KissMeData/405920/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4725	20	2	0.43	163456910	34354	71.49	4730	4810	4705	6110	3295	4705	4758.02	0.21	8678	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	608	-50.81	0.84	12	0.27	-93.00	5605.00	12382	20230612	-61.84	4380	20240416	7.88	7140	-33.82	20240104	4380	7.88	20240416	24750	-80.91	20230612	4380	7.88	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
3	20240430	151323	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	35	2	0.74	157914805	33182	69.06	4730	4810	4705	6110	3295	4705	4759.05	0.21	8548	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	610	-50.97	0.85	12	0.26	-93.00	5605.00	12382	20230612	-61.72	4380	20240416	8.22	7140	-33.61	20240104	4380	8.22	20240416	24750	-80.85	20230612	4380	8.22	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
4	20240430	141330	57	100.00	KOSDAQ		유통	N	N	N	N	N	4755	50	2	1.06	141384955	29698	61.81	4730	4810	4705	6110	3295	4705	4760.76	0.21	8111	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	612	-51.13	0.85	12	0.23	-93.00	5605.00	12382	20230612	-61.60	4380	20240416	8.56	7140	-33.40	20240104	4380	8.56	20240416	24750	-80.79	20230612	4380	8.56	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
5	20240430	131325	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	35	2	0.74	124001745	26035	54.18	4730	4810	4705	6110	3295	4705	4762.89	0.21	6218	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	610	-50.97	0.85	12	0.20	-93.00	5605.00	12382	20230612	-61.72	4380	20240416	8.22	7140	-33.61	20240104	4380	8.22	20240416	24750	-80.85	20230612	4380	8.22	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
6	20240430	121321	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	35	2	0.74	117721805	24709	51.42	4730	4810	4705	6110	3295	4705	4764.33	0.21	5428	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	610	-50.97	0.85	12	0.19	-93.00	5605.00	12382	20230612	-61.72	4380	20240416	8.22	7140	-33.61	20240104	4380	8.22	20240416	24750	-80.85	20230612	4380	8.22	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
7	20240430	111316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	35	2	0.74	111076605	23304	48.50	4730	4810	4705	6110	3295	4705	4766.42	0.21	4505	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	610	-50.97	0.85	12	0.18	-93.00	5605.00	12382	20230612	-61.72	4380	20240416	8.22	7140	-33.61	20240104	4380	8.22	20240416	24750	-80.85	20230612	4380	8.22	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
8	20240430	101317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	70	2	1.49	85256435	17853	37.15	4730	4810	4705	6110	3295	4705	4775.47	0.21	4292	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	615	-51.34	0.85	12	0.14	-93.00	5605.00	12382	20230612	-61.44	4380	20240416	9.02	7140	-33.12	20240104	4380	9.02	20240416	24750	-80.71	20230612	4380	9.02	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
9	20240430	091327	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	0	3	0.00	927750	197	0.41	4730	4730	4705	6110	3295	4705	4709.39	0.21	3	4798	4751	4718	4671	4638	4735	4655	644	1405	5000	3010	5	1	12878076	606	-50.59	0.84	12	0.00	-93.00	5605.00	12382	20230612	-62.00	4380	20240416	7.42	7140	-34.10	20240104	4380	7.42	20240416	24750	-80.99	20230612	4380	7.42	20240416	1.75	N	405920	5000	643 억	26401	N	N	N	N
10	20240429	161306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	-5	5	-0.11	224534135	47570	25.68	4720	4765	4685	6120	3300	4710	4721.00	0.11	12178	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	606	-50.59	0.84	12	0.37	-93.00	5605.00	12382	20230612	-62.00	4380	20240416	7.42	7140	-34.10	20240104	4380	7.42	20240416	24750	-80.99	20230612	4380	7.42	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
11	20240429	151317	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	10	2	0.21	200046095	42366	22.87	4720	4765	4685	6120	3300	4710	4721.85	0.11	11904	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	608	-50.75	0.84	12	0.33	-93.00	5605.00	12382	20230612	-61.88	4380	20240416	7.76	7140	-33.89	20240104	4380	7.76	20240416	24750	-80.93	20230612	4380	7.76	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
12	20240429	141228	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	0	3	0.00	151823490	32151	17.36	4720	4765	4685	6120	3300	4710	4722.20	0.11	5672	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	607	-50.65	0.84	12	0.25	-93.00	5605.00	12382	20230612	-61.96	4380	20240416	7.53	7140	-34.03	20240104	4380	7.53	20240416	24750	-80.97	20230612	4380	7.53	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
13	20240429	131316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	0	3	0.00	137008625	29001	15.66	4720	4765	4685	6120	3300	4710	4724.27	0.11	4940	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	607	-50.65	0.84	12	0.23	-93.00	5605.00	12382	20230612	-61.96	4380	20240416	7.53	7140	-34.03	20240104	4380	7.53	20240416	24750	-80.97	20230612	4380	7.53	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
14	20240429	121315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-15	5	-0.32	127296830	26939	14.54	4720	4765	4685	6120	3300	4710	4725.37	0.11	4622	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	605	-50.48	0.84	12	0.21	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
15	20240429	111245	57	100.00	KOSDAQ		유통	N	N	N	N	N	4730	20	2	0.42	89745680	18952	10.23	4720	4765	4700	6120	3300	4710	4735.42	0.11	5685	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	609	-50.86	0.84	12	0.15	-93.00	5605.00	12382	20230612	-61.80	4380	20240416	7.99	7140	-33.75	20240104	4380	7.99	20240416	24750	-80.89	20230612	4380	7.99	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
16	20240429	101314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4750	40	2	0.85	73964405	15621	8.43	4720	4765	4700	6120	3300	4710	4734.93	0.11	6543	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	612	-51.08	0.85	12	0.12	-93.00	5605.00	12382	20230612	-61.64	4380	20240416	8.45	7140	-33.47	20240104	4380	8.45	20240416	24750	-80.81	20230612	4380	8.45	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
17	20240429	091316	57	100.00	KOSDAQ		유통	N	N	N	N	N	4755	45	2	0.96	8424205	1781	0.96	4720	4760	4720	6120	3300	4710	4730.04	0.11	1035	5033	4871	4768	4606	4503	4820	4555	644	1410	5000	3010	5	1	12878076	612	-51.13	0.85	12	0.01	-93.00	5605.00	12382	20230612	-61.60	4380	20240416	8.56	7140	-33.40	20240104	4380	8.56	20240416	24750	-80.79	20230612	4380	8.56	20240416	1.71	N	405920	5000	643 억	14223	N	N	N	N
18	20240426	161309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	30	2	0.64	886666085	184835	744.49	4720	4930	4665	6080	3280	4680	4797.30	0.23	-15197	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	607	-50.65	0.84	12	1.44	-93.00	5605.00	12382	20230612	-61.96	4380	20240416	7.53	7140	-34.03	20240104	4380	7.53	20240416	24750	-80.97	20230612	4380	7.53	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
19	20240426	151311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	40	2	0.85	869432015	181180	729.77	4720	4930	4665	6080	3280	4680	4798.72	0.23	-15977	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	608	-50.75	0.84	12	1.41	-93.00	5605.00	12382	20230612	-61.88	4380	20240416	7.76	7140	-33.89	20240104	4380	7.76	20240416	24750	-80.93	20230612	4380	7.76	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
20	20240426	141309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4730	50	2	1.07	834516200	173781	699.97	4720	4930	4665	6080	3280	4680	4802.11	0.23	-17719	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	609	-50.86	0.84	12	1.35	-93.00	5605.00	12382	20230612	-61.80	4380	20240416	7.99	7140	-33.75	20240104	4380	7.99	20240416	24750	-80.89	20230612	4380	7.99	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
21	20240426	131310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4730	50	2	1.07	783636750	163008	656.58	4720	4930	4665	6080	3280	4680	4807.35	0.23	-18246	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	609	-50.86	0.84	12	1.27	-93.00	5605.00	12382	20230612	-61.80	4380	20240416	7.99	7140	-33.75	20240104	4380	7.99	20240416	24750	-80.89	20230612	4380	7.99	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
22	20240426	121308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	40	2	0.85	768228655	159743	643.42	4720	4930	4665	6080	3280	4680	4809.15	0.23	-17544	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	608	-50.75	0.84	12	1.24	-93.00	5605.00	12382	20230612	-61.88	4380	20240416	7.76	7140	-33.89	20240104	4380	7.76	20240416	24750	-80.93	20230612	4380	7.76	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
23	20240426	111302	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	5	2	0.11	732294745	152112	612.69	4720	4930	4665	6080	3280	4680	4814.18	0.23	-14969	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	603	-50.38	0.84	12	1.18	-93.00	5605.00	12382	20230612	-62.16	4380	20240416	6.96	7140	-34.38	20240104	4380	6.96	20240416	24750	-81.07	20230612	4380	6.96	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
24	20240426	101307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	80	2	1.71	655139760	135727	546.69	4720	4930	4720	6080	3280	4680	4826.89	0.23	-12227	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	613	-51.18	0.85	12	1.05	-93.00	5605.00	12382	20230612	-61.56	4380	20240416	8.68	7140	-33.33	20240104	4380	8.68	20240416	24750	-80.77	20230612	4380	8.68	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
25	20240426	091311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4735	55	2	1.18	60317590	12685	51.09	4720	4800	4720	6080	3280	4680	4755.03	0.23	-856	4743	4711	4683	4651	4623	4697	4637	644	1400	5000	2990	5	1	12878076	610	-50.91	0.84	12	0.10	-93.00	5605.00	12382	20230612	-61.76	4380	20240416	8.11	7140	-33.68	20240104	4380	8.11	20240416	24750	-80.87	20230612	4380	8.11	20240416	1.62	N	405920	5000	643 억	29416	N	N	N	N
26	20240425	161301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-25	5	-0.53	112521300	23986	78.63	4700	4715	4655	6110	3295	4705	4691.13	0.22	1690	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	603	-50.32	0.83	12	0.19	-93.00	5605.00	12382	20230612	-62.20	4380	20240416	6.85	7140	-34.45	20240104	4380	6.85	20240416	24750	-81.09	20230612	4380	6.85	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
27	20240425	151306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	-20	5	-0.43	101258535	21582	70.75	4700	4715	4655	6110	3295	4705	4691.80	0.22	1708	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	603	-50.38	0.84	12	0.17	-93.00	5605.00	12382	20230612	-62.16	4380	20240416	6.96	7140	-34.38	20240104	4380	6.96	20240416	24750	-81.07	20230612	4380	6.96	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
28	20240425	141303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-10	5	-0.21	61669230	13137	43.07	4700	4715	4655	6110	3295	4705	4694.32	0.22	1653	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	605	-50.48	0.84	12	0.10	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
29	20240425	131303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	5	2	0.11	58540905	12471	40.88	4700	4715	4655	6110	3295	4705	4694.16	0.22	1615	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	607	-50.65	0.84	12	0.10	-93.00	5605.00	12382	20230612	-61.96	4380	20240416	7.53	7140	-34.03	20240104	4380	7.53	20240416	24750	-80.97	20230612	4380	7.53	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
30	20240425	121259	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-10	5	-0.21	51934090	11068	36.28	4700	4715	4655	6110	3295	4705	4692.27	0.22	1418	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	605	-50.48	0.84	12	0.09	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
31	20240425	111301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	-5	5	-0.11	49077815	10459	34.29	4700	4715	4655	6110	3295	4705	4692.40	0.22	1417	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	605	-50.54	0.84	12	0.08	-93.00	5605.00	12382	20230612	-62.04	4380	20240416	7.31	7140	-34.17	20240104	4380	7.31	20240416	24750	-81.01	20230612	4380	7.31	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
32	20240425	101301	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	-5	5	-0.11	32310255	6896	22.61	4700	4710	4655	6110	3295	4705	4685.36	0.22	1082	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	605	-50.54	0.84	12	0.05	-93.00	5605.00	12382	20230612	-62.04	4380	20240416	7.31	7140	-34.17	20240104	4380	7.31	20240416	24750	-81.01	20230612	4380	7.31	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
33	20240425	091306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4690	-15	5	-0.32	6243800	1330	4.36	4700	4710	4675	6110	3295	4705	4694.59	0.22	2	4755	4730	4690	4665	4625	4742	4677	644	1405	5000	3010	5	1	12878076	604	-50.43	0.84	12	0.01	-93.00	5605.00	12382	20230612	-62.12	4380	20240416	7.08	7140	-34.31	20240104	4380	7.08	20240416	24750	-81.05	20230612	4380	7.08	20240416	1.58	N	405920	5000	643 억	27735	N	N	N	N
34	20240424	161242	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	45	2	0.97	142826465	30499	88.74	4665	4715	4650	6050	3265	4660	4682.24	0.21	681	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	606	-50.59	0.84	12	0.24	-93.00	5605.00	12382	20230612	-62.00	4380	20240416	7.42	7140	-34.10	20240104	4380	7.42	20240416	24750	-80.99	20230612	4380	7.42	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
35	20240424	151259	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	40	2	0.86	125308755	26773	77.90	4665	4715	4650	6050	3265	4660	4680.42	0.21	465	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	605	-50.54	0.84	12	0.21	-93.00	5605.00	12382	20230612	-62.04	4380	20240416	7.31	7140	-34.17	20240104	4380	7.31	20240416	24750	-81.01	20230612	4380	7.31	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
36	20240424	141300	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	95353750	20389	59.32	4665	4715	4650	6050	3265	4660	4676.73	0.21	-2945	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	602	-50.27	0.83	12	0.16	-93.00	5605.00	12382	20230612	-62.24	4380	20240416	6.74	7140	-34.52	20240104	4380	6.74	20240416	24750	-81.11	20230612	4380	6.74	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
37	20240424	131303	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	87912615	18796	54.69	4665	4715	4650	6050	3265	4660	4677.20	0.21	-2945	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	602	-50.27	0.83	12	0.15	-93.00	5605.00	12382	20230612	-62.24	4380	20240416	6.74	7140	-34.52	20240104	4380	6.74	20240416	24750	-81.11	20230612	4380	6.74	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
38	20240424	121257	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	35	2	0.75	80788665	17271	50.25	4665	4715	4650	6050	3265	4660	4677.71	0.21	-3126	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	605	-50.48	0.84	12	0.13	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
39	20240424	111255	57	100.00	KOSDAQ		유통	N	N	N	N	N	4670	10	2	0.21	79723355	17044	49.59	4665	4715	4650	6050	3265	4660	4677.50	0.21	-3127	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	601	-50.22	0.83	12	0.13	-93.00	5605.00	12382	20230612	-62.28	4380	20240416	6.62	7140	-34.59	20240104	4380	6.62	20240416	24750	-81.13	20230612	4380	6.62	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
40	20240424	101252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	35	2	0.75	67978390	14530	42.28	4665	4715	4650	6050	3265	4660	4678.49	0.21	-3256	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	605	-50.48	0.84	12	0.11	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
41	20240424	091258	57	100.00	KOSDAQ		유통	N	N	N	N	N	4675	15	2	0.32	32784070	7032	20.46	4665	4675	4650	6050	3265	4660	4662.13	0.21	-1651	4773	4716	4683	4626	4593	4700	4610	644	1390	5000	2980	5	1	12878076	602	-50.27	0.83	12	0.05	-93.00	5605.00	12382	20230612	-62.24	4380	20240416	6.74	7140	-34.52	20240104	4380	6.74	20240416	24750	-81.11	20230612	4380	6.74	20240416	1.47	N	405920	5000	643 억	27052	N	N	N	N
42	20240423	161220	57	100.00	KOSDAQ		유통	N	N	N	N	N	4660	-40	5	-0.85	151717415	32376	22.14	4700	4740	4650	6110	3290	4700	4686.38	0.24	-2999	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	600	-50.11	0.83	12	0.25	-93.00	5605.00	12382	20230612	-62.36	4380	20240416	6.39	7140	-34.73	20240104	4380	6.39	20240416	24750	-81.17	20230612	4380	6.39	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
43	20240423	151252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-20	5	-0.43	129903370	27699	18.94	4700	4740	4650	6110	3290	4700	4689.82	0.24	-2942	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	603	-50.32	0.83	12	0.22	-93.00	5605.00	12382	20230612	-62.20	4380	20240416	6.85	7140	-34.45	20240104	4380	6.85	20240416	24750	-81.09	20230612	4380	6.85	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
44	20240423	141250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	-20	5	-0.43	110368780	23516	16.08	4700	4740	4650	6110	3290	4700	4693.35	0.24	-3183	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	603	-50.32	0.83	12	0.18	-93.00	5605.00	12382	20230612	-62.20	4380	20240416	6.85	7140	-34.45	20240104	4380	6.85	20240416	24750	-81.09	20230612	4380	6.85	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
45	20240423	131249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4690	-10	5	-0.21	104336095	22230	15.20	4700	4740	4650	6110	3290	4700	4693.48	0.24	-3025	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	604	-50.43	0.84	12	0.17	-93.00	5605.00	12382	20230612	-62.12	4380	20240416	7.08	7140	-34.31	20240104	4380	7.08	20240416	24750	-81.05	20230612	4380	7.08	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
46	20240423	121247	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-35	5	-0.74	81729130	17433	11.92	4700	4740	4650	6110	3290	4700	4688.19	0.24	-2643	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	601	-50.16	0.83	12	0.14	-93.00	5605.00	12382	20230612	-62.32	4380	20240416	6.51	7140	-34.66	20240104	4380	6.51	20240416	24750	-81.15	20230612	4380	6.51	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
47	20240423	111249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	-15	5	-0.32	73419755	15653	10.70	4700	4740	4650	6110	3290	4700	4690.46	0.24	-2920	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	603	-50.38	0.84	12	0.12	-93.00	5605.00	12382	20230612	-62.16	4380	20240416	6.96	7140	-34.38	20240104	4380	6.96	20240416	24750	-81.07	20230612	4380	6.96	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
48	20240423	101246	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-5	5	-0.11	40314715	8582	5.87	4700	4740	4650	6110	3290	4700	4697.59	0.24	-245	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	605	-50.48	0.84	12	0.07	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
49	20240423	091249	57	100.00	KOSDAQ		유통	N	N	N	N	N	4665	-35	5	-0.74	13940915	2970	2.03	4700	4740	4650	6110	3290	4700	4693.91	0.24	-1082	5026	4862	4721	4557	4416	4945	4640	644	1410	5000	3000	5	1	12878076	601	-50.16	0.83	12	0.02	-93.00	5605.00	12382	20230612	-62.32	4380	20240416	6.51	7140	-34.66	20240104	4380	6.51	20240416	24750	-81.15	20230612	4380	6.51	20240416	1.37	N	405920	5000	643 억	30551	N	N	N	N
50	20240422	161243	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	55	2	1.18	682637220	144375	77.51	4640	4885	4580	6030	3255	4645	4728.42	0.15	6584	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	605	-50.54	0.84	12	1.12	-93.00	5605.00	12382	20230612	-62.04	4380	20240416	7.31	7140	-34.17	20240104	4380	7.31	20240416	24750	-81.01	20230612	4380	7.31	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
51	20240422	151241	57	100.00	KOSDAQ		유통	N	N	N	N	N	4680	35	2	0.75	659266460	139390	74.83	4640	4885	4580	6030	3255	4645	4729.65	0.15	6711	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	603	-50.32	0.83	12	1.08	-93.00	5605.00	12382	20230612	-62.20	4380	20240416	6.85	7140	-34.45	20240104	4380	6.85	20240416	24750	-81.09	20230612	4380	6.85	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
52	20240422	141243	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	50	2	1.08	611392130	129161	69.34	4640	4885	4580	6030	3255	4645	4733.57	0.15	6728	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	605	-50.48	0.84	12	1.00	-93.00	5605.00	12382	20230612	-62.08	4380	20240416	7.19	7140	-34.24	20240104	4380	7.19	20240416	24750	-81.03	20230612	4380	7.19	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
53	20240422	131239	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	60	2	1.29	578061215	122051	65.52	4640	4885	4580	6030	3255	4645	4736.23	0.15	9644	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	606	-50.59	0.84	12	0.95	-93.00	5605.00	12382	20230612	-62.00	4380	20240416	7.42	7140	-34.10	20240104	4380	7.42	20240416	24750	-80.99	20230612	4380	7.42	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
54	20240422	121238	57	100.00	KOSDAQ		유통	N	N	N	N	N	4690	45	2	0.97	544423930	114889	61.68	4640	4885	4580	6030	3255	4645	4738.70	0.15	7916	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	604	-50.43	0.84	12	0.89	-93.00	5605.00	12382	20230612	-62.12	4380	20240416	7.08	7140	-34.31	20240104	4380	7.08	20240416	24750	-81.05	20230612	4380	7.08	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
55	20240422	111241	57	100.00	KOSDAQ		유통	N	N	N	N	N	4690	45	2	0.97	517984505	109251	58.65	4640	4885	4580	6030	3255	4645	4741.23	0.15	7028	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	604	-50.43	0.84	12	0.85	-93.00	5605.00	12382	20230612	-62.12	4380	20240416	7.08	7140	-34.31	20240104	4380	7.08	20240416	24750	-81.05	20230612	4380	7.08	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
56	20240422	101241	57	100.00	KOSDAQ		유통	N	N	N	N	N	4685	40	2	0.86	407506390	85859	46.09	4640	4885	4580	6030	3255	4645	4746.23	0.15	8683	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	603	-50.38	0.84	12	0.67	-93.00	5605.00	12382	20230612	-62.16	4380	20240416	6.96	7140	-34.38	20240104	4380	6.96	20240416	24750	-81.07	20230612	4380	6.96	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
57	20240422	091242	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	130	2	2.80	254695705	53307	28.62	4640	4885	4580	6030	3255	4645	4777.90	0.15	6382	4951	4797	4646	4492	4341	4722	4417	644	1385	5000	2970	5	1	12878076	615	-51.34	0.85	12	0.41	-93.00	5605.00	12382	20230612	-61.44	4380	20240416	9.02	7140	-33.12	20240104	4380	9.02	20240416	24750	-80.71	20230612	4380	9.02	20240416	1.60	N	405920	5000	643 억	19858	N	N	N	N
58	20240419	161143	57	100.00	KOSDAQ		유통	N	N	N	N	N	4645	-55	5	-1.17	849140570	183444	6.66	4675	4800	4495	6110	3290	4700	4628.38	0.24	-11030	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	598	-49.95	0.83	12	1.42	-93.00	5605.00	12382	20230612	-62.49	4380	20240416	6.05	7140	-34.94	20240104	4380	6.05	20240416	24750	-81.23	20230612	4380	6.05	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
59	20240419	151150	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	0	3	0.00	787460120	170199	6.18	4675	4800	4495	6110	3290	4700	4626.19	0.24	-5548	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	605	-50.54	0.84	12	1.32	-93.00	5605.00	12382	20230612	-62.04	4380	20240416	7.31	7140	-34.17	20240104	4380	7.31	20240416	24750	-81.01	20230612	4380	7.31	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
60	20240419	141142	57	100.00	KOSDAQ		유통	N	N	N	N	N	4540	-160	5	-3.40	488142920	106574	3.87	4675	4705	4495	6110	3290	4700	4578.99	0.24	2786	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	585	-48.82	0.81	12	0.83	-93.00	5605.00	12382	20230612	-63.33	4380	20240416	3.65	7140	-36.41	20240104	4380	3.65	20240416	24750	-81.66	20230612	4380	3.65	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
61	20240419	131144	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-150	5	-3.19	469497770	102458	3.72	4675	4705	4495	6110	3290	4700	4580.98	0.24	2038	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	586	-48.92	0.81	12	0.80	-93.00	5605.00	12382	20230612	-63.25	4380	20240416	3.88	7140	-36.27	20240104	4380	3.88	20240416	24750	-81.62	20230612	4380	3.88	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
62	20240419	121137	57	100.00	KOSDAQ		유통	N	N	N	N	N	4530	-170	5	-3.62	443283615	96676	3.51	4675	4705	4495	6110	3290	4700	4583.84	0.24	1373	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	583	-48.71	0.81	12	0.75	-93.00	5605.00	12382	20230612	-63.41	4380	20240416	3.42	7140	-36.55	20240104	4380	3.42	20240416	24750	-81.70	20230612	4380	3.42	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
63	20240419	111154	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	-150	5	-3.19	338166795	73382	2.66	4675	4705	4540	6110	3290	4700	4606.82	0.24	1702	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	586	-48.92	0.81	12	0.57	-93.00	5605.00	12382	20230612	-63.25	4380	20240416	3.88	7140	-36.27	20240104	4380	3.88	20240416	24750	-81.62	20230612	4380	3.88	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
64	20240419	101146	57	100.00	KOSDAQ		유통	N	N	N	N	N	4655	-45	5	-0.96	210629545	45529	1.65	4675	4705	4585	6110	3290	4700	4624.32	0.24	7139	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	599	-50.05	0.83	12	0.35	-93.00	5605.00	12382	20230612	-62.41	4380	20240416	6.28	7140	-34.80	20240104	4380	6.28	20240416	24750	-81.19	20230612	4380	6.28	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
65	20240419	091138	57	100.00	KOSDAQ		유통	N	N	N	N	N	4630	-70	5	-1.49	131890710	28441	1.03	4675	4705	4600	6110	3290	4700	4634.65	0.24	4907	5836	5267	4841	4272	3846	5552	4557	644	1410	5000	3000	5	1	12878076	596	-49.78	0.83	12	0.22	-93.00	5605.00	12382	20230612	-62.61	4380	20240416	5.71	7140	-35.15	20240104	4380	5.71	20240416	24750	-81.29	20230612	4380	5.71	20240416	1.59	N	405920	5000	643 억	30556	N	N	N	N
66	20240418	161139	57	100.00	KOSDAQ		유통	N	N	N	N	N	4700	205	2	4.56	13909818755	2739405	51280.51	4435	5410	4415	5840	3150	4495	5077.77	0.23	3777	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	5	1	12878076	605	-50.54	0.84	12	21.27	-93.00	5605.00	12382	20230612	-62.04	4380	20240416	7.31	7140	-34.17	20240104	4380	7.31	20240416	24750	-81.01	20230612	4380	7.31	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
67	20240418	151137	57	100.00	KOSDAQ		유통	N	N	N	N	N	4725	230	2	5.12	13781711590	2712158	50770.46	4435	5410	4415	5840	3150	4495	5081.46	0.23	839	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	5	1	12878076	608	-50.81	0.84	12	21.06	-93.00	5605.00	12382	20230612	-61.84	4380	20240416	7.88	7140	-33.82	20240104	4380	7.88	20240416	24750	-80.91	20230612	4380	7.88	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
68	20240418	141145	57	100.00	KOSDAQ		유통	N	N	N	N	N	4860	365	2	8.12	13163456025	2581277	48320.42	4435	5410	4415	5840	3150	4495	5099.59	0.23	-22156	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	5	1	12878076	626	-52.26	0.87	12	20.04	-93.00	5605.00	12382	20230612	-60.75	4380	20240416	10.96	7140	-31.93	20240104	4380	10.96	20240416	24750	-80.36	20230612	4380	10.96	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
69	20240418	131134	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	575	2	12.79	11079443905	2160835	40449.92	4435	5410	4415	5840	3150	4495	5127.39	0.23	-22581	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	10	1	12878076	653	-54.52	0.90	12	16.78	-93.00	5605.00	12382	20230612	-59.05	4380	20240416	15.75	7140	-28.99	20240104	4380	15.75	20240416	24750	-79.52	20230612	4380	15.75	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
70	20240418	121136	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	525	2	11.68	4498068480	886682	16598.32	4435	5290	4415	5840	3150	4495	5072.92	0.23	-16991	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	10	1	12878076	646	-53.98	0.90	12	6.89	-93.00	5605.00	12382	20230612	-59.46	4380	20240416	14.61	7140	-29.69	20240104	4380	14.61	20240416	24750	-79.72	20230612	4380	14.61	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
71	20240418	111142	57	100.00	KOSDAQ		유통	N	N	N	N	N	4550	55	2	1.22	43725460	9772	182.93	4435	4555	4415	5840	3150	4495	4474.57	0.23	3715	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	5	1	12878076	586	-48.92	0.81	12	0.08	-93.00	5605.00	12382	20230612	-63.25	4380	20240416	3.88	7140	-36.27	20240104	4380	3.88	20240416	24750	-81.62	20230612	4380	3.88	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
72	20240418	101137	57	100.00	KOSDAQ		유통	N	N	N	N	N	4510	15	2	0.33	33510460	7522	140.81	4435	4545	4415	5840	3150	4495	4454.99	0.23	2605	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	5	1	12878076	581	-48.49	0.80	12	0.06	-93.00	5605.00	12382	20230612	-63.58	4380	20240416	2.97	7140	-36.83	20240104	4380	2.97	20240416	24750	-81.78	20230612	4380	2.97	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
73	20240418	091134	57	100.00	KOSDAQ		유통	N	N	N	N	N	4460	-35	5	-0.78	26305635	5926	110.93	4435	4470	4415	5840	3150	4495	4439.02	0.23	2405	4575	4535	4480	4440	4385	4555	4460	644	1345	5000	2870	5	1	12878076	574	-47.96	0.80	12	0.05	-93.00	5605.00	12382	20230612	-63.98	4380	20240416	1.83	7140	-37.54	20240104	4380	1.83	20240416	24750	-81.98	20230612	4380	1.83	20240416	1.61	N	405920	5000	643 억	29230	N	N	N	N
74	20240417	161125	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	25	2	0.56	23777675	5294	36.90	4425	4520	4425	5810	3130	4470	4491.44	0.23	-84	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	579	-48.33	0.80	12	0.04	-93.00	5605.00	12382	20230612	-63.70	4380	20240416	2.63	7140	-37.04	20240104	4380	2.63	20240416	24750	-81.84	20230612	4380	2.63	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
75	20240417	151143	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	25	2	0.56	21618785	4812	33.54	4425	4520	4425	5810	3130	4470	4492.68	0.23	235	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	579	-48.33	0.80	12	0.04	-93.00	5605.00	12382	20230612	-63.70	4380	20240416	2.63	7140	-37.04	20240104	4380	2.63	20240416	24750	-81.84	20230612	4380	2.63	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
76	20240417	141141	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	25	2	0.56	21151805	4708	32.82	4425	4520	4425	5810	3130	4470	4492.74	0.23	235	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	579	-48.33	0.80	12	0.04	-93.00	5605.00	12382	20230612	-63.70	4380	20240416	2.63	7140	-37.04	20240104	4380	2.63	20240416	24750	-81.84	20230612	4380	2.63	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
77	20240417	131141	57	100.00	KOSDAQ		유통	N	N	N	N	N	4495	25	2	0.56	19224885	4278	29.82	4425	4520	4425	5810	3130	4470	4493.90	0.23	265	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	579	-48.33	0.80	12	0.03	-93.00	5605.00	12382	20230612	-63.70	4380	20240416	2.63	7140	-37.04	20240104	4380	2.63	20240416	24750	-81.84	20230612	4380	2.63	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
78	20240417	121141	57	100.00	KOSDAQ		유통	N	N	N	N	N	4505	35	2	0.78	16287150	3622	25.25	4425	4520	4425	5810	3130	4470	4496.73	0.23	265	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	580	-48.44	0.80	12	0.03	-93.00	5605.00	12382	20230612	-63.62	4380	20240416	2.85	7140	-36.90	20240104	4380	2.85	20240416	24750	-81.80	20230612	4380	2.85	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
79	20240417	111146	57	100.00	KOSDAQ		유통	N	N	N	N	N	4515	45	2	1.01	12341395	2743	19.12	4425	4520	4425	5810	3130	4470	4499.23	0.23	488	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	581	-48.55	0.81	12	0.02	-93.00	5605.00	12382	20230612	-63.54	4380	20240416	3.08	7140	-36.76	20240104	4380	3.08	20240416	24750	-81.76	20230612	4380	3.08	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
80	20240417	101136	57	100.00	KOSDAQ		유통	N	N	N	N	N	4500	30	2	0.67	5610055	1252	8.73	4425	4520	4425	5810	3130	4470	4480.87	0.23	292	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	580	-48.39	0.80	12	0.01	-93.00	5605.00	12382	20230612	-63.66	4380	20240416	2.74	7140	-36.97	20240104	4380	2.74	20240416	24750	-81.82	20230612	4380	2.74	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
81	20240417	091131	57	100.00	KOSDAQ		유통	N	N	N	N	N	4480	10	2	0.22	3209700	719	5.01	4425	4500	4425	5810	3130	4470	4464.12	0.23	78	4670	4570	4475	4375	4280	4522	4327	644	1340	5000	2860	5	1	12878076	577	-48.17	0.80	12	0.01	-93.00	5605.00	12382	20230612	-63.82	4380	20240416	2.28	7140	-37.25	20240104	4380	2.28	20240416	24750	-81.90	20230612	4380	2.28	20240416	1.62	N	405920	5000	643 억	29312	N	N	N	N
82	20240416	161137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4470	-90	5	-1.97	64079565	14306	47.65	4510	4575	4380	5920	3195	4560	4479.21	0.24	-2119	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	576	-48.06	0.80	12	0.11	-93.00	5605.00	12382	20230612	-63.90	4380	20240416	2.05	7140	-37.39	20240104	4380	2.05	20240416	24750	-81.94	20230612	4380	2.05	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
83	20240416	151135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4470	-90	5	-1.97	61590875	13748	45.79	4510	4575	4380	5920	3195	4560	4479.99	0.24	-2265	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	576	-48.06	0.80	12	0.11	-93.00	5605.00	12382	20230612	-63.90	4380	20240416	2.05	7140	-37.39	20240104	4380	2.05	20240416	24750	-81.94	20230612	4380	2.05	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
84	20240416	141137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4410	-150	5	-3.29	56382575	12577	41.89	4510	4575	4380	5920	3195	4560	4482.99	0.24	-2222	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	568	-47.42	0.79	12	0.10	-93.00	5605.00	12382	20230612	-64.38	4380	20240416	0.68	7140	-38.24	20240104	4380	0.68	20240416	24750	-82.18	20230612	4380	0.68	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
85	20240416	131132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4495	-65	5	-1.43	52831230	11779	39.23	4510	4575	4380	5920	3195	4560	4485.21	0.24	-2233	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	579	-48.33	0.80	12	0.09	-93.00	5605.00	12382	20230612	-63.70	4380	20240416	2.63	7140	-37.04	20240104	4380	2.63	20240416	24750	-81.84	20230612	4380	2.63	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
86	20240416	121136	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4460	-100	5	-2.19	32569030	7227	24.07	4510	4575	4450	5920	3195	4560	4506.58	0.24	-1396	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	574	-47.96	0.80	12	0.06	-93.00	5605.00	12382	20230612	-63.98	4450	20240416	0.22	7140	-37.54	20240104	4450	0.22	20240416	24750	-81.98	20230612	4450	0.22	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
87	20240416	111130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4520	-40	5	-0.88	12512365	2756	9.18	4510	4575	4510	5920	3195	4560	4540.05	0.24	-1153	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	582	-48.60	0.81	12	0.02	-93.00	5605.00	12382	20230612	-63.50	4510	20240416	0.22	7140	-36.69	20240104	4510	0.22	20240416	24750	-81.74	20230612	4510	0.22	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
88	20240416	101122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4550	-10	5	-0.22	2642905	582	1.94	4510	4575	4510	5920	3195	4560	4541.07	0.24	-266	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	586	-48.92	0.81	12	0.00	-93.00	5605.00	12382	20230612	-63.25	4510	20240416	0.89	7140	-36.27	20240104	4510	0.89	20240416	24750	-81.62	20230612	4510	0.89	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
89	20240416	091123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4570	10	2	0.22	925150	205	0.68	4510	4570	4510	5920	3195	4560	4512.93	0.24	-2	4753	4656	4598	4501	4443	4627	4472	644	1360	5000	2910	5	1	12878076	589	-49.14	0.82	12	0.00	-93.00	5605.00	12382	20230612	-63.09	4510	20240416	1.33	7140	-35.99	20240104	4510	1.33	20240416	24750	-81.54	20230612	4510	1.33	20240416	1.59	N	405920	5000	643 억	31431	N	N	N	N
90	20240415	161121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4560	-160	5	-3.39	137350780	29985	106.87	4650	4695	4540	6130	3305	4720	4580.77	0.28	-4742	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	587	-49.03	0.81	12	0.23	-93.00	5605.00	12382	20230612	-63.17	4540	20240415	0.44	7140	-36.13	20240104	4540	0.44	20240415	24750	-81.58	20230612	4540	0.44	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
91	20240415	151126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4560	-160	5	-3.39	134618870	29386	104.74	4650	4695	4540	6130	3305	4720	4581.05	0.28	-4791	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	587	-49.03	0.81	12	0.23	-93.00	5605.00	12382	20230612	-63.17	4540	20240415	0.44	7140	-36.13	20240104	4540	0.44	20240415	24750	-81.58	20230612	4540	0.44	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
92	20240415	141119	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4565	-155	5	-3.28	106856450	23318	83.11	4650	4695	4540	6130	3305	4720	4582.57	0.28	-4273	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	588	-49.09	0.81	12	0.18	-93.00	5605.00	12382	20230612	-63.13	4540	20240415	0.55	7140	-36.06	20240104	4540	0.55	20240415	24750	-81.56	20230612	4540	0.55	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
93	20240415	131105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4560	-160	5	-3.39	103130575	22502	80.20	4650	4695	4540	6130	3305	4720	4583.17	0.28	-4358	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	587	-49.03	0.81	12	0.17	-93.00	5605.00	12382	20230612	-63.17	4540	20240415	0.44	7140	-36.13	20240104	4540	0.44	20240415	24750	-81.58	20230612	4540	0.44	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
94	20240415	121123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4575	-145	5	-3.07	92169840	20103	71.65	4650	4695	4540	6130	3305	4720	4584.88	0.28	-3946	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	589	-49.19	0.82	12	0.16	-93.00	5605.00	12382	20230612	-63.05	4540	20240415	0.77	7140	-35.92	20240104	4540	0.77	20240415	24750	-81.52	20230612	4540	0.77	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
95	20240415	111122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4570	-150	5	-3.18	85676730	18681	66.58	4650	4695	4540	6130	3305	4720	4586.30	0.28	-4117	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	589	-49.14	0.82	12	0.15	-93.00	5605.00	12382	20230612	-63.09	4540	20240415	0.66	7140	-35.99	20240104	4540	0.66	20240415	24750	-81.54	20230612	4540	0.66	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
96	20240415	101115	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4570	-150	5	-3.18	55790800	12113	43.17	4650	4695	4550	6130	3305	4720	4605.86	0.28	-3354	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	589	-49.14	0.82	12	0.09	-93.00	5605.00	12382	20230612	-63.09	4550	20240415	0.44	7140	-35.99	20240104	4550	0.44	20240415	24750	-81.54	20230612	4550	0.44	20240415	1.59	N	405920	5000	643 억	36175	N	N	N	N
97	20240415	091123	57	100.00	KOSDAQ		유통	N	N	N	N	N	4695	-25	5	-0.53	5851000	1259	4.49	4650	4695	4635	6130	3305	4720	4647.34	0.28	-283	4893	4806	4743	4656	4593	4775	4625	644	1410	5000	3020	5	1	12878076	605	-50.48	0.84	12	0.01	-93.00	5605.00	12382	20230612	-62.08	4550	20231026	3.19	7140	-34.24	20240104	4635	1.29	20240415	24750	-81.03	20230612	4550	3.19	20231026	1.59	N	405920	5000	643 억	36175	N	N	N	N
98	20240412	161113	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	-100	5	-2.07	132731940	27994	155.67	4780	4830	4680	6260	3375	4820	4741.56	0.34	-7562	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	608	-50.75	0.84	12	0.22	-93.00	5605.00	12382	20230612	-61.88	4550	20231026	3.74	7140	-33.89	20240104	4680	0.85	20240412	24750	-80.93	20230612	4550	3.74	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
99	20240412	151118	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	-115	5	-2.39	103643665	21802	121.24	4780	4830	4705	6260	3375	4820	4753.86	0.34	-7596	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	606	-50.59	0.84	12	0.17	-93.00	5605.00	12382	20230612	-62.00	4550	20231026	3.41	7140	-34.10	20240104	4705	0.00	20240412	24750	-80.99	20230612	4550	3.41	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
100	20240412	141114	57	100.00	KOSDAQ		유통	N	N	N	N	N	4735	-85	5	-1.76	75411620	15831	88.03	4780	4830	4735	6260	3375	4820	4763.54	0.34	-4079	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	610	-50.91	0.84	12	0.12	-93.00	5605.00	12382	20230612	-61.76	4550	20231026	4.07	7140	-33.68	20240104	4720	0.32	20240327	24750	-80.87	20230612	4550	4.07	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
101	20240412	131102	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	-45	5	-0.93	25464665	5331	29.64	4780	4830	4765	6260	3375	4820	4776.71	0.34	-882	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	615	-51.34	0.85	12	0.04	-93.00	5605.00	12382	20230612	-61.44	4550	20231026	4.95	7140	-33.12	20240104	4720	1.17	20240327	24750	-80.71	20230612	4550	4.95	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
102	20240412	121108	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	-45	5	-0.93	18771110	3930	21.85	4780	4830	4765	6260	3375	4820	4776.36	0.34	-203	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	615	-51.34	0.85	12	0.03	-93.00	5605.00	12382	20230612	-61.44	4550	20231026	4.95	7140	-33.12	20240104	4720	1.17	20240327	24750	-80.71	20230612	4550	4.95	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
103	20240412	111109	57	100.00	KOSDAQ		유통	N	N	N	N	N	4785	-35	5	-0.73	18331285	3838	21.34	4780	4830	4765	6260	3375	4820	4776.26	0.34	-174	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	616	-51.45	0.85	12	0.03	-93.00	5605.00	12382	20230612	-61.36	4550	20231026	5.16	7140	-32.98	20240104	4720	1.38	20240327	24750	-80.67	20230612	4550	5.16	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
104	20240412	101110	57	100.00	KOSDAQ		유통	N	N	N	N	N	4795	-25	5	-0.52	9613765	2012	11.19	4780	4830	4765	6260	3375	4820	4778.21	0.34	-157	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	618	-51.56	0.86	12	0.02	-93.00	5605.00	12382	20230612	-61.27	4550	20231026	5.38	7140	-32.84	20240104	4720	1.59	20240327	24750	-80.63	20230612	4550	5.38	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
105	20240412	091111	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	-30	5	-0.62	2093430	437	2.43	4780	4830	4780	6260	3375	4820	4790.46	0.34	-267	4906	4862	4806	4762	4706	4885	4785	644	1440	5000	3080	5	1	12878076	617	-51.51	0.85	12	0.00	-93.00	5605.00	12382	20230612	-61.31	4550	20231026	5.27	7140	-32.91	20240104	4720	1.48	20240327	24750	-80.65	20230612	4550	5.27	20231026	1.55	N	405920	5000	643 억	43723	N	N	N	N
106	20240411	161106	57	100.00	KOSDAQ		유통	N	N	N	N	N	4820	-15	5	-0.31	81326110	17026	67.56	4750	4850	4750	6280	3385	4835	4776.58	0.30	4823	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	621	-51.83	0.86	12	0.13	-93.00	5605.00	12382	20230612	-61.07	4550	20231026	5.93	7140	-32.49	20240104	4720	2.12	20240327	24750	-80.53	20230612	4550	5.93	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
107	20240411	151109	57	100.00	KOSDAQ		유통	N	N	N	N	N	4825	-10	5	-0.21	79751020	16698	66.26	4750	4850	4750	6280	3385	4835	4776.08	0.30	4768	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	621	-51.88	0.86	12	0.13	-93.00	5605.00	12382	20230612	-61.03	4550	20231026	6.04	7140	-32.42	20240104	4720	2.22	20240327	24750	-80.51	20230612	4550	6.04	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
108	20240411	141107	57	100.00	KOSDAQ		유통	N	N	N	N	N	4825	-10	5	-0.21	76021975	15922	63.18	4750	4850	4750	6280	3385	4835	4774.65	0.30	4532	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	621	-51.88	0.86	12	0.12	-93.00	5605.00	12382	20230612	-61.03	4550	20231026	6.04	7140	-32.42	20240104	4720	2.22	20240327	24750	-80.51	20230612	4550	6.04	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
109	20240411	131053	57	100.00	KOSDAQ		유통	N	N	N	N	N	4825	-10	5	-0.21	73977400	15496	61.49	4750	4850	4750	6280	3385	4835	4773.97	0.30	4396	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	621	-51.88	0.86	12	0.12	-93.00	5605.00	12382	20230612	-61.03	4550	20231026	6.04	7140	-32.42	20240104	4720	2.22	20240327	24750	-80.51	20230612	4550	6.04	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
110	20240411	121109	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	-60	5	-1.24	46439150	9745	38.67	4750	4850	4750	6280	3385	4835	4765.43	0.30	1075	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	615	-51.34	0.85	12	0.08	-93.00	5605.00	12382	20230612	-61.44	4550	20231026	4.95	7140	-33.12	20240104	4720	1.17	20240327	24750	-80.71	20230612	4550	4.95	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
111	20240411	111057	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	-35	5	-0.72	37788115	7932	31.48	4750	4850	4750	6280	3385	4835	4764.01	0.30	1163	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	618	-51.61	0.86	12	0.06	-93.00	5605.00	12382	20230612	-61.23	4550	20231026	5.49	7140	-32.77	20240104	4720	1.69	20240327	24750	-80.61	20230612	4550	5.49	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
112	20240411	101104	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	-35	5	-0.72	35976365	7554	29.98	4750	4850	4750	6280	3385	4835	4762.56	0.30	849	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	618	-51.61	0.86	12	0.06	-93.00	5605.00	12382	20230612	-61.23	4550	20231026	5.49	7140	-32.77	20240104	4720	1.69	20240327	24750	-80.61	20230612	4550	5.49	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
113	20240411	091104	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	-30	5	-0.62	17779465	3739	14.84	4750	4850	4750	6280	3385	4835	4755.14	0.30	604	4925	4880	4815	4770	4705	4902	4792	644	1445	5000	3090	5	1	12878076	619	-51.67	0.86	12	0.03	-93.00	5605.00	12382	20230612	-61.19	4550	20231026	5.60	7140	-32.70	20240104	4720	1.80	20240327	24750	-80.59	20230612	4550	5.60	20231026	1.56	N	405920	5000	643 억	38900	N	N	N	N
114	20240409	161047	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	80	2	1.68	120308425	25099	94.98	4755	4860	4750	6180	3330	4755	4793.36	0.27	4028	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	623	-51.99	0.86	12	0.19	-93.00	5605.00	12382	20230612	-60.95	4550	20231026	6.26	7140	-32.28	20240104	4720	2.44	20240327	24750	-80.46	20230612	4550	6.26	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
115	20240409	151052	57	100.00	KOSDAQ		유통	N	N	N	N	N	4845	90	2	1.89	116839070	24382	92.27	4755	4860	4750	6180	3330	4755	4792.02	0.27	4033	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	624	-52.10	0.86	12	0.19	-93.00	5605.00	12382	20230612	-60.87	4550	20231026	6.48	7140	-32.14	20240104	4720	2.65	20240327	24750	-80.42	20230612	4550	6.48	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
116	20240409	141056	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	35	2	0.74	84804175	17722	67.06	4755	4845	4750	6180	3330	4755	4785.25	0.27	2127	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	617	-51.51	0.85	12	0.14	-93.00	5605.00	12382	20230612	-61.31	4550	20231026	5.27	7140	-32.91	20240104	4720	1.48	20240327	24750	-80.65	20230612	4550	5.27	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
117	20240409	131048	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	35	2	0.74	80372645	16795	63.55	4755	4845	4750	6180	3330	4755	4785.51	0.27	2127	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	617	-51.51	0.85	12	0.13	-93.00	5605.00	12382	20230612	-61.31	4550	20231026	5.27	7140	-32.91	20240104	4720	1.48	20240327	24750	-80.65	20230612	4550	5.27	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
118	20240409	121054	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	25	2	0.53	68643975	14342	54.27	4755	4845	4750	6180	3330	4755	4786.22	0.27	2411	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	616	-51.40	0.85	12	0.11	-93.00	5605.00	12382	20230612	-61.40	4550	20231026	5.05	7140	-33.05	20240104	4720	1.27	20240327	24750	-80.69	20230612	4550	5.05	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
119	20240409	111051	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	20	2	0.42	48187340	10044	38.01	4755	4845	4755	6180	3330	4755	4797.62	0.27	2491	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	615	-51.34	0.85	12	0.08	-93.00	5605.00	12382	20230612	-61.44	4550	20231026	4.95	7140	-33.12	20240104	4720	1.17	20240327	24750	-80.71	20230612	4550	4.95	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
120	20240409	101045	57	100.00	KOSDAQ		유통	N	N	N	N	N	4820	65	2	1.37	23272525	4838	18.31	4755	4845	4755	6180	3330	4755	4810.36	0.27	1626	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	621	-51.83	0.86	12	0.04	-93.00	5605.00	12382	20230612	-61.07	4550	20231026	5.93	7140	-32.49	20240104	4720	2.12	20240327	24750	-80.53	20230612	4550	5.93	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
121	20240409	091105	57	100.00	KOSDAQ		유통	N	N	N	N	N	4810	55	2	1.16	11119130	2315	8.76	4755	4845	4755	6180	3330	4755	4803.08	0.27	1340	4901	4827	4791	4717	4681	4810	4700	644	1425	5000	3040	5	1	12878076	619	-51.72	0.86	12	0.02	-93.00	5605.00	12382	20230612	-61.15	4550	20231026	5.71	7140	-32.63	20240104	4720	1.91	20240327	24750	-80.57	20230612	4550	5.71	20231026	1.49	N	405920	5000	643 억	34872	N	N	N	N
122	20240408	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	4755	-85	5	-1.76	122325665	25571	68.40	4800	4865	4755	6290	3390	4840	4783.77	0.28	-736	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	612	-51.13	0.85	12	0.20	-93.00	5605.00	12382	20230612	-61.60	4550	20231026	4.51	7140	-33.40	20240104	4720	0.74	20240327	24750	-80.79	20230612	4550	4.51	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
123	20240408	151052	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	-75	5	-1.55	101646965	21223	56.77	4800	4865	4760	6290	3390	4840	4789.47	0.28	-578	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	614	-51.24	0.85	12	0.16	-93.00	5605.00	12382	20230612	-61.52	4550	20231026	4.73	7140	-33.26	20240104	4720	0.95	20240327	24750	-80.75	20230612	4550	4.73	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
124	20240408	141051	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	-80	5	-1.65	101131740	21115	56.48	4800	4865	4760	6290	3390	4840	4789.57	0.28	-556	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	613	-51.18	0.85	12	0.16	-93.00	5605.00	12382	20230612	-61.56	4550	20231026	4.62	7140	-33.33	20240104	4720	0.85	20240327	24750	-80.77	20230612	4550	4.62	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
125	20240408	131045	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	-35	5	-0.72	85478685	17834	47.70	4800	4865	4760	6290	3390	4840	4793.02	0.28	-184	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	619	-51.67	0.86	12	0.14	-93.00	5605.00	12382	20230612	-61.19	4550	20231026	5.60	7140	-32.70	20240104	4720	1.80	20240327	24750	-80.59	20230612	4550	5.60	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
126	20240408	121053	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	-60	5	-1.24	79114265	16502	44.14	4800	4865	4760	6290	3390	4840	4794.22	0.28	0	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	616	-51.40	0.85	12	0.13	-93.00	5605.00	12382	20230612	-61.40	4550	20231026	5.05	7140	-33.05	20240104	4720	1.27	20240327	24750	-80.69	20230612	4550	5.05	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
127	20240408	111054	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	-75	5	-1.55	68169855	14220	38.04	4800	4865	4760	6290	3390	4840	4793.94	0.28	1060	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	614	-51.24	0.85	12	0.11	-93.00	5605.00	12382	20230612	-61.52	4550	20231026	4.73	7140	-33.26	20240104	4720	0.95	20240327	24750	-80.75	20230612	4550	4.73	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
128	20240408	101040	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	-80	5	-1.65	63084530	13152	35.18	4800	4865	4760	6290	3390	4840	4796.57	0.28	1089	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	613	-51.18	0.85	12	0.10	-93.00	5605.00	12382	20230612	-61.56	4550	20231026	4.62	7140	-33.33	20240104	4720	0.85	20240327	24750	-80.77	20230612	4550	4.62	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
129	20240408	091052	57	100.00	KOSDAQ		유통	N	N	N	N	N	4820	-20	5	-0.41	35400655	7356	19.68	4800	4865	4795	6290	3390	4840	4812.49	0.28	2270	5003	4921	4848	4766	4693	4885	4730	644	1450	5000	3090	5	1	12878076	621	-51.83	0.86	12	0.06	-93.00	5605.00	12382	20230612	-61.07	4550	20231026	5.93	7140	-32.49	20240104	4720	2.12	20240327	24750	-80.53	20230612	4550	5.93	20231026	1.54	N	405920	5000	643 억	35601	N	N	N	N
130	20240405	161047	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-80	5	-1.63	180174525	37298	85.94	4890	4930	4775	6390	3445	4920	4830.57	0.33	-6349	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	623	-52.04	0.86	12	0.29	-93.00	5605.00	12382	20230612	-60.91	4550	20231026	6.37	7140	-32.21	20240104	4720	2.54	20240327	24750	-80.44	20230612	4550	6.37	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
131	20240405	151044	57	100.00	KOSDAQ		유통	N	N	N	N	N	4810	-110	5	-2.24	154940835	32096	73.95	4890	4930	4775	6390	3445	4920	4827.42	0.33	-6221	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	619	-51.72	0.86	12	0.25	-93.00	5605.00	12382	20230612	-61.15	4550	20231026	5.71	7140	-32.63	20240104	4720	1.91	20240327	24750	-80.57	20230612	4550	5.71	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
132	20240405	141040	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	-105	5	-2.13	147102300	30467	70.20	4890	4930	4775	6390	3445	4920	4828.25	0.33	-6662	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	620	-51.77	0.86	12	0.24	-93.00	5605.00	12382	20230612	-61.11	4550	20231026	5.82	7140	-32.56	20240104	4720	2.01	20240327	24750	-80.55	20230612	4550	5.82	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
133	20240405	131037	57	100.00	KOSDAQ		유통	N	N	N	N	N	4840	-80	5	-1.63	140378600	29075	66.99	4890	4930	4775	6390	3445	4920	4828.15	0.33	-7030	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	623	-52.04	0.86	12	0.23	-93.00	5605.00	12382	20230612	-60.91	4550	20231026	6.37	7140	-32.21	20240104	4720	2.54	20240327	24750	-80.44	20230612	4550	6.37	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
134	20240405	121042	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	-90	5	-1.83	130990720	27133	62.52	4890	4930	4775	6390	3445	4920	4827.73	0.33	-6433	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	622	-51.94	0.86	12	0.21	-93.00	5605.00	12382	20230612	-60.99	4550	20231026	6.15	7140	-32.35	20240104	4720	2.33	20240327	24750	-80.48	20230612	4550	6.15	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
135	20240405	111050	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	-120	5	-2.44	98820215	20435	47.08	4890	4930	4800	6390	3445	4920	4835.83	0.33	-5523	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	618	-51.61	0.86	12	0.16	-93.00	5605.00	12382	20230612	-61.23	4550	20231026	5.49	7140	-32.77	20240104	4720	1.69	20240327	24750	-80.61	20230612	4550	5.49	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
136	20240405	100914	57	100.00	KOSDAQ		유통	N	N	N	N	N	4875	-45	5	-0.91	58494720	12051	27.77	4890	4930	4800	6390	3445	4920	4853.93	0.33	-4652	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	628	-52.42	0.87	12	0.09	-93.00	5605.00	12382	20230612	-60.63	4550	20231026	7.14	7140	-31.72	20240104	4720	3.28	20240327	24750	-80.30	20230612	4550	7.14	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
137	20240405	091029	57	100.00	KOSDAQ		유통	N	N	N	N	N	4835	-85	5	-1.73	10127465	2084	4.80	4890	4925	4830	6390	3445	4920	4859.63	0.33	-665	5026	4972	4946	4892	4866	4960	4880	644	1470	5000	3140	5	1	12878076	623	-51.99	0.86	12	0.02	-93.00	5605.00	12382	20230612	-60.95	4550	20231026	6.26	7140	-32.28	20240104	4720	2.44	20240327	24750	-80.46	20230612	4550	6.26	20231026	1.91	N	405920	5000	643 억	41950	N	N	N	N
138	20240404	161024	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	-65	5	-1.30	213876865	43195	76.71	4950	5000	4920	6480	3490	4985	4951.43	0.37	-5991	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	634	-52.90	0.88	12	0.34	-93.00	5605.00	12382	20230612	-60.26	4550	20231026	8.13	7140	-31.09	20240104	4720	4.24	20240327	24750	-80.12	20230612	4550	8.13	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
139	20240404	151024	57	100.00	KOSDAQ		유통	N	N	N	N	N	4955	-30	5	-0.60	203946530	41178	73.12	4950	5000	4920	6480	3490	4985	4952.80	0.37	-5848	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	638	-53.28	0.88	12	0.32	-93.00	5605.00	12382	20230612	-59.98	4550	20231026	8.90	7140	-30.60	20240104	4720	4.98	20240327	24750	-79.98	20230612	4550	8.90	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
140	20240404	141033	57	100.00	KOSDAQ		유통	N	N	N	N	N	4930	-55	5	-1.10	187687025	37881	67.27	4950	5000	4930	6480	3490	4985	4954.65	0.37	-4617	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	635	-53.01	0.88	12	0.29	-93.00	5605.00	12382	20230612	-60.18	4550	20231026	8.35	7140	-30.95	20240104	4720	4.45	20240327	24750	-80.08	20230612	4550	8.35	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
141	20240404	131019	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	-20	5	-0.40	160059670	32286	57.33	4950	5000	4930	6480	3490	4985	4957.56	0.37	-3570	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	639	-53.39	0.89	12	0.25	-93.00	5605.00	12382	20230612	-59.90	4550	20231026	9.12	7140	-30.46	20240104	4720	5.19	20240327	24750	-79.94	20230612	4550	9.12	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
142	20240404	121025	57	100.00	KOSDAQ		유통	N	N	N	N	N	4970	-15	5	-0.30	140535390	28344	50.33	4950	5000	4930	6480	3490	4985	4958.21	0.37	-1288	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	640	-53.44	0.89	12	0.22	-93.00	5605.00	12382	20230612	-59.86	4550	20231026	9.23	7140	-30.39	20240104	4720	5.30	20240327	24750	-79.92	20230612	4550	9.23	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
143	20240404	111027	57	100.00	KOSDAQ		유통	N	N	N	N	N	4945	-40	5	-0.80	127652160	25739	45.71	4950	5000	4930	6480	3490	4985	4959.48	0.37	-1249	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	637	-53.17	0.88	12	0.20	-93.00	5605.00	12382	20230612	-60.06	4550	20231026	8.68	7140	-30.74	20240104	4720	4.77	20240327	24750	-80.02	20230612	4550	8.68	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
144	20240404	101023	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	-5	5	-0.10	88344445	17816	31.64	4950	5000	4930	6480	3490	4985	4958.71	0.37	119	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	641	-53.55	0.89	12	0.14	-93.00	5605.00	12382	20230612	-59.78	4550	20231026	9.45	7140	-30.25	20240104	4720	5.51	20240327	24750	-79.88	20230612	4550	9.45	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
145	20240404	091028	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	10	2	0.20	48128430	9708	17.24	4950	5000	4940	6480	3490	4985	4957.61	0.37	874	5151	5067	5006	4922	4861	5110	4965	644	1495	5000	3190	5	1	12878076	643	-53.71	0.89	12	0.08	-93.00	5605.00	12382	20230612	-59.66	4550	20231026	9.78	7140	-30.04	20240104	4720	5.83	20240327	24750	-79.82	20230612	4550	9.78	20231026	1.88	N	405920	5000	643 억	47935	N	N	N	N
146	20240403	161023	57	100.00	KOSDAQ		유통	N	N	N	N	N	4985	-15	5	-0.30	282701490	56249	39.43	4960	5090	4945	6500	3500	5000	5025.89	0.35	3417	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	5	1	12878076	642	-53.60	0.89	12	0.44	-93.00	5605.00	12382	20230612	-59.74	4550	20231026	9.56	7140	-30.18	20240104	4720	5.61	20240327	24750	-79.86	20230612	4550	9.56	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
147	20240403	151024	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	10	2	0.20	269779355	53658	37.61	4960	5090	4945	6500	3500	5000	5027.76	0.35	3242	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	10	1	12878076	645	-53.87	0.89	12	0.42	-93.00	5605.00	12382	20230612	-59.54	4550	20231026	10.11	7140	-29.83	20240104	4720	6.14	20240327	24750	-79.76	20230612	4550	10.11	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
148	20240403	141011	57	100.00	KOSDAQ		유통	N	N	N	N	N	5060	60	2	1.20	210481455	41800	29.30	4960	5090	4945	6500	3500	5000	5035.44	0.35	2007	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	10	1	12878076	652	-54.41	0.90	12	0.32	-93.00	5605.00	12382	20230612	-59.13	4550	20231026	11.21	7140	-29.13	20240104	4720	7.20	20240327	24750	-79.56	20230612	4550	11.21	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
149	20240403	131019	57	100.00	KOSDAQ		유통	N	N	N	N	N	5030	30	2	0.60	199670595	39657	27.80	4960	5090	4945	6500	3500	5000	5034.94	0.35	1984	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	10	1	12878076	648	-54.09	0.90	12	0.31	-93.00	5605.00	12382	20230612	-59.38	4550	20231026	10.55	7140	-29.55	20240104	4720	6.57	20240327	24750	-79.68	20230612	4550	10.55	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
150	20240403	121012	57	100.00	KOSDAQ		유통	N	N	N	N	N	5070	70	2	1.40	154876415	30760	21.56	4960	5090	4945	6500	3500	5000	5034.99	0.35	1750	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	10	1	12878076	653	-54.52	0.90	12	0.24	-93.00	5605.00	12382	20230612	-59.05	4550	20231026	11.43	7140	-28.99	20240104	4720	7.42	20240327	24750	-79.52	20230612	4550	11.43	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
151	20240403	111020	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	10	2	0.20	144236815	28650	20.08	4960	5090	4945	6500	3500	5000	5034.44	0.35	2182	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	10	1	12878076	645	-53.87	0.89	12	0.22	-93.00	5605.00	12382	20230612	-59.54	4550	20231026	10.11	7140	-29.83	20240104	4720	6.14	20240327	24750	-79.76	20230612	4550	10.11	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
152	20240403	101018	57	100.00	KOSDAQ		유통	N	N	N	N	N	5050	50	2	1.00	99978655	19887	13.94	4960	5070	4945	6500	3500	5000	5027.34	0.35	1437	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	10	1	12878076	650	-54.30	0.90	12	0.15	-93.00	5605.00	12382	20230612	-59.21	4550	20231026	10.99	7140	-29.27	20240104	4720	6.99	20240327	24750	-79.60	20230612	4550	10.99	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
153	20240403	091020	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	-20	5	-0.40	18756760	3754	2.63	4960	5040	4950	6500	3500	5000	4996.47	0.35	219	5506	5252	5066	4812	4626	5380	4940	644	1500	5000	3200	5	1	12878076	641	-53.55	0.89	12	0.03	-93.00	5605.00	12382	20230612	-59.78	4550	20231026	9.45	7140	-30.25	20240104	4720	5.51	20240327	24750	-79.88	20230612	4550	9.45	20231026	1.89	N	405920	5000	643 억	44433	N	N	N	N
154	20240402	161006	57	100.00	KOSDAQ		유통	N	N	N	N	N	5000	85	2	1.73	713090270	141569	28.16	4915	5320	4880	6380	3445	4915	5037.05	0.26	10527	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	10	1	12878076	644	-53.76	0.89	12	1.10	-93.00	5605.00	12382	20230612	-59.62	4550	20231026	9.89	7140	-29.97	20240104	4720	5.93	20240327	24750	-79.80	20230612	4550	9.89	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
155	20240402	151014	57	100.00	KOSDAQ		유통	N	N	N	N	N	5040	125	2	2.54	670581650	133090	26.48	4915	5320	4880	6380	3445	4915	5038.56	0.26	9466	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	10	1	12878076	649	-54.19	0.90	12	1.03	-93.00	5605.00	12382	20230612	-59.30	4550	20231026	10.77	7140	-29.41	20240104	4720	6.78	20240327	24750	-79.64	20230612	4550	10.77	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
156	20240402	141015	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	95	2	1.93	601849260	119384	23.75	4915	5320	4880	6380	3445	4915	5041.29	0.26	6371	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	10	1	12878076	645	-53.87	0.89	12	0.93	-93.00	5605.00	12382	20230612	-59.54	4550	20231026	10.11	7140	-29.83	20240104	4720	6.14	20240327	24750	-79.76	20230612	4550	10.11	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
157	20240402	131000	57	100.00	KOSDAQ		유통	N	N	N	N	N	4965	50	2	1.02	279902940	56235	11.19	4915	5070	4880	6380	3445	4915	4977.38	0.26	7779	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	5	1	12878076	639	-53.39	0.89	12	0.44	-93.00	5605.00	12382	20230612	-59.90	4550	20231026	9.12	7140	-30.46	20240104	4720	5.19	20240327	24750	-79.94	20230612	4550	9.12	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
158	20240402	120959	57	100.00	KOSDAQ		유통	N	N	N	N	N	4955	40	2	0.81	255559055	51341	10.21	4915	5070	4880	6380	3445	4915	4977.68	0.26	7340	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	5	1	12878076	638	-53.28	0.88	12	0.40	-93.00	5605.00	12382	20230612	-59.98	4550	20231026	8.90	7140	-30.60	20240104	4720	4.98	20240327	24750	-79.98	20230612	4550	8.90	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
159	20240402	111000	57	100.00	KOSDAQ		유통	N	N	N	N	N	4975	60	2	1.22	233847255	46966	9.34	4915	5070	4880	6380	3445	4915	4979.08	0.26	6615	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	5	1	12878076	641	-53.49	0.89	12	0.36	-93.00	5605.00	12382	20230612	-59.82	4550	20231026	9.34	7140	-30.32	20240104	4720	5.40	20240327	24750	-79.90	20230612	4550	9.34	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
160	20240402	101005	57	100.00	KOSDAQ		유통	N	N	N	N	N	4995	80	2	1.63	197598395	39695	7.90	4915	5070	4880	6380	3445	4915	4977.92	0.26	6764	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	5	1	12878076	643	-53.71	0.89	12	0.31	-93.00	5605.00	12382	20230612	-59.66	4550	20231026	9.78	7140	-30.04	20240104	4720	5.83	20240327	24750	-79.82	20230612	4550	9.78	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
161	20240402	091001	57	100.00	KOSDAQ		유통	N	N	N	N	N	4980	65	2	1.32	94651930	19086	3.80	4915	5040	4880	6380	3445	4915	4959.23	0.26	8192	5705	5310	5055	4660	4405	5507	4857	644	1465	5000	3140	5	1	12878076	641	-53.55	0.89	12	0.15	-93.00	5605.00	12382	20230612	-59.78	4550	20231026	9.45	7140	-30.25	20240104	4720	5.51	20240327	24750	-79.88	20230612	4550	9.45	20231026	1.97	N	405920	5000	643 억	34098	N	N	N	N
162	20240401	161000	57	100.00	KOSDAQ		유통	N	N	N	N	N	4915	55	2	1.13	2555638270	499870	55.92	4870	5450	4800	6310	3405	4860	5113.33	0.19	8191	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	633	-52.85	0.88	12	3.88	-93.00	5605.00	12382	20230612	-60.31	4550	20231026	8.02	7140	-31.16	20240104	4720	4.13	20240327	24750	-80.14	20230612	4550	8.02	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
163	20240401	151004	57	100.00	KOSDAQ		유통	N	N	N	N	N	4945	85	2	1.75	2480008145	484510	54.21	4870	5450	4800	6310	3405	4860	5118.59	0.19	8218	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	637	-53.17	0.88	12	3.76	-93.00	5605.00	12382	20230612	-60.06	4550	20231026	8.68	7140	-30.74	20240104	4720	4.77	20240327	24750	-80.02	20230612	4550	8.68	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
164	20240401	140957	57	100.00	KOSDAQ		유통	N	N	N	N	N	4955	95	2	1.95	2357137740	459678	51.43	4870	5450	4800	6310	3405	4860	5127.80	0.19	5958	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	638	-53.28	0.88	12	3.57	-93.00	5605.00	12382	20230612	-59.98	4550	20231026	8.90	7140	-30.60	20240104	4720	4.98	20240327	24750	-79.98	20230612	4550	8.90	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
165	20240401	130954	57	100.00	KOSDAQ		유통	N	N	N	N	N	4905	45	2	0.93	133629960	27563	3.08	4870	4910	4800	6310	3405	4860	4848.16	0.19	3864	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	632	-52.74	0.88	12	0.21	-93.00	5605.00	12382	20230612	-60.39	4550	20231026	7.80	7140	-31.30	20240104	4720	3.92	20240327	24750	-80.18	20230612	4550	7.80	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
166	20240401	121000	57	100.00	KOSDAQ		유통	N	N	N	N	N	4865	5	2	0.10	127865745	26383	2.95	4870	4905	4800	6310	3405	4860	4846.52	0.19	3599	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	627	-52.31	0.87	12	0.20	-93.00	5605.00	12382	20230612	-60.71	4550	20231026	6.92	7140	-31.86	20240104	4720	3.07	20240327	24750	-80.34	20230612	4550	6.92	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
167	20240401	111000	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	20	2	0.41	113726655	23493	2.63	4870	4900	4800	6310	3405	4860	4840.87	0.19	2439	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	628	-52.47	0.87	12	0.18	-93.00	5605.00	12382	20230612	-60.59	4550	20231026	7.25	7140	-31.65	20240104	4720	3.39	20240327	24750	-80.28	20230612	4550	7.25	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
168	20240401	100957	57	100.00	KOSDAQ		유통	N	N	N	N	N	4880	20	2	0.41	82538195	17108	1.91	4870	4880	4800	6310	3405	4860	4824.54	0.19	1367	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	628	-52.47	0.87	12	0.13	-93.00	5605.00	12382	20230612	-60.59	4550	20231026	7.25	7140	-31.65	20240104	4720	3.39	20240327	24750	-80.28	20230612	4550	7.25	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N
169	20240401	090955	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	-45	5	-0.93	41637620	8631	0.97	4870	4870	4815	6310	3405	4860	4824.19	0.19	-85	6010	5435	5105	4530	4200	5722	4817	644	1450	5000	3110	5	1	12878076	620	-51.77	0.86	12	0.07	-93.00	5605.00	12382	20230612	-61.11	4550	20231026	5.82	7140	-32.56	20240104	4720	2.01	20240327	24750	-80.55	20230612	4550	5.82	20231026	1.96	N	405920	5000	643 억	25030	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History