KissMeData/065660/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	100	2	0.70	95228600	6649	100.42	14300	14440	14210	18570	10010	14290	14322.13	3.34	422	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1400	-49.28	1.08	12	0.07	-292.00	13302.00	20850	20230424	-30.98	12300	20231018	16.99	19150	-24.86	20240405	13200	9.02	20240215	19820	-27.40	20230511	12300	16.99	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
3	20240430	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	14310	20	2	0.14	84724130	5917	89.37	14300	14440	14210	18570	10010	14290	14318.76	3.34	418	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1393	-49.01	1.08	12	0.06	-292.00	13302.00	20850	20230424	-31.37	12300	20231018	16.34	19150	-25.27	20240405	13200	8.41	20240215	19820	-27.80	20230511	12300	16.34	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
4	20240430	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	10	2	0.07	67873080	4740	71.59	14300	14440	14210	18570	10010	14290	14319.22	3.34	611	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1392	-48.97	1.08	12	0.05	-292.00	13302.00	20850	20230424	-31.41	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	19820	-27.85	20230511	12300	16.26	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
5	20240430	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	90	2	0.63	50155780	3502	52.89	14300	14440	14210	18570	10010	14290	14322.04	3.34	613	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1399	-49.25	1.08	12	0.04	-292.00	13302.00	20850	20230424	-31.03	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	19820	-27.45	20230511	12300	16.91	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
6	20240430	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	90	2	0.63	45782280	3198	48.30	14300	14400	14210	18570	10010	14290	14315.91	3.34	614	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1399	-49.25	1.08	12	0.03	-292.00	13302.00	20850	20230424	-31.03	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	19820	-27.45	20230511	12300	16.91	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
7	20240430	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	14330	40	2	0.28	35925920	2513	37.95	14300	14400	14210	18570	10010	14290	14296.03	3.34	592	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1395	-49.08	1.08	12	0.03	-292.00	13302.00	20850	20230424	-31.27	12300	20231018	16.50	19150	-25.17	20240405	13200	8.56	20240215	19820	-27.70	20230511	12300	16.50	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
8	20240430	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	100	2	0.70	32086030	2245	33.91	14300	14400	14210	18570	10010	14290	14292.22	3.34	594	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1400	-49.28	1.08	12	0.02	-292.00	13302.00	20850	20230424	-30.98	12300	20231018	16.99	19150	-24.86	20240405	13200	9.02	20240215	19820	-27.40	20230511	12300	16.99	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
9	20240430	090636	57	100.00	KOSDAQ	유통	N	N	N	N	N	14310	20	2	0.14	2131040	149	2.25	14300	14310	14300	18570	10010	14290	14302.28	3.34	27	14570	14430	14310	14170	14050	14370	14110	49	4280	500	9710	10	1	9731373	1393	-49.01	1.08	12	0.00	-292.00	13302.00	20850	20230424	-31.37	12300	20231018	16.34	19150	-25.27	20240405	13200	8.41	20240215	19820	-27.80	20230511	12300	16.34	20231018	0.55	N	065660	500	48 억	324981	N	N	0	N	N
10	20240429	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-40	5	-0.28	94361500	6588	57.00	14300	14450	14190	18620	10040	14330	14323.24	3.32	1805	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1391	-48.94	1.07	12	0.07	-292.00	13302.00	20950	20230421	-31.79	12300	20231018	16.18	19150	-25.38	20240405	13200	8.26	20240215	19820	-27.90	20230511	12300	16.18	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
11	20240429	150627	57	100.00	KOSDAQ	유통	N	N	N	N	N	14350	20	2	0.14	76480690	5338	46.18	14300	14450	14190	18620	10040	14330	14327.59	3.32	1505	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1396	-49.14	1.08	12	0.05	-292.00	13302.00	20950	20230421	-31.50	12300	20231018	16.67	19150	-25.07	20240405	13200	8.71	20240215	19820	-27.60	20230511	12300	16.67	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
12	20240429	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-40	5	-0.28	56357700	3932	34.02	14300	14450	14190	18620	10040	14330	14333.09	3.32	735	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1391	-48.94	1.07	12	0.04	-292.00	13302.00	20950	20230421	-31.79	12300	20231018	16.18	19150	-25.38	20240405	13200	8.26	20240215	19820	-27.90	20230511	12300	16.18	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
13	20240429	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	-30	5	-0.21	39068360	2724	23.57	14300	14450	14190	18620	10040	14330	14342.28	3.32	581	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1392	-48.97	1.08	12	0.03	-292.00	13302.00	20950	20230421	-31.74	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	19820	-27.85	20230511	12300	16.26	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
14	20240429	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	60	2	0.42	25392770	1768	15.30	14300	14450	14190	18620	10040	14330	14362.43	3.32	287	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1400	-49.28	1.08	12	0.02	-292.00	13302.00	20950	20230421	-31.31	12300	20231018	16.99	19150	-24.86	20240405	13200	9.02	20240215	19820	-27.40	20230511	12300	16.99	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
15	20240429	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	-30	5	-0.21	23345940	1625	14.06	14300	14450	14190	18620	10040	14330	14366.73	3.32	287	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1392	-48.97	1.08	12	0.02	-292.00	13302.00	20950	20230421	-31.74	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	19820	-27.85	20230511	12300	16.26	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
16	20240429	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	80	2	0.56	16428620	1142	9.88	14300	14450	14190	18620	10040	14330	14385.83	3.32	64	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1402	-49.35	1.08	12	0.01	-292.00	13302.00	20950	20230421	-31.22	12300	20231018	17.15	19150	-24.75	20240405	13200	9.17	20240215	19820	-27.30	20230511	12300	17.15	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
17	20240429	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	14360	30	2	0.21	743810	52	0.45	14300	14360	14300	18620	10040	14330	14304.04	3.32	3	14643	14486	14343	14186	14043	14565	14265	49	4290	500	9740	10	1	9731373	1397	-49.18	1.08	12	0.00	-292.00	13302.00	20950	20230421	-31.46	12300	20231018	16.75	19150	-25.01	20240405	13200	8.79	20240215	19820	-27.55	20230511	12300	16.75	20231018	0.55	N	065660	500	48 억	323061	N	N	0	N	N
18	20240426	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	14330	90	2	0.63	165203470	11548	61.98	14210	14500	14200	18510	9970	14240	14305.75	3.34	-1713	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1395	-49.08	1.08	12	0.12	-292.00	13302.00	22600	20230420	-36.59	12300	20231018	16.50	19150	-25.17	20240405	13200	8.56	20240215	19880	-27.92	20230426	12300	16.50	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
19	20240426	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	60	2	0.42	161879880	11316	60.73	14210	14500	14200	18510	9970	14240	14305.40	3.34	-1770	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1392	-48.97	1.08	12	0.12	-292.00	13302.00	22600	20230420	-36.73	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	19880	-28.07	20230426	12300	16.26	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
20	20240426	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	40	2	0.28	121347790	8484	45.53	14210	14500	14200	18510	9970	14240	14303.13	3.34	-2202	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1390	-48.90	1.07	12	0.09	-292.00	13302.00	22600	20230420	-36.81	12300	20231018	16.10	19150	-25.43	20240405	13200	8.18	20240215	19880	-28.17	20230426	12300	16.10	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
21	20240426	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	150	2	1.05	112584950	7871	42.24	14210	14500	14200	18510	9970	14240	14303.77	3.34	-2251	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1400	-49.28	1.08	12	0.08	-292.00	13302.00	22600	20230420	-36.33	12300	20231018	16.99	19150	-24.86	20240405	13200	9.02	20240215	19880	-27.62	20230426	12300	16.99	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
22	20240426	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	60	2	0.42	96683400	6762	36.29	14210	14500	14200	18510	9970	14240	14298.05	3.34	-2124	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1392	-48.97	1.08	12	0.07	-292.00	13302.00	22600	20230420	-36.73	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	19880	-28.07	20230426	12300	16.26	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
23	20240426	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14260	20	2	0.14	89706090	6274	33.67	14210	14500	14200	18510	9970	14240	14298.07	3.34	-2045	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1388	-48.84	1.07	12	0.06	-292.00	13302.00	22600	20230420	-36.90	12300	20231018	15.93	19150	-25.54	20240405	13200	8.03	20240215	19880	-28.27	20230426	12300	15.93	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
24	20240426	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	160	2	1.12	44154950	3099	16.63	14210	14400	14200	18510	9970	14240	14248.13	3.34	-181	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1401	-49.32	1.08	12	0.03	-292.00	13302.00	22600	20230420	-36.28	12300	20231018	17.07	19150	-24.80	20240405	13200	9.09	20240215	19880	-27.57	20230426	12300	17.07	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
25	20240426	090625	57	100.00	KOSDAQ	유통	N	N	N	N	N	14210	-30	5	-0.21	5448050	383	2.06	14210	14280	14200	18510	9970	14240	14224.67	3.34	8	14540	14390	14280	14130	14020	14335	14075	49	4270	500	9680	10	1	9731373	1383	-48.66	1.07	12	0.00	-292.00	13302.00	22600	20230420	-37.12	12300	20231018	15.53	19150	-25.80	20240405	13200	7.65	20240215	19880	-28.52	20230426	12300	15.53	20231018	0.55	N	065660	500	48 억	324774	N	N	0	N	N
26	20240425	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	-190	5	-1.32	264413200	18548	93.26	14390	14430	14170	18750	10110	14430	14255.66	3.37	-3626	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1386	-48.77	1.07	12	0.19	-292.00	13302.00	23500	20230419	-39.40	12300	20231018	15.77	19150	-25.64	20240405	13200	7.88	20240215	20100	-29.15	20230425	12300	15.77	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
27	20240425	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-240	5	-1.66	238479440	16721	84.08	14390	14430	14170	18750	10110	14430	14262.27	3.37	-3595	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1381	-48.60	1.07	12	0.17	-292.00	13302.00	23500	20230419	-39.62	12300	20231018	15.37	19150	-25.90	20240405	13200	7.50	20240215	20100	-29.40	20230425	12300	15.37	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
28	20240425	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14230	-200	5	-1.39	218164450	15292	76.89	14390	14430	14170	18750	10110	14430	14266.57	3.37	-3251	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1385	-48.73	1.07	12	0.16	-292.00	13302.00	23500	20230419	-39.45	12300	20231018	15.69	19150	-25.69	20240405	13200	7.80	20240215	20100	-29.20	20230425	12300	15.69	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
29	20240425	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-150	5	-1.04	212168060	14871	74.77	14390	14430	14170	18750	10110	14430	14267.24	3.37	-3210	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1390	-48.90	1.07	12	0.15	-292.00	13302.00	23500	20230419	-39.23	12300	20231018	16.10	19150	-25.43	20240405	13200	8.18	20240215	20100	-28.96	20230425	12300	16.10	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
30	20240425	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	-60	5	-0.42	147334460	10314	51.86	14390	14430	14240	18750	10110	14430	14284.90	3.37	-2469	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1398	-49.21	1.08	12	0.11	-292.00	13302.00	23500	20230419	-38.85	12300	20231018	16.83	19150	-24.96	20240405	13200	8.86	20240215	20100	-28.51	20230425	12300	16.83	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
31	20240425	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-150	5	-1.04	143066150	10016	50.36	14390	14430	14240	18750	10110	14430	14283.76	3.37	-2451	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1390	-48.90	1.07	12	0.10	-292.00	13302.00	23500	20230419	-39.23	12300	20231018	16.10	19150	-25.43	20240405	13200	8.18	20240215	20100	-28.96	20230425	12300	16.10	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
32	20240425	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	-140	5	-0.97	104511130	7315	36.78	14390	14430	14240	18750	10110	14430	14287.24	3.37	-1524	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1391	-48.94	1.07	12	0.08	-292.00	13302.00	23500	20230419	-39.19	12300	20231018	16.18	19150	-25.38	20240405	13200	8.26	20240215	20100	-28.91	20230425	12300	16.18	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
33	20240425	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14330	-100	5	-0.69	473750	33	0.17	14390	14390	14330	18750	10110	14430	14356.06	3.37	-21	14816	14622	14436	14242	14056	14720	14340	49	4320	500	9810	10	1	9731373	1395	-49.08	1.08	12	0.00	-292.00	13302.00	23500	20230419	-39.02	12300	20231018	16.50	19150	-25.17	20240405	13200	8.56	20240215	20100	-28.71	20230425	12300	16.50	20231018	0.55	N	065660	500	48 억	328091	N	N	0	N	N
34	20240424	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	60	2	0.42	286410650	19833	165.95	14400	14630	14250	18680	10060	14370	14441.12	3.30	2450	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1404	-49.42	1.08	12	0.20	-292.00	13302.00	23500	20230419	-38.60	12300	20231018	17.32	19150	-24.65	20240405	13200	9.32	20240215	20850	-30.79	20230424	12300	17.32	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
35	20240424	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	80	2	0.56	254200030	17602	147.28	14400	14630	14250	18680	10060	14370	14441.54	3.30	3625	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1406	-49.49	1.09	12	0.18	-292.00	13302.00	23500	20230419	-38.51	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	20850	-30.70	20230424	12300	17.48	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
36	20240424	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14610	240	2	1.67	225166510	15601	130.54	14400	14630	14250	18680	10060	14370	14432.83	3.30	3872	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1422	-50.03	1.10	12	0.16	-292.00	13302.00	23500	20230419	-37.83	12300	20231018	18.78	19150	-23.71	20240405	13200	10.68	20240215	20850	-29.93	20230424	12300	18.78	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
37	20240424	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	110	2	0.77	155838070	10836	90.67	14400	14530	14250	18680	10060	14370	14381.51	3.30	2372	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1409	-49.59	1.09	12	0.11	-292.00	13302.00	23500	20230419	-38.38	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	20850	-30.55	20230424	12300	17.72	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
38	20240424	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14360	-10	5	-0.07	144379770	10042	84.03	14400	14530	14250	18680	10060	14370	14377.59	3.30	2235	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1397	-49.18	1.08	12	0.10	-292.00	13302.00	23500	20230419	-38.89	12300	20231018	16.75	19150	-25.01	20240405	13200	8.79	20240215	20850	-31.13	20230424	12300	16.75	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
39	20240424	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14430	60	2	0.42	93826070	6544	54.76	14400	14450	14250	18680	10060	14370	14337.72	3.30	1344	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1404	-49.42	1.08	12	0.07	-292.00	13302.00	23500	20230419	-38.60	12300	20231018	17.32	19150	-24.65	20240405	13200	9.32	20240215	20850	-30.79	20230424	12300	17.32	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
40	20240424	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	0	3	0.00	79867030	5575	46.65	14400	14450	14250	18680	10060	14370	14325.92	3.30	1534	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1398	-49.21	1.08	12	0.06	-292.00	13302.00	23500	20230419	-38.85	12300	20231018	16.83	19150	-24.96	20240405	13200	8.86	20240215	20850	-31.08	20230424	12300	16.83	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
41	20240424	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	14410	40	2	0.28	21935990	1535	12.84	14400	14410	14260	18680	10060	14370	14290.55	3.30	611	14770	14570	14390	14190	14010	14480	14100	49	4310	500	9770	10	1	9731373	1402	-49.35	1.08	12	0.02	-292.00	13302.00	23500	20230419	-38.68	12300	20231018	17.15	19150	-24.75	20240405	13200	9.17	20240215	20850	-30.89	20230424	12300	17.15	20231018	0.54	N	065660	500	48 억	320860	N	N	0	N	N
42	20240423	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	-30	5	-0.21	167466400	11645	52.46	14410	14590	14210	18720	10080	14400	14380.97	3.32	-2055	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1398	-49.21	1.08	12	0.12	-292.00	13302.00	23800	20230417	-39.62	12300	20231018	16.83	19150	-24.96	20240405	13200	8.86	20240215	20850	-31.08	20230424	12300	16.83	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
43	20240423	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14260	-140	5	-0.97	149652110	10399	46.85	14410	14590	14210	18720	10080	14400	14391.01	3.32	-2191	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1388	-48.84	1.07	12	0.11	-292.00	13302.00	23800	20230417	-40.08	12300	20231018	15.93	19150	-25.54	20240405	13200	8.03	20240215	20850	-31.61	20230424	12300	15.93	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
44	20240423	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	14310	-90	5	-0.62	145117790	10082	45.42	14410	14590	14210	18720	10080	14400	14393.75	3.32	-2315	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1393	-49.01	1.08	12	0.10	-292.00	13302.00	23800	20230417	-39.87	12300	20231018	16.34	19150	-25.27	20240405	13200	8.41	20240215	20850	-31.37	20230424	12300	16.34	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
45	20240423	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14320	-80	5	-0.56	119876650	8317	37.47	14410	14590	14320	18720	10080	14400	14413.45	3.32	-2213	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1394	-49.04	1.08	12	0.09	-292.00	13302.00	23800	20230417	-39.83	12300	20231018	16.42	19150	-25.22	20240405	13200	8.48	20240215	20850	-31.32	20230424	12300	16.42	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
46	20240423	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14360	-40	5	-0.28	105642480	7325	33.00	14410	14590	14350	18720	10080	14400	14422.18	3.32	-2180	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1397	-49.18	1.08	12	0.08	-292.00	13302.00	23800	20230417	-39.66	12300	20231018	16.75	19150	-25.01	20240405	13200	8.79	20240215	20850	-31.13	20230424	12300	16.75	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
47	20240423	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14390	-10	5	-0.07	86452390	5991	26.99	14410	14590	14350	18720	10080	14400	14430.38	3.32	-1859	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1400	-49.28	1.08	12	0.06	-292.00	13302.00	23800	20230417	-39.54	12300	20231018	16.99	19150	-24.86	20240405	13200	9.02	20240215	20850	-30.98	20230424	12300	16.99	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
48	20240423	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	80	2	0.56	22669420	1574	7.09	14410	14500	14350	18720	10080	14400	14402.43	3.32	-102	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1409	-49.59	1.09	12	0.02	-292.00	13302.00	23800	20230417	-39.16	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	20850	-30.55	20230424	12300	17.72	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
49	20240423	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	14470	70	2	0.49	6192470	430	1.94	14410	14470	14400	18720	10080	14400	14401.09	3.32	-420	14866	14632	14416	14182	13966	14750	14300	49	4320	500	9790	10	1	9731373	1408	-49.55	1.09	12	0.00	-292.00	13302.00	23800	20230417	-39.20	12300	20231018	17.64	19150	-24.44	20240405	13200	9.62	20240215	20850	-30.60	20230424	12300	17.64	20231018	0.55	N	065660	500	48 억	322986	N	N	0	N	N
50	20240422	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	160	2	1.12	318108450	22029	76.30	14220	14650	14200	18510	9970	14240	14440.56	3.29	2983	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1401	-49.32	1.08	12	0.23	-292.00	13302.00	23850	20230414	-39.62	12300	20231018	17.07	19150	-24.80	20240405	13200	9.09	20240215	20850	-30.94	20230424	12300	17.07	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
51	20240422	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	140	2	0.98	286834310	19842	68.73	14220	14650	14200	18510	9970	14240	14455.93	3.29	2395	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1399	-49.25	1.08	12	0.20	-292.00	13302.00	23850	20230414	-39.71	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	20850	-31.03	20230424	12300	16.91	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
52	20240422	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	140	2	0.98	232707140	16052	55.60	14220	14650	14200	18510	9970	14240	14497.10	3.29	1465	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1399	-49.25	1.08	12	0.16	-292.00	13302.00	23850	20230414	-39.71	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	20850	-31.03	20230424	12300	16.91	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
53	20240422	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	160	2	1.12	231392880	15961	55.29	14220	14650	14200	18510	9970	14240	14497.41	3.29	1456	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1401	-49.32	1.08	12	0.16	-292.00	13302.00	23850	20230414	-39.62	12300	20231018	17.07	19150	-24.80	20240405	13200	9.09	20240215	20850	-30.94	20230424	12300	17.07	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
54	20240422	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	210	2	1.47	189468330	13056	45.22	14220	14650	14200	18510	9970	14240	14511.99	3.29	1435	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1406	-49.49	1.09	12	0.13	-292.00	13302.00	23850	20230414	-39.41	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	20850	-30.70	20230424	12300	17.48	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
55	20240422	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	260	2	1.83	161217530	11107	38.47	14220	14650	14200	18510	9970	14240	14514.97	3.29	1244	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1411	-49.66	1.09	12	0.11	-292.00	13302.00	23850	20230414	-39.20	12300	20231018	17.89	19150	-24.28	20240405	13200	9.85	20240215	20850	-30.46	20230424	12300	17.89	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
56	20240422	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14620	380	2	2.67	105812330	7289	25.25	14220	14650	14200	18510	9970	14240	14516.75	3.29	3450	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1423	-50.07	1.10	12	0.07	-292.00	13302.00	23850	20230414	-38.70	12300	20231018	18.86	19150	-23.66	20240405	13200	10.76	20240215	20850	-29.88	20230424	12300	18.86	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
57	20240422	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	60	2	0.42	7962180	560	1.94	14220	14300	14200	18510	9970	14240	14218.14	3.29	-242	14620	14430	14220	14030	13820	14525	14125	49	4270	500	9680	10	1	9731373	1392	-48.97	1.08	12	0.01	-292.00	13302.00	23850	20230414	-40.04	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	20850	-31.41	20230424	12300	16.26	20231018	0.55	N	065660	500	48 억	320000	N	N	0	N	N
58	20240419	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	-60	5	-0.42	409735330	28849	119.46	14210	14410	14010	18590	10010	14300	14202.76	3.27	1986	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1386	-48.77	1.07	12	0.30	-292.00	13302.00	23850	20230414	-40.29	12300	20231018	15.77	19150	-25.64	20240405	13200	7.88	20240215	23500	-39.40	20230419	12300	15.77	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
59	20240419	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	14270	-30	5	-0.21	382695440	26939	111.55	14210	14410	14010	18590	10010	14300	14206.00	3.27	1873	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1389	-48.87	1.07	12	0.28	-292.00	13302.00	23850	20230414	-40.17	12300	20231018	16.02	19150	-25.48	20240405	13200	8.11	20240215	23500	-39.28	20230419	12300	16.02	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
60	20240419	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14350	50	2	0.35	336608130	23703	98.15	14210	14410	14010	18590	10010	14300	14201.08	3.27	1634	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1396	-49.14	1.08	12	0.24	-292.00	13302.00	23850	20230414	-39.83	12300	20231018	16.67	19150	-25.07	20240405	13200	8.71	20240215	23500	-38.94	20230419	12300	16.67	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
61	20240419	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	0	3	0.00	318430480	22433	92.89	14210	14410	14010	18590	10010	14300	14194.73	3.27	837	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1392	-48.97	1.08	12	0.23	-292.00	13302.00	23850	20230414	-40.04	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	23500	-39.15	20230419	12300	16.26	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
62	20240419	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14170	-130	5	-0.91	298653770	21043	87.13	14210	14410	14010	18590	10010	14300	14192.55	3.27	-85	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1379	-48.53	1.07	12	0.22	-292.00	13302.00	23850	20230414	-40.59	12300	20231018	15.20	19150	-26.01	20240405	13200	7.35	20240215	23500	-39.70	20230419	12300	15.20	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
63	20240419	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	-80	5	-0.56	193344210	13581	56.24	14210	14410	14100	18590	10010	14300	14236.38	3.27	-671	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1384	-48.70	1.07	12	0.14	-292.00	13302.00	23850	20230414	-40.38	12300	20231018	15.61	19150	-25.74	20240405	13200	7.73	20240215	23500	-39.49	20230419	12300	15.61	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
64	20240419	100548	57	100.00	KOSDAQ	유통	N	N	N	N	N	14320	20	2	0.14	85376820	5982	24.77	14210	14410	14190	18590	10010	14300	14272.29	3.27	1666	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1394	-49.04	1.08	12	0.06	-292.00	13302.00	23850	20230414	-39.96	12300	20231018	16.42	19150	-25.22	20240405	13200	8.48	20240215	23500	-39.06	20230419	12300	16.42	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
65	20240419	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	100	2	0.70	6851480	479	1.98	14210	14400	14210	18590	10010	14300	14303.72	3.27	-82	14560	14430	14220	14090	13880	14495	14155	49	4290	500	9720	10	1	9731373	1401	-49.32	1.08	12	0.00	-292.00	13302.00	23850	20230414	-39.62	12300	20231018	17.07	19150	-24.80	20240405	13200	9.09	20240215	23500	-38.72	20230419	12300	17.07	20231018	0.54	N	065660	500	48 억	318014	N	N	0	N	N
66	20240418	160542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	180	2	1.27	342311510	24135	167.11	14130	14350	14010	18350	9890	14120	14183.19	3.19	5898	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1392	-48.97	1.08	12	0.25	-292.00	13302.00	23850	20230414	-40.04	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	23500	-39.15	20230419	12300	16.26	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
67	20240418	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	130	2	0.92	314988010	22214	153.80	14130	14350	14010	18350	9890	14120	14179.71	3.19	5591	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1387	-48.80	1.07	12	0.23	-292.00	13302.00	23850	20230414	-40.25	12300	20231018	15.85	19150	-25.59	20240405	13200	7.95	20240215	23500	-39.36	20230419	12300	15.85	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
68	20240418	140547	57	100.00	KOSDAQ	유통	N	N	N	N	N	14220	100	2	0.71	276669280	19519	135.15	14130	14350	14010	18350	9890	14120	14174.36	3.19	4456	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1384	-48.70	1.07	12	0.20	-292.00	13302.00	23850	20230414	-40.38	12300	20231018	15.61	19150	-25.74	20240405	13200	7.73	20240215	23500	-39.49	20230419	12300	15.61	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
69	20240418	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14170	50	2	0.35	255495460	18028	124.82	14130	14350	14010	18350	9890	14120	14172.15	3.19	4248	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1379	-48.53	1.07	12	0.19	-292.00	13302.00	23850	20230414	-40.59	12300	20231018	15.20	19150	-26.01	20240405	13200	7.35	20240215	23500	-39.70	20230419	12300	15.20	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
70	20240418	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14260	140	2	0.99	208841940	14742	102.07	14130	14350	14010	18350	9890	14120	14166.46	3.19	4639	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1388	-48.84	1.07	12	0.15	-292.00	13302.00	23850	20230414	-40.21	12300	20231018	15.93	19150	-25.54	20240405	13200	8.03	20240215	23500	-39.32	20230419	12300	15.93	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
71	20240418	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	130	2	0.92	149362200	10557	73.09	14130	14350	14010	18350	9890	14120	14148.17	3.19	3044	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1387	-48.80	1.07	12	0.11	-292.00	13302.00	23850	20230414	-40.25	12300	20231018	15.85	19150	-25.59	20240405	13200	7.95	20240215	23500	-39.36	20230419	12300	15.85	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
72	20240418	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	180	2	1.27	93133700	6590	45.63	14130	14350	14010	18350	9890	14120	14132.58	3.19	2729	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1392	-48.97	1.08	12	0.07	-292.00	13302.00	23850	20230414	-40.04	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	23500	-39.15	20230419	12300	16.26	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
73	20240418	090543	57	100.00	KOSDAQ	유통	N	N	N	N	N	14050	-70	5	-0.50	11487600	816	5.65	14130	14140	14050	18350	9890	14120	14077.94	3.19	96	14360	14240	14180	14060	14000	14210	14030	49	4230	500	9600	10	1	9731373	1367	-48.12	1.06	12	0.01	-292.00	13302.00	23850	20230414	-41.09	12300	20231018	14.23	19150	-26.63	20240405	13200	6.44	20240215	23500	-40.21	20230419	12300	14.23	20231018	0.55	N	065660	500	48 억	310777	N	N	1	N	N
74	20240417	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	-80	5	-0.56	196176690	13836	46.69	14130	14300	14120	18460	9940	14200	14178.72	3.19	94	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1374	-48.36	1.06	12	0.14	-292.00	13302.00	23850	20230414	-40.80	12300	20231018	14.80	19150	-26.27	20240405	13200	6.97	20240215	23800	-40.67	20230417	12300	14.80	20231018	0.55	N	065660	500	48 억	310683	N	N	1	N	N
75	20240417	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	-70	5	-0.49	168422470	11871	40.06	14130	14300	14120	18460	9940	14200	14187.72	3.19	92	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1375	-48.39	1.06	12	0.12	-292.00	13302.00	23850	20230414	-40.75	12300	20231018	14.88	19150	-26.21	20240405	13200	7.05	20240215	23800	-40.63	20230417	12300	14.88	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
76	20240417	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	40	2	0.28	121131750	8533	28.80	14130	14300	14120	18460	9940	14200	14195.68	3.19	130	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1386	-48.77	1.07	12	0.09	-292.00	13302.00	23850	20230414	-40.29	12300	20231018	15.77	19150	-25.64	20240405	13200	7.88	20240215	23800	-40.17	20230417	12300	15.77	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
77	20240417	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14230	30	2	0.21	91735200	6464	21.81	14130	14300	14120	18460	9940	14200	14191.71	3.19	-161	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1385	-48.73	1.07	12	0.07	-292.00	13302.00	23850	20230414	-40.34	12300	20231018	15.69	19150	-25.69	20240405	13200	7.80	20240215	23800	-40.21	20230417	12300	15.69	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
78	20240417	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	14240	40	2	0.28	74649020	5259	17.75	14130	14300	14120	18460	9940	14200	14194.53	3.19	-247	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1386	-48.77	1.07	12	0.05	-292.00	13302.00	23850	20230414	-40.29	12300	20231018	15.77	19150	-25.64	20240405	13200	7.88	20240215	23800	-40.17	20230417	12300	15.77	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
79	20240417	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	50	2	0.35	59727660	4208	14.20	14130	14300	14120	18460	9940	14200	14193.84	3.19	-163	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1387	-48.80	1.07	12	0.04	-292.00	13302.00	23850	20230414	-40.25	12300	20231018	15.85	19150	-25.59	20240405	13200	7.95	20240215	23800	-40.13	20230417	12300	15.85	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
80	20240417	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14210	10	2	0.07	38121690	2684	9.06	14130	14300	14120	18460	9940	14200	14203.31	3.19	9	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1383	-48.66	1.07	12	0.03	-292.00	13302.00	23850	20230414	-40.42	12300	20231018	15.53	19150	-25.80	20240405	13200	7.65	20240215	23800	-40.29	20230417	12300	15.53	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
81	20240417	090540	57	100.00	KOSDAQ	유통	N	N	N	N	N	14190	-10	5	-0.07	4231700	299	1.01	14130	14190	14130	18460	9940	14200	14152.84	3.19	221	14913	14556	14323	13966	13733	14440	13850	49	4260	500	9650	10	1	9731373	1381	-48.60	1.07	12	0.00	-292.00	13302.00	23850	20230414	-40.50	12300	20231018	15.37	19150	-25.90	20240405	13200	7.50	20240215	23800	-40.38	20230417	12300	15.37	20231018	0.55	N	065660	500	48 억	310683	N	N	0	N	N
82	20240416	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14200	-300	5	-2.07	418988760	29487	65.09	14680	14680	14090	18850	10150	14500	14209.27	3.22	-2657	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1382	-48.63	1.07	12	0.30	-292.00	13302.00	23850	20230414	-40.46	12300	20231018	15.45	19150	-25.85	20240405	13200	7.58	20240215	23800	-40.34	20230417	12300	15.45	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
83	20240416	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14130	-370	5	-2.55	407754670	28695	63.34	14680	14680	14090	18850	10150	14500	14209.94	3.22	-2634	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1375	-48.39	1.06	12	0.29	-292.00	13302.00	23850	20230414	-40.75	12300	20231018	14.88	19150	-26.21	20240405	13200	7.05	20240215	23800	-40.63	20230417	12300	14.88	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
84	20240416	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	-380	5	-2.62	337084470	23687	52.29	14680	14680	14100	18850	10150	14500	14230.76	3.22	-3924	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1374	-48.36	1.06	12	0.24	-292.00	13302.00	23850	20230414	-40.80	12300	20231018	14.80	19150	-26.27	20240405	13200	6.97	20240215	23800	-40.67	20230417	12300	14.80	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
85	20240416	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	-380	5	-2.62	306381270	21512	47.48	14680	14680	14100	18850	10150	14500	14242.32	3.22	-3958	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1374	-48.36	1.06	12	0.22	-292.00	13302.00	23850	20230414	-40.80	12300	20231018	14.80	19150	-26.27	20240405	13200	6.97	20240215	23800	-40.67	20230417	12300	14.80	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
86	20240416	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	14160	-340	5	-2.34	286347540	20095	44.36	14680	14680	14100	18850	10150	14500	14249.67	3.22	-3913	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1378	-48.49	1.06	12	0.21	-292.00	13302.00	23850	20230414	-40.63	12300	20231018	15.12	19150	-26.06	20240405	13200	7.27	20240215	23800	-40.50	20230417	12300	15.12	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
87	20240416	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	-360	5	-2.48	204646900	14311	31.59	14680	14680	14140	18850	10150	14500	14299.94	3.22	-1351	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1376	-48.42	1.06	12	0.15	-292.00	13302.00	23850	20230414	-40.71	12300	20231018	14.96	19150	-26.16	20240405	13200	7.12	20240215	23800	-40.59	20230417	12300	14.96	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
88	20240416	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-220	5	-1.52	95787440	6647	14.67	14680	14680	14280	18850	10150	14500	14410.60	3.22	-190	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1390	-48.90	1.07	12	0.07	-292.00	13302.00	23850	20230414	-40.13	12300	20231018	16.10	19150	-25.43	20240405	13200	8.18	20240215	23800	-40.00	20230417	12300	16.10	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
89	20240416	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	-120	5	-0.83	25673770	1760	3.88	14680	14680	14350	18850	10150	14500	14587.47	3.22	-615	14913	14706	14473	14266	14033	14590	14150	49	4350	500	9860	10	1	9731373	1399	-49.25	1.08	12	0.02	-292.00	13302.00	23850	20230414	-39.71	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	23800	-39.58	20230417	12300	16.91	20231018	0.59	N	065660	500	48 억	313340	N	N	0	N	N
90	20240415	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14500	-130	5	-0.89	645829010	44915	110.24	14660	14680	14240	19010	10250	14630	14377.81	3.27	-5306	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1411	-49.66	1.09	12	0.46	-292.00	13302.00	23850	20230414	-39.20	12300	20231018	17.89	19150	-24.28	20240405	13200	9.85	20240215	23800	-39.08	20230417	12300	17.89	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
91	20240415	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	-150	5	-1.03	611556640	42549	104.43	14660	14680	14240	19010	10250	14630	14371.92	3.27	-4946	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1409	-49.59	1.09	12	0.44	-292.00	13302.00	23850	20230414	-39.29	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	23800	-39.16	20230417	12300	17.72	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
92	20240415	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	14380	-250	5	-1.71	503026820	35038	86.00	14660	14680	14240	19010	10250	14630	14355.22	3.27	-6081	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1399	-49.25	1.08	12	0.36	-292.00	13302.00	23850	20230414	-39.71	12300	20231018	16.91	19150	-24.91	20240405	13200	8.94	20240215	23800	-39.58	20230417	12300	16.91	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
93	20240415	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	14340	-290	5	-1.98	432542070	30109	73.90	14660	14680	14240	19010	10250	14630	14364.31	3.27	-7109	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1395	-49.11	1.08	12	0.31	-292.00	13302.00	23850	20230414	-39.87	12300	20231018	16.59	19150	-25.12	20240405	13200	8.64	20240215	23800	-39.75	20230417	12300	16.59	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
94	20240415	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14300	-330	5	-2.26	418940290	29159	71.57	14660	14680	14240	19010	10250	14630	14365.84	3.27	-7293	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1392	-48.97	1.08	12	0.30	-292.00	13302.00	23850	20230414	-40.04	12300	20231018	16.26	19150	-25.33	20240405	13200	8.33	20240215	23800	-39.92	20230417	12300	16.26	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
95	20240415	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	14280	-350	5	-2.39	373293500	25960	63.71	14660	14680	14270	19010	10250	14630	14377.85	3.27	-6416	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1390	-48.90	1.07	12	0.27	-292.00	13302.00	23850	20230414	-40.13	12300	20231018	16.10	19150	-25.43	20240405	13200	8.18	20240215	23800	-40.00	20230417	12300	16.10	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
96	20240415	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	-230	5	-1.57	208269100	14432	35.42	14660	14680	14310	19010	10250	14630	14428.59	3.27	-1764	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1401	-49.32	1.08	12	0.15	-292.00	13302.00	23850	20230414	-39.62	12300	20231018	17.07	19150	-24.80	20240405	13200	9.09	20240215	23800	-39.50	20230417	12300	17.07	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
97	20240415	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	-260	5	-1.78	66956610	4601	11.29	14660	14680	14310	19010	10250	14630	14549.53	3.27	-1754	15163	14896	14673	14406	14183	15030	14540	49	4380	500	9940	10	1	9731373	1398	-49.21	1.08	12	0.05	-292.00	13302.00	23850	20230414	-39.75	12300	20231018	16.83	19150	-24.96	20240405	13200	8.86	20240215	23800	-39.62	20230417	12300	16.83	20231018	0.58	N	065660	500	48 억	318644	N	N	0	N	N
98	20240412	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14630	80	2	0.55	581322000	39824	62.61	14550	14940	14450	18910	10190	14550	14597.09	3.23	4191	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1424	-50.10	1.10	12	0.41	-292.00	13302.00	23850	20230414	-38.66	12300	20231018	18.94	19150	-23.60	20240405	13200	10.83	20240215	23850	-38.66	20230414	12300	18.94	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
99	20240412	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	14560	10	2	0.07	548138770	37550	59.04	14550	14940	14450	18910	10190	14550	14597.57	3.23	4189	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1417	-49.86	1.09	12	0.39	-292.00	13302.00	23850	20230414	-38.95	12300	20231018	18.37	19150	-23.97	20240405	13200	10.30	20240215	23850	-38.95	20230414	12300	18.37	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
100	20240412	140533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14540	-10	5	-0.07	493723530	33812	53.16	14550	14940	14450	18910	10190	14550	14602.02	3.23	4663	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1415	-49.79	1.09	12	0.35	-292.00	13302.00	23850	20230414	-39.04	12300	20231018	18.21	19150	-24.07	20240405	13200	10.15	20240215	23850	-39.04	20230414	12300	18.21	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
101	20240412	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	-70	5	-0.48	468804180	32101	50.47	14550	14940	14450	18910	10190	14550	14604.04	3.23	4876	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1409	-49.59	1.09	12	0.33	-292.00	13302.00	23850	20230414	-39.29	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	23850	-39.29	20230414	12300	17.72	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
102	20240412	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	0	3	0.00	407007980	27840	43.77	14550	14940	14450	18910	10190	14550	14619.54	3.23	4794	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1416	-49.83	1.09	12	0.29	-292.00	13302.00	23850	20230414	-38.99	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	23850	-38.99	20230414	12300	18.29	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
103	20240412	110529	57	100.00	KOSDAQ	유통	N	N	N	N	N	14810	260	2	1.79	278654150	19006	29.88	14550	14940	14450	18910	10190	14550	14661.38	3.23	5282	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1441	-50.72	1.11	12	0.20	-292.00	13302.00	23850	20230414	-37.90	12300	20231018	20.41	19150	-22.66	20240405	13200	12.20	20240215	23850	-37.90	20230414	12300	20.41	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
104	20240412	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14690	140	2	0.96	196481650	13445	21.14	14550	14840	14450	18910	10190	14550	14613.73	3.23	4792	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1430	-50.31	1.10	12	0.14	-292.00	13302.00	23850	20230414	-38.41	12300	20231018	19.43	19150	-23.29	20240405	13200	11.29	20240215	23850	-38.41	20230414	12300	19.43	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
105	20240412	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14680	130	2	0.89	17477890	1201	1.89	14550	14680	14450	18910	10190	14550	14552.78	3.23	-223	15350	14950	14670	14270	13990	14810	14130	49	4360	500	9890	10	1	9731373	1429	-50.27	1.10	12	0.01	-292.00	13302.00	23850	20230414	-38.45	12300	20231018	19.35	19150	-23.34	20240405	13200	11.21	20240215	23850	-38.45	20230414	12300	19.35	20231018	0.60	N	065660	500	48 억	314779	N	N	0	N	N
106	20240411	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	0	3	0.00	924360040	63043	89.75	14600	15070	14390	18910	10190	14550	14662.53	3.34	-10395	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1416	-49.83	1.09	12	0.65	-292.00	13302.00	23850	20230414	-38.99	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	23850	-38.99	20230414	12300	18.29	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
107	20240411	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	14440	-110	5	-0.76	879291600	59930	85.31	14600	15070	14390	18910	10190	14550	14672.04	3.34	-9894	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1405	-49.45	1.09	12	0.62	-292.00	13302.00	23850	20230414	-39.45	12300	20231018	17.40	19150	-24.60	20240405	13200	9.39	20240215	23850	-39.45	20230414	12300	17.40	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
108	20240411	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	14450	-100	5	-0.69	778584230	52958	75.39	14600	15070	14440	18910	10190	14550	14702.01	3.34	-8577	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1406	-49.49	1.09	12	0.54	-292.00	13302.00	23850	20230414	-39.41	12300	20231018	17.48	19150	-24.54	20240405	13200	9.47	20240215	23850	-39.41	20230414	12300	17.48	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
109	20240411	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	-70	5	-0.48	732281240	49764	70.84	14600	15070	14440	18910	10190	14550	14715.18	3.34	-7910	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1409	-49.59	1.09	12	0.51	-292.00	13302.00	23850	20230414	-39.29	12300	20231018	17.72	19150	-24.39	20240405	13200	9.70	20240215	23850	-39.29	20230414	12300	17.72	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
110	20240411	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	14530	-20	5	-0.14	650253620	44102	62.78	14600	15070	14440	18910	10190	14550	14744.44	3.34	-6454	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1414	-49.76	1.09	12	0.45	-292.00	13302.00	23850	20230414	-39.08	12300	20231018	18.13	19150	-24.13	20240405	13200	10.08	20240215	23850	-39.08	20230414	12300	18.13	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
111	20240411	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	14590	40	2	0.27	575598490	38961	55.46	14600	15070	14440	18910	10190	14550	14773.88	3.34	-5269	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1420	-49.97	1.10	12	0.40	-292.00	13302.00	23850	20230414	-38.83	12300	20231018	18.62	19150	-23.81	20240405	13200	10.53	20240215	23850	-38.83	20230414	12300	18.62	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
112	20240411	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	14850	300	2	2.06	393377350	26533	37.77	14600	15070	14440	18910	10190	14550	14826.28	3.34	-729	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1445	-50.86	1.12	12	0.27	-292.00	13302.00	23850	20230414	-37.74	12300	20231018	20.73	19150	-22.45	20240405	13200	12.50	20240215	23850	-37.74	20230414	12300	20.73	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
113	20240411	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	0	3	0.00	41779050	2863	4.08	14600	14690	14440	18910	10190	14550	14593.21	3.34	-1080	15403	14976	14733	14306	14063	14855	14185	49	4360	500	9890	10	1	9731373	1416	-49.83	1.09	12	0.03	-292.00	13302.00	23850	20230414	-38.99	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	23850	-38.99	20230414	12300	18.29	20231018	0.61	N	065660	500	48 억	325301	N	N	0	N	N
114	20240409	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	14550	-630	5	-4.15	1015262530	68934	58.77	14830	15160	14490	19730	10630	15180	14727.62	3.29	4738	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1416	-49.83	1.09	12	0.71	-292.00	13302.00	23850	20230414	-38.99	12300	20231018	18.29	19150	-24.02	20240405	13200	10.23	20240215	23850	-38.99	20230414	12300	18.29	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
115	20240409	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	14670	-510	5	-3.36	863040970	58502	49.87	14830	15160	14490	19730	10630	15180	14751.52	3.29	3433	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1428	-50.24	1.10	12	0.60	-292.00	13302.00	23850	20230414	-38.49	12300	20231018	19.27	19150	-23.39	20240405	13200	11.14	20240215	23850	-38.49	20230414	12300	19.27	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
116	20240409	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	14670	-510	5	-3.36	726900580	49227	41.97	14830	15160	14490	19730	10630	15180	14765.36	3.29	2165	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1428	-50.24	1.10	12	0.51	-292.00	13302.00	23850	20230414	-38.49	12300	20231018	19.27	19150	-23.39	20240405	13200	11.14	20240215	23850	-38.49	20230414	12300	19.27	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
117	20240409	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	14540	-640	5	-4.22	677277650	45840	39.08	14830	15160	14490	19730	10630	15180	14773.83	3.29	1800	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1415	-49.79	1.09	12	0.47	-292.00	13302.00	23850	20230414	-39.04	12300	20231018	18.21	19150	-24.07	20240405	13200	10.15	20240215	23850	-39.04	20230414	12300	18.21	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
118	20240409	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	14660	-520	5	-3.43	601259860	40623	34.63	14830	15160	14510	19730	10630	15180	14799.93	3.29	2514	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1427	-50.21	1.10	12	0.42	-292.00	13302.00	23850	20230414	-38.53	12300	20231018	19.19	19150	-23.45	20240405	13200	11.06	20240215	23850	-38.53	20230414	12300	19.19	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
119	20240409	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	14560	-620	5	-4.08	489660270	32957	28.10	14830	15160	14560	19730	10630	15180	14856.46	3.29	1695	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1417	-49.86	1.09	12	0.34	-292.00	13302.00	23850	20230414	-38.95	12300	20231018	18.37	19150	-23.97	20240405	13200	10.30	20240215	23850	-38.95	20230414	12300	18.37	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
120	20240409	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	14970	-210	5	-1.38	257796910	17221	14.68	14830	15160	14830	19730	10630	15180	14968.55	3.29	2754	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1457	-51.27	1.13	12	0.18	-292.00	13302.00	23850	20230414	-37.23	12300	20231018	21.71	19150	-21.83	20240405	13200	13.41	20240215	23850	-37.23	20230414	12300	21.71	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
121	20240409	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	14850	-330	5	-2.17	65008540	4369	3.72	14830	15090	14830	19730	10630	15180	14871.67	3.29	496	16433	15806	15313	14686	14193	15560	14440	49	4550	500	10320	10	1	9731373	1445	-50.86	1.12	12	0.04	-292.00	13302.00	23850	20230414	-37.74	12300	20231018	20.73	19150	-22.45	20240405	13200	12.50	20240215	23850	-37.74	20230414	12300	20.73	20231018	0.55	N	065660	500	48 억	320418	N	N	0	N	N
122	20240408	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	15180	-820	5	-5.12	1770364130	116686	15.81	15840	15940	14820	20800	11200	16000	15172.00	3.22	6753	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1477	-51.99	1.14	12	1.20	-292.00	13302.00	23850	20230414	-36.35	12300	20231018	23.41	19150	-20.73	20240405	13200	15.00	20240215	23850	-36.35	20230414	12300	23.41	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
123	20240408	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	14960	-1040	5	-6.50	1653654150	108952	14.76	15840	15940	14820	20800	11200	16000	15177.82	3.22	5554	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1456	-51.23	1.12	12	1.12	-292.00	13302.00	23850	20230414	-37.27	12300	20231018	21.63	19150	-21.88	20240405	13200	13.33	20240215	23850	-37.27	20230414	12300	21.63	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
124	20240408	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15050	-950	5	-5.94	1513049100	99623	13.50	15840	15940	14820	20800	11200	16000	15187.75	3.22	4127	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1465	-51.54	1.13	12	1.02	-292.00	13302.00	23850	20230414	-36.90	12300	20231018	22.36	19150	-21.41	20240405	13200	14.02	20240215	23850	-36.90	20230414	12300	22.36	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
125	20240408	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	14940	-1060	5	-6.62	1395130090	91794	12.44	15840	15940	14820	20800	11200	16000	15198.49	3.22	1227	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1454	-51.16	1.12	12	0.94	-292.00	13302.00	23850	20230414	-37.36	12300	20231018	21.46	19150	-21.98	20240405	13200	13.18	20240215	23850	-37.36	20230414	12300	21.46	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
126	20240408	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	14890	-1110	5	-6.94	1315357500	86435	11.71	15840	15940	14820	20800	11200	16000	15217.88	3.22	-1111	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1449	-50.99	1.12	12	0.89	-292.00	13302.00	23850	20230414	-37.57	12300	20231018	21.06	19150	-22.25	20240405	13200	12.80	20240215	23850	-37.57	20230414	12300	21.06	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
127	20240408	110524	57	100.00	KOSDAQ	유통	N	N	N	N	N	15040	-960	5	-6.00	1178294990	77273	10.47	15840	15940	14950	20800	11200	16000	15248.47	3.22	-483	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1464	-51.51	1.13	12	0.79	-292.00	13302.00	23850	20230414	-36.94	12300	20231018	22.28	19150	-21.46	20240405	13200	13.94	20240215	23850	-36.94	20230414	12300	22.28	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
128	20240408	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	15130	-870	5	-5.44	963507850	62981	8.53	15840	15940	15010	20800	11200	16000	15298.39	3.22	2315	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1472	-51.82	1.14	12	0.65	-292.00	13302.00	23850	20230414	-36.56	12300	20231018	23.01	19150	-20.99	20240405	13200	14.62	20240215	23850	-36.56	20230414	12300	23.01	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
129	20240408	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	15230	-770	5	-4.81	248905910	15993	2.17	15840	15940	15220	20800	11200	16000	15563.43	3.22	-3559	20200	18100	17050	14950	13900	17575	14425	49	4800	500	10880	10	1	9731373	1482	-52.16	1.14	12	0.16	-292.00	13302.00	23850	20230414	-36.14	12300	20231018	23.82	19150	-20.47	20240405	13200	15.38	20240215	23850	-36.14	20230414	12300	23.82	20231018	0.50	N	065660	500	48 억	313553	N	N	0	N	N
130	20240405	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	16000	-2270	5	-12.42	12734265620	730981	103.42	19050	19150	16000	23750	12790	18270	17422.63	3.40	-16147	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1557	-54.79	1.20	12	7.51	-292.00	13302.00	23850	20230414	-32.91	12300	20231018	30.08	19150	-16.45	20240405	13200	21.21	20240215	23850	-32.91	20230414	12300	30.08	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
131	20240405	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	16160	-2110	5	-11.55	12331505550	705929	99.88	19050	19150	16080	23750	12790	18270	17468.48	3.40	-15913	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1573	-55.34	1.21	12	7.25	-292.00	13302.00	23850	20230414	-32.24	12300	20231018	31.38	19150	-15.61	20240405	13200	22.42	20240215	23850	-32.24	20230414	12300	31.38	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
132	20240405	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	16150	-2120	5	-11.60	11940013000	681738	96.45	19050	19150	16100	23750	12790	18270	17514.08	3.40	-16866	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1572	-55.31	1.21	12	7.01	-292.00	13302.00	23850	20230414	-32.29	12300	20231018	31.30	19150	-15.67	20240405	13200	22.35	20240215	23850	-32.29	20230414	12300	31.30	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
133	20240405	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	16390	-1880	5	-10.29	11485692970	653877	92.51	19050	19150	16180	23750	12790	18270	17565.53	3.40	-14494	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1595	-56.13	1.23	12	6.72	-292.00	13302.00	23850	20230414	-31.28	12300	20231018	33.25	19150	-14.41	20240405	13200	24.17	20240215	23850	-31.28	20230414	12300	33.25	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
134	20240405	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	16770	-1500	5	-8.21	10882259270	617282	87.33	19050	19150	16180	23750	12790	18270	17629.32	3.40	-13350	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1632	-57.43	1.26	12	6.34	-292.00	13302.00	23850	20230414	-29.69	12300	20231018	36.34	19150	-12.43	20240405	13200	27.05	20240215	23850	-29.69	20230414	12300	36.34	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
135	20240405	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	16730	-1540	5	-8.43	9739139170	547951	77.52	19050	19150	16620	23750	12790	18270	17773.74	3.40	-12771	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1628	-57.29	1.26	12	5.63	-292.00	13302.00	23850	20230414	-29.85	12300	20231018	36.02	19150	-12.64	20240405	13200	26.74	20240215	23850	-29.85	20230414	12300	36.02	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
136	20240405	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	16930	-1340	5	-7.33	8995407690	503793	71.28	19050	19150	16620	23750	12790	18270	17855.36	3.40	-12872	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1648	-57.98	1.27	12	5.18	-292.00	13302.00	23850	20230414	-29.01	12300	20231018	37.64	19150	-11.59	20240405	13200	28.26	20240215	23850	-29.01	20230414	12300	37.64	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
137	20240405	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	17880	-390	5	-2.13	4844001610	262461	37.13	19050	19150	17230	23750	12790	18270	18456.08	3.40	5652	21116	19692	16846	15422	12576	20405	16135	49	5480	500	12420	10	1	9731373	1740	-61.23	1.34	12	2.70	-292.00	13302.00	23850	20230414	-25.03	12300	20231018	45.37	19150	-6.63	20240405	13200	35.45	20240215	23850	-25.03	20230414	12300	45.37	20231018	0.50	N	065660	500	48 억	330766	N	N	0	N	N
138	20240404	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	18270	4210	1	29.94	12561192390	706641	5238.65	14060	18270	14000	18270	9850	14060	17775.91	3.71	-29808	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1778	-62.57	1.37	12	7.26	-292.00	13302.00	23850	20230414	-23.40	12300	20231018	48.54	18270	0.00	20240404	13200	38.41	20240215	23850	-23.40	20230414	12300	48.54	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
139	20240404	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	18270	4210	1	29.94	12364059090	695851	5158.66	14060	18270	14000	18270	9850	14060	17768.26	3.71	-30069	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1778	-62.57	1.37	12	7.15	-292.00	13302.00	23850	20230414	-23.40	12300	20231018	48.54	18270	0.00	20240404	13200	38.41	20240215	23850	-23.40	20230414	12300	48.54	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
140	20240404	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14250	190	2	1.35	186812550	13250	98.23	14060	14270	14000	18270	9850	14060	14099.06	3.71	1220	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1387	-48.80	1.07	12	0.14	-292.00	13302.00	23850	20230414	-40.25	12300	20231018	15.85	17390	-18.06	20240102	13200	7.95	20240215	23850	-40.25	20230414	12300	15.85	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
141	20240404	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	14270	210	2	1.49	167308250	11880	88.07	14060	14270	14000	18270	9850	14060	14083.19	3.71	1820	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1389	-48.87	1.07	12	0.12	-292.00	13302.00	23850	20230414	-40.17	12300	20231018	16.02	17390	-17.94	20240102	13200	8.11	20240215	23850	-40.17	20230414	12300	16.02	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
142	20240404	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	14210	150	2	1.07	144644300	10288	76.27	14060	14270	14000	18270	9850	14060	14059.52	3.71	2608	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1383	-48.66	1.07	12	0.11	-292.00	13302.00	23850	20230414	-40.42	12300	20231018	15.53	17390	-18.29	20240102	13200	7.65	20240215	23850	-40.42	20230414	12300	15.53	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
143	20240404	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	0	3	0.00	100164530	7136	52.90	14060	14100	14000	18270	9850	14060	14036.51	3.71	512	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1368	-48.15	1.06	12	0.07	-292.00	13302.00	23850	20230414	-41.05	12300	20231018	14.31	17390	-19.15	20240102	13200	6.52	20240215	23850	-41.05	20230414	12300	14.31	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
144	20240404	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	0	3	0.00	40099140	2861	21.21	14060	14100	14000	18270	9850	14060	14015.78	3.71	1331	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1368	-48.15	1.06	12	0.03	-292.00	13302.00	23850	20230414	-41.05	12300	20231018	14.31	17390	-19.15	20240102	13200	6.52	20240215	23850	-41.05	20230414	12300	14.31	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
145	20240404	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-60	5	-0.43	30566060	2181	16.17	14060	14100	14000	18270	9850	14060	14014.70	3.71	1560	14660	14360	14080	13780	13500	14220	13640	49	4210	500	9560	10	1	9731373	1362	-47.95	1.05	12	0.02	-292.00	13302.00	23850	20230414	-41.30	12300	20231018	13.82	17390	-19.49	20240102	13200	6.06	20240215	23850	-41.30	20230414	12300	13.82	20231018	0.51	N	065660	500	48 억	360568	N	N	0	N	N
146	20240403	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	-10	5	-0.07	189942880	13484	76.75	14190	14380	13800	18290	9850	14070	14086.54	3.71	-201	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1368	-48.15	1.06	12	0.14	-292.00	13302.00	23850	20230414	-41.05	12300	20231018	14.31	17390	-19.15	20240102	13200	6.52	20240215	23850	-41.05	20230414	12300	14.31	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
147	20240403	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	14140	70	2	0.50	182219340	12936	73.63	14190	14380	13800	18290	9850	14070	14086.22	3.71	-156	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1376	-48.42	1.06	12	0.13	-292.00	13302.00	23850	20230414	-40.71	12300	20231018	14.96	17390	-18.69	20240102	13200	7.12	20240215	23850	-40.71	20230414	12300	14.96	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
148	20240403	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	14310	240	2	1.71	165654550	11774	67.02	14190	14380	13800	18290	9850	14070	14069.52	3.71	411	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1393	-49.01	1.08	12	0.12	-292.00	13302.00	23850	20230414	-40.00	12300	20231018	16.34	17390	-17.71	20240102	13200	8.41	20240215	23850	-40.00	20230414	12300	16.34	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
149	20240403	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	14340	270	2	1.92	151705040	10801	61.48	14190	14340	13800	18290	9850	14070	14045.46	3.71	737	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1395	-49.11	1.08	12	0.11	-292.00	13302.00	23850	20230414	-39.87	12300	20231018	16.59	17390	-17.54	20240102	13200	8.64	20240215	23850	-39.87	20230414	12300	16.59	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
150	20240403	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	14290	220	2	1.56	136811040	9760	55.56	14190	14290	13800	18290	9850	14070	14017.52	3.71	977	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1391	-48.94	1.07	12	0.10	-292.00	13302.00	23850	20230414	-40.08	12300	20231018	16.18	17390	-17.83	20240102	13200	8.26	20240215	23850	-40.08	20230414	12300	16.18	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
151	20240403	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	14170	100	2	0.71	111076920	7946	45.23	14190	14210	13800	18290	9850	14070	13978.97	3.71	459	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1379	-48.53	1.07	12	0.08	-292.00	13302.00	23850	20230414	-40.59	12300	20231018	15.20	17390	-18.52	20240102	13200	7.35	20240215	23850	-40.59	20230414	12300	15.20	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
152	20240403	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	14120	50	2	0.36	76551570	5503	31.32	14190	14190	13800	18290	9850	14070	13910.88	3.71	-160	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1374	-48.36	1.06	12	0.06	-292.00	13302.00	23850	20230414	-40.80	12300	20231018	14.80	17390	-18.80	20240102	13200	6.97	20240215	23850	-40.80	20230414	12300	14.80	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
153	20240403	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	13990	-80	5	-0.57	3177310	227	1.29	14190	14190	13990	18290	9850	14070	13996.96	3.71	-173	14850	14460	14220	13830	13590	14340	13710	49	4220	500	9560	10	1	9731373	1361	-47.91	1.05	12	0.00	-292.00	13302.00	23850	20230414	-41.34	12300	20231018	13.74	17390	-19.55	20240102	13200	5.98	20240215	23850	-41.34	20230414	12300	13.74	20231018	0.51	N	065660	500	48 억	360769	N	N	0	N	N
154	20240402	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	14070	-400	5	-2.76	247209890	17567	102.35	14280	14610	13980	18810	10130	14470	14072.40	3.78	-6639	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1369	-48.18	1.06	12	0.18	-292.00	13302.00	23850	20230414	-41.01	12300	20231018	14.39	17390	-19.09	20240102	13200	6.59	20240215	23850	-41.01	20230414	12300	14.39	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
155	20240402	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-470	5	-3.25	243025090	17269	100.62	14280	14610	13980	18810	10130	14470	14072.91	3.78	-6406	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1362	-47.95	1.05	12	0.18	-292.00	13302.00	23850	20230414	-41.30	12300	20231018	13.82	17390	-19.49	20240102	13200	6.06	20240215	23850	-41.30	20230414	12300	13.82	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
156	20240402	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	-470	5	-3.25	207060170	14701	85.66	14280	14610	13990	18810	10130	14470	14084.77	3.78	-6061	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1362	-47.95	1.05	12	0.15	-292.00	13302.00	23850	20230414	-41.30	12300	20231018	13.82	17390	-19.49	20240102	13200	6.06	20240215	23850	-41.30	20230414	12300	13.82	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
157	20240402	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	14070	-400	5	-2.76	160727540	11398	66.41	14280	14610	13990	18810	10130	14470	14101.38	3.78	-5166	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1369	-48.18	1.06	12	0.12	-292.00	13302.00	23850	20230414	-41.01	12300	20231018	14.39	17390	-19.09	20240102	13200	6.59	20240215	23850	-41.01	20230414	12300	14.39	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
158	20240402	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	14010	-460	5	-3.18	130758810	9266	53.99	14280	14610	13990	18810	10130	14470	14111.68	3.78	-4377	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1363	-47.98	1.05	12	0.10	-292.00	13302.00	23850	20230414	-41.26	12300	20231018	13.90	17390	-19.44	20240102	13200	6.14	20240215	23850	-41.26	20230414	12300	13.90	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
159	20240402	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	14060	-410	5	-2.83	80051670	5650	32.92	14280	14610	14060	18810	10130	14470	14168.44	3.78	-3722	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1368	-48.15	1.06	12	0.06	-292.00	13302.00	23850	20230414	-41.05	12300	20231018	14.31	17390	-19.15	20240102	13200	6.52	20240215	23850	-41.05	20230414	12300	14.31	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
160	20240402	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	14110	-360	5	-2.49	48335170	3398	19.80	14280	14610	14110	18810	10130	14470	14224.59	3.78	-2212	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1373	-48.32	1.06	12	0.03	-292.00	13302.00	23850	20230414	-40.84	12300	20231018	14.72	17390	-18.86	20240102	13200	6.89	20240215	23850	-40.84	20230414	12300	14.72	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
161	20240402	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	14310	-160	5	-1.11	385860	27	0.16	14280	14310	14280	18810	10130	14470	14291.11	3.78	-1	14850	14660	14370	14180	13890	14755	14275	49	4340	500	9830	10	1	9731373	1393	-49.01	1.08	12	0.00	-292.00	13302.00	23850	20230414	-40.00	12300	20231018	16.34	17390	-17.71	20240102	13200	8.41	20240215	23850	-40.00	20230414	12300	16.34	20231018	0.52	N	065660	500	48 억	367408	N	N	1	N	N
162	20240401	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	14470	100	2	0.70	246502570	17162	89.39	14370	14560	14080	18680	10060	14370	14363.28	3.71	6159	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1408	-49.55	1.09	12	0.18	-292.00	13302.00	23850	20230414	-39.33	12300	20231018	17.64	17390	-16.79	20240102	13200	9.62	20240215	23850	-39.33	20230414	12300	17.64	20231018	0.52	N	065660	500	48 억	361249	N	N	1	N	N
163	20240401	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	14470	100	2	0.70	244925500	17053	88.82	14370	14560	14080	18680	10060	14370	14362.60	3.71	6163	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1408	-49.55	1.09	12	0.18	-292.00	13302.00	23850	20230414	-39.33	12300	20231018	17.64	17390	-16.79	20240102	13200	9.62	20240215	23850	-39.33	20230414	12300	17.64	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N
164	20240401	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	14350	-20	5	-0.14	190514790	13271	69.12	14370	14560	14080	18680	10060	14370	14355.72	3.71	4890	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1396	-49.14	1.08	12	0.14	-292.00	13302.00	23850	20230414	-39.83	12300	20231018	16.67	17390	-17.48	20240102	13200	8.71	20240215	23850	-39.83	20230414	12300	16.67	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N
165	20240401	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	14480	110	2	0.77	166414060	11587	60.35	14370	14560	14080	18680	10060	14370	14362.14	3.71	4655	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1409	-49.59	1.09	12	0.12	-292.00	13302.00	23850	20230414	-39.29	12300	20231018	17.72	17390	-16.73	20240102	13200	9.70	20240215	23850	-39.29	20230414	12300	17.72	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N
166	20240401	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	14470	100	2	0.70	155858400	10858	56.55	14370	14560	14080	18680	10060	14370	14354.25	3.71	4857	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1408	-49.55	1.09	12	0.11	-292.00	13302.00	23850	20230414	-39.33	12300	20231018	17.64	17390	-16.79	20240102	13200	9.62	20240215	23850	-39.33	20230414	12300	17.64	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N
167	20240401	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	14400	30	2	0.21	123897220	8638	44.99	14370	14560	14080	18680	10060	14370	14343.28	3.71	3778	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1401	-49.32	1.08	12	0.09	-292.00	13302.00	23850	20230414	-39.62	12300	20231018	17.07	17390	-17.19	20240102	13200	9.09	20240215	23850	-39.62	20230414	12300	17.07	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N
168	20240401	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	14330	-40	5	-0.28	69142780	4826	25.14	14370	14560	14080	18680	10060	14370	14327.14	3.71	1462	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1395	-49.08	1.08	12	0.05	-292.00	13302.00	23850	20230414	-39.92	12300	20231018	16.50	17390	-17.60	20240102	13200	8.56	20240215	23850	-39.92	20230414	12300	16.50	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N
169	20240401	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	14370	0	3	0.00	7468200	520	2.71	14370	14390	14080	18680	10060	14370	14361.92	3.71	-80	14636	14502	14246	14112	13856	14570	14180	49	4310	500	9770	10	1	9731373	1398	-49.21	1.08	12	0.01	-292.00	13302.00	23850	20230414	-39.75	12300	20231018	16.83	17390	-17.37	20240102	13200	8.86	20240215	23850	-39.75	20230414	12300	16.83	20231018	0.52	N	065660	500	48 억	361249	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History