	13600	3.90	20240329	0.17	N	415380	500	21 억		89495	N	N	0	N	00	N