KissMeData/048910/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	60	2	0.59	118117640	11564	69.62	10230	10290	10150	13230	7130	10180	10214.25	1.72	0	-210	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1288	20.73	1.23	12	0.09	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.20	N	048910	500	63 억		215770	N	N	103	N	00	N
3	20240430	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	60	2	0.59	110052960	10776	64.88	10230	10290	10150	13230	7130	10180	10212.78	1.72	0	-65	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1288	20.73	1.23	12	0.09	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
4	20240430	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	60	2	0.59	104168210	10200	61.41	10230	10290	10150	13230	7130	10180	10212.57	1.72	0	-55	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1288	20.73	1.23	12	0.08	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
5	20240430	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	10200	20	2	0.20	88447740	8662	52.15	10230	10290	10150	13230	7130	10180	10211.01	1.72	0	401	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1283	20.65	1.23	12	0.07	494.00	8314.00	18600	20230605	-45.16	9700	20240418	5.15	14370	-29.02	20240124	9700	5.15	20240418	18600	-45.16	20230605	9700	5.15	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
6	20240430	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	10220	40	2	0.39	79303420	7766	46.76	10230	10290	10150	13230	7130	10180	10211.62	1.72	0	293	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1286	20.69	1.23	12	0.06	494.00	8314.00	18600	20230605	-45.05	9700	20240418	5.36	14370	-28.88	20240124	9700	5.36	20240418	18600	-45.05	20230605	9700	5.36	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
7	20240430	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	10190	10	2	0.10	61804770	6054	36.45	10230	10290	10150	13230	7130	10180	10208.91	1.72	0	354	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1282	20.63	1.23	12	0.05	494.00	8314.00	18600	20230605	-45.22	9700	20240418	5.05	14370	-29.09	20240124	9700	5.05	20240418	18600	-45.22	20230605	9700	5.05	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
8	20240430	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	10240	60	2	0.59	26472040	2592	15.61	10230	10290	10150	13230	7130	10180	10212.98	1.72	0	170	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1288	20.73	1.23	12	0.02	494.00	8314.00	18600	20230605	-44.95	9700	20240418	5.57	14370	-28.74	20240124	9700	5.57	20240418	18600	-44.95	20230605	9700	5.57	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
9	20240430	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	-20	5	-0.20	2990070	294	1.77	10230	10230	10160	13230	7130	10180	10170.31	1.72	0	-2	10273	10226	10153	10106	10033	10250	10130	63	3050	500	7320	10	1	12578946	1278	20.57	1.22	12	0.00	494.00	8314.00	18600	20230605	-45.38	9700	20240418	4.74	14370	-29.30	20240124	9700	4.74	20240418	18600	-45.38	20230605	9700	4.74	20240418	3.20	N	048910	500	63 억		215770	N	N	357	N	00	N
10	20240429	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	10180	90	2	0.89	167403030	16508	39.99	10090	10200	10080	13110	7070	10090	10140.19	1.71	0	851	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1281	20.61	1.22	12	0.13	494.00	8314.00	18600	20230605	-45.27	9700	20240418	4.95	14370	-29.16	20240124	9700	4.95	20240418	18600	-45.27	20230605	9700	4.95	20240418	3.13	N	048910	500	63 억		214869	N	N	357	N	00	N
11	20240429	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	70	2	0.69	152383920	15032	36.41	10090	10200	10080	13110	7070	10090	10137.30	1.71	0	775	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1278	20.57	1.22	12	0.12	494.00	8314.00	18600	20230605	-45.38	9700	20240418	4.74	14370	-29.30	20240124	9700	4.74	20240418	18600	-45.38	20230605	9700	4.74	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
12	20240429	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	10140	50	2	0.50	115971430	11449	27.73	10090	10180	10080	13110	7070	10090	10129.39	1.71	0	-102	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1276	20.53	1.22	12	0.09	494.00	8314.00	18600	20230605	-45.48	9700	20240418	4.54	14370	-29.44	20240124	9700	4.54	20240418	18600	-45.48	20230605	9700	4.54	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
13	20240429	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	10160	70	2	0.69	109803050	10839	26.26	10090	10180	10080	13110	7070	10090	10130.37	1.71	0	-102	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1278	20.57	1.22	12	0.09	494.00	8314.00	18600	20230605	-45.38	9700	20240418	4.74	14370	-29.30	20240124	9700	4.74	20240418	18600	-45.38	20230605	9700	4.74	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
14	20240429	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	10140	50	2	0.50	93317020	9211	22.31	10090	10180	10080	13110	7070	10090	10131.04	1.71	0	-663	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1276	20.53	1.22	12	0.07	494.00	8314.00	18600	20230605	-45.48	9700	20240418	4.54	14370	-29.44	20240124	9700	4.54	20240418	18600	-45.48	20230605	9700	4.54	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
15	20240429	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	10150	60	2	0.59	52715810	5213	12.63	10090	10150	10080	13110	7070	10090	10112.37	1.71	0	-939	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1277	20.55	1.22	12	0.04	494.00	8314.00	18600	20230605	-45.43	9700	20240418	4.64	14370	-29.37	20240124	9700	4.64	20240418	18600	-45.43	20230605	9700	4.64	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
16	20240429	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	10120	30	2	0.30	29144300	2884	6.99	10090	10140	10080	13110	7070	10090	10105.51	1.71	0	-255	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1273	20.49	1.22	12	0.02	494.00	8314.00	18600	20230605	-45.59	9700	20240418	4.33	14370	-29.58	20240124	9700	4.33	20240418	18600	-45.59	20230605	9700	4.33	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
17	20240429	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	-10	5	-0.10	3611580	358	0.87	10090	10140	10080	13110	7070	10090	10088.21	1.71	0	-192	10356	10222	10116	9982	9876	10170	9930	63	3020	500	7260	10	1	12578946	1268	20.40	1.21	12	0.00	494.00	8314.00	18600	20230605	-45.81	9700	20240418	3.92	14370	-29.85	20240124	9700	3.92	20240418	18600	-45.81	20230605	9700	3.92	20240418	3.13	N	048910	500	63 억		214869	N	N	258	N	00	N
18	20240426	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10090	-160	5	-1.56	415082320	41169	19.10	10230	10250	10010	13320	7180	10250	10082.38	1.69	0	1724	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1269	20.43	1.21	12	0.33	494.00	8314.00	18600	20230605	-45.75	9700	20240418	4.02	14370	-29.78	20240124	9700	4.02	20240418	18600	-45.75	20230605	9700	4.02	20240418	3.15	N	048910	500	63 억		212420	N	N	258	N	00	N
19	20240426	150530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10070	-180	5	-1.76	387059090	38386	17.81	10230	10250	10010	13320	7180	10250	10083.34	1.69	0	2071	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1267	20.38	1.21	12	0.31	494.00	8314.00	18600	20230605	-45.86	9700	20240418	3.81	14370	-29.92	20240124	9700	3.81	20240418	18600	-45.86	20230605	9700	3.81	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
20	20240426	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10100	-150	5	-1.46	325111700	32216	14.95	10230	10250	10010	13320	7180	10250	10091.62	1.69	0	550	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1270	20.45	1.21	12	0.26	494.00	8314.00	18600	20230605	-45.70	9700	20240418	4.12	14370	-29.71	20240124	9700	4.12	20240418	18600	-45.70	20230605	9700	4.12	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
21	20240426	130528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10040	-210	5	-2.05	317354090	31447	14.59	10230	10250	10010	13320	7180	10250	10091.71	1.69	0	566	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1263	20.32	1.21	12	0.25	494.00	8314.00	18600	20230605	-46.02	9700	20240418	3.51	14370	-30.13	20240124	9700	3.51	20240418	18600	-46.02	20230605	9700	3.51	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
22	20240426	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10080	-170	5	-1.66	247418040	24484	11.36	10230	10250	10040	13320	7180	10250	10105.29	1.69	0	220	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1268	20.40	1.21	12	0.19	494.00	8314.00	18600	20230605	-45.81	9700	20240418	3.92	14370	-29.85	20240124	9700	3.92	20240418	18600	-45.81	20230605	9700	3.92	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
23	20240426	110528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10140	-110	5	-1.07	167093450	16494	7.65	10230	10250	10040	13320	7180	10250	10130.56	1.69	0	-328	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1276	20.53	1.22	12	0.13	494.00	8314.00	18600	20230605	-45.48	9700	20240418	4.54	14370	-29.44	20240124	9700	4.54	20240418	18600	-45.48	20230605	9700	4.54	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
24	20240426	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10170	-80	5	-0.78	89131120	8770	4.07	10230	10250	10110	13320	7180	10250	10163.18	1.69	0	-128	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1279	20.59	1.22	12	0.07	494.00	8314.00	18600	20230605	-45.32	9700	20240418	4.85	14370	-29.23	20240124	9700	4.85	20240418	18600	-45.32	20230605	9700	4.85	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
25	20240426	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10230	-20	5	-0.20	17143810	1678	0.78	10230	10250	10170	13320	7180	10250	10216.81	1.69	0	96	11270	10760	10270	9760	9270	11015	10015	63	3070	500	7380	10	1	12578946	1287	20.71	1.23	12	0.01	494.00	8314.00	18600	20230605	-45.00	9700	20240418	5.46	14370	-28.81	20240124	9700	5.46	20240418	18600	-45.00	20230605	9700	5.46	20240418	3.15	N	048910	500	63 억		212420	N	N	31	N	00	N
26	20240425	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	270	2	2.71	2252317810	215458	1457.96	9780	10780	9780	12970	6990	9980	10453.64	1.69	0	-1066	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1289	20.75	1.23	12	1.71	494.00	8314.00	18600	20230605	-44.89	9700	20240418	5.67	14370	-28.67	20240124	9700	5.67	20240418	18600	-44.89	20230605	9700	5.67	20240418	3.17	N	048910	500	63 억		212402	N	N	31	N	00	N
27	20240425	150529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10190	210	2	2.10	2222764740	212570	1438.42	9780	10780	9780	12970	6990	9980	10456.62	1.69	0	-1046	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1282	20.63	1.23	12	1.69	494.00	8314.00	18600	20230605	-45.22	9700	20240418	5.05	14370	-29.09	20240124	9700	5.05	20240418	18600	-45.22	20230605	9700	5.05	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
28	20240425	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10250	270	2	2.71	2153776490	205828	1392.80	9780	10780	9780	12970	6990	9980	10463.96	1.69	0	-190	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1289	20.75	1.23	12	1.64	494.00	8314.00	18600	20230605	-44.89	9700	20240418	5.67	14370	-28.67	20240124	9700	5.67	20240418	18600	-44.89	20230605	9700	5.67	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
29	20240425	130528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	390	2	3.91	2036373240	194404	1315.50	9780	10780	9780	12970	6990	9980	10474.96	1.69	0	-2864	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1304	20.99	1.25	12	1.55	494.00	8314.00	18600	20230605	-44.25	9700	20240418	6.91	14370	-27.84	20240124	9700	6.91	20240418	18600	-44.25	20230605	9700	6.91	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
30	20240425	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10370	390	2	3.91	2014493830	192297	1301.24	9780	10780	9780	12970	6990	9980	10475.95	1.69	0	-2472	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1304	20.99	1.25	12	1.53	494.00	8314.00	18600	20230605	-44.25	9700	20240418	6.91	14370	-27.84	20240124	9700	6.91	20240418	18600	-44.25	20230605	9700	6.91	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
31	20240425	110526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10400	420	2	4.21	1922660610	183428	1241.22	9780	10780	9780	12970	6990	9980	10481.83	1.69	0	-2479	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1308	21.05	1.25	12	1.46	494.00	8314.00	18600	20230605	-44.09	9700	20240418	7.22	14370	-27.63	20240124	9700	7.22	20240418	18600	-44.09	20230605	9700	7.22	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
32	20240425	100525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10720	740	2	7.41	1543144750	147172	995.89	9780	10780	9780	12970	6990	9980	10485.31	1.69	0	-5237	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1348	21.70	1.29	12	1.17	494.00	8314.00	18600	20230605	-42.37	9700	20240418	10.52	14370	-25.40	20240124	9700	10.52	20240418	18600	-42.37	20230605	9700	10.52	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
33	20240425	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-80	5	-0.80	28762940	2936	19.87	9780	10000	9780	12970	6990	9980	9796.64	1.69	0	342	10080	10030	9980	9930	9880	10005	9905	63	2990	500	7180	10	1	12578946	1245	20.04	1.19	12	0.02	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.17	N	048910	500	63 억		212402	N	N	91	N	00	N
34	20240424	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	30	2	0.30	146622510	14691	99.50	10030	10030	9930	12930	6970	9950	9980.43	1.66	0	3115	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1255	20.20	1.20	12	0.12	494.00	8314.00	18600	20230605	-46.34	9700	20240418	2.89	14370	-30.55	20240124	9700	2.89	20240418	18600	-46.34	20230605	9700	2.89	20240418	3.17	N	048910	500	63 억		209282	N	N	91	N	00	N
35	20240424	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	40	2	0.40	137793800	13807	93.51	10030	10030	9930	12930	6970	9950	9980.00	1.66	0	3107	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1257	20.22	1.20	12	0.11	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
36	20240424	140523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	10	2	0.10	111478290	11170	75.65	10030	10030	9930	12930	6970	9950	9980.15	1.66	0	2580	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1253	20.16	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.45	9700	20240418	2.68	14370	-30.69	20240124	9700	2.68	20240418	18600	-46.45	20230605	9700	2.68	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
37	20240424	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	40	2	0.40	96788360	9697	65.68	10030	10030	9930	12930	6970	9950	9981.27	1.66	0	2588	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1257	20.22	1.20	12	0.08	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
38	20240424	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	10	2	0.10	90908490	9107	61.68	10030	10030	9930	12930	6970	9950	9982.27	1.66	0	2503	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1253	20.16	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.45	9700	20240418	2.68	14370	-30.69	20240124	9700	2.68	20240418	18600	-46.45	20230605	9700	2.68	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
39	20240424	110523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9990	40	2	0.40	74096920	7423	50.27	10030	10030	9930	12930	6970	9950	9982.07	1.66	0	2104	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1257	20.22	1.20	12	0.06	494.00	8314.00	18600	20230605	-46.29	9700	20240418	2.99	14370	-30.48	20240124	9700	2.99	20240418	18600	-46.29	20230605	9700	2.99	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
40	20240424	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10020	70	2	0.70	48895410	4899	33.18	10030	10030	9930	12930	6970	9950	9980.69	1.66	0	1421	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1260	20.28	1.21	12	0.04	494.00	8314.00	18600	20230605	-46.13	9700	20240418	3.30	14370	-30.27	20240124	9700	3.30	20240418	18600	-46.13	20230605	9700	3.30	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
41	20240424	090525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	80	2	0.80	5065150	505	3.42	10030	10030	10030	12930	6970	9950	10030.00	1.66	0	-163	10143	10046	9973	9876	9803	10095	9925	63	2980	500	7160	10	1	12578946	1262	20.30	1.21	12	0.00	494.00	8314.00	18600	20230605	-46.08	9700	20240418	3.40	14370	-30.20	20240124	9700	3.40	20240418	18600	-46.08	20230605	9700	3.40	20240418	3.17	N	048910	500	63 억		209282	N	N	0	N	00	N
42	20240423	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-20	5	-0.20	146814480	14752	83.51	9920	10070	9900	12960	6980	9970	9952.21	1.67	0	-1359	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1252	20.14	1.20	12	0.12	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
43	20240423	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-20	5	-0.20	136516820	13717	77.66	9920	10070	9900	12960	6980	9970	9952.38	1.67	0	-953	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1252	20.14	1.20	12	0.11	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
44	20240423	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9980	10	2	0.10	116191140	11670	66.07	9920	10070	9900	12960	6980	9970	9956.40	1.67	0	-408	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1255	20.20	1.20	12	0.09	494.00	8314.00	18600	20230605	-46.34	9700	20240418	2.89	14370	-30.55	20240124	9700	2.89	20240418	18600	-46.34	20230605	9700	2.89	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
45	20240423	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	30	2	0.30	90880730	9122	51.64	9920	10070	9900	12960	6980	9970	9962.81	1.67	0	-244	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1258	20.24	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	18600	-46.24	20230605	9700	3.09	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
46	20240423	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	0	3	0.00	82649100	8298	46.98	9920	10070	9900	12960	6980	9970	9960.12	1.67	0	-158	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1254	20.18	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.40	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	18600	-46.40	20230605	9700	2.78	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
47	20240423	110520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-20	5	-0.20	63362480	6364	36.03	9920	10070	9900	12960	6980	9970	9956.39	1.67	0	-98	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1252	20.14	1.20	12	0.05	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
48	20240423	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	-10	5	-0.10	38549960	3867	21.89	9920	10070	9920	12960	6980	9970	9968.96	1.67	0	945	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1253	20.16	1.20	12	0.03	494.00	8314.00	18600	20230605	-46.45	9700	20240418	2.68	14370	-30.69	20240124	9700	2.68	20240418	18600	-46.45	20230605	9700	2.68	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
49	20240423	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	30	2	0.30	2599520	262	1.48	9920	10000	9920	12960	6980	9970	9921.83	1.67	0	-41	10150	10060	9960	9870	9770	10105	9915	63	2990	500	7170	10	1	12578946	1258	20.24	1.20	12	0.00	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	18600	-46.24	20230605	9700	3.09	20240418	3.12	N	048910	500	63 억		210639	N	N	15	N	00	N
50	20240422	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	20	2	0.20	174865790	17573	60.21	9950	10050	9860	12930	6970	9950	9950.44	1.72	0	-5808	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1254	20.18	1.20	12	0.14	494.00	8314.00	18600	20230605	-46.40	9700	20240418	2.78	14370	-30.62	20240124	9700	2.78	20240418	18600	-46.40	20230605	9700	2.78	20240418	3.14	N	048910	500	63 억		216449	N	N	15	N	00	N
51	20240422	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	163304960	16413	56.23	9950	10050	9860	12930	6970	9950	9949.73	1.72	0	-5751	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.13	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
52	20240422	140519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9920	-30	5	-0.30	115366860	11570	39.64	9950	10050	9910	12930	6970	9950	9971.21	1.72	0	-2773	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1248	20.08	1.19	12	0.09	494.00	8314.00	18600	20230605	-46.67	9700	20240418	2.27	14370	-30.97	20240124	9700	2.27	20240418	18600	-46.67	20230605	9700	2.27	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
53	20240422	130518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	-10	5	-0.10	92191090	9234	31.64	9950	10050	9930	12930	6970	9950	9983.87	1.72	0	-2772	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1250	20.12	1.20	12	0.07	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
54	20240422	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	0	3	0.00	75951990	7602	26.04	9950	10050	9940	12930	6970	9950	9991.05	1.72	0	-2209	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1252	20.14	1.20	12	0.06	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
55	20240422	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	80	2	0.80	55025110	5501	18.85	9950	10050	9950	12930	6970	9950	10002.75	1.72	0	-1017	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1262	20.30	1.21	12	0.04	494.00	8314.00	18600	20230605	-46.08	9700	20240418	3.40	14370	-30.20	20240124	9700	3.40	20240418	18600	-46.08	20230605	9700	3.40	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
56	20240422	100519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10030	80	2	0.80	23152880	2319	7.95	9950	10030	9950	12930	6970	9950	9983.99	1.72	0	-314	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1262	20.30	1.21	12	0.02	494.00	8314.00	18600	20230605	-46.08	9700	20240418	3.40	14370	-30.20	20240124	9700	3.40	20240418	18600	-46.08	20230605	9700	3.40	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
57	20240422	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10000	50	2	0.50	1413080	142	0.49	9950	10030	9950	12930	6970	9950	9951.27	1.72	0	-19	10250	10100	9920	9770	9590	10010	9680	63	2980	500	7160	10	1	12578946	1258	20.24	1.20	12	0.00	494.00	8314.00	18600	20230605	-46.24	9700	20240418	3.09	14370	-30.41	20240124	9700	3.09	20240418	18600	-46.24	20230605	9700	3.09	20240418	3.14	N	048910	500	63 억		216449	N	N	60	N	00	N
58	20240419	160457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9950	-70	5	-0.70	276732210	27882	64.30	10010	10070	9740	13020	7020	10020	9925.12	1.76	0	-4497	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1252	20.14	1.20	12	0.22	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.15	N	048910	500	63 억		220958	N	N	60	N	00	N
59	20240419	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	-90	5	-0.90	250136520	25208	58.13	10010	10070	9740	13020	7020	10020	9922.90	1.76	0	-3734	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1249	20.10	1.19	12	0.20	494.00	8314.00	18600	20230605	-46.61	9700	20240418	2.37	14370	-30.90	20240124	9700	2.37	20240418	18600	-46.61	20230605	9700	2.37	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
60	20240419	140456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	-120	5	-1.20	234841270	23665	54.57	10010	10070	9740	13020	7020	10020	9923.57	1.76	0	-2681	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1245	20.04	1.19	12	0.19	494.00	8314.00	18600	20230605	-46.77	9700	20240418	2.06	14370	-31.11	20240124	9700	2.06	20240418	18600	-46.77	20230605	9700	2.06	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
61	20240419	130458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-130	5	-1.30	226556530	22828	52.64	10010	10070	9740	13020	7020	10020	9924.50	1.76	0	-2465	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1244	20.02	1.19	12	0.18	494.00	8314.00	18600	20230605	-46.83	9700	20240418	1.96	14370	-31.18	20240124	9700	1.96	20240418	18600	-46.83	20230605	9700	1.96	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
62	20240419	120456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9850	-170	5	-1.70	216174380	21774	50.21	10010	10070	9740	13020	7020	10020	9928.10	1.76	0	-2214	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1239	19.94	1.18	12	0.17	494.00	8314.00	18600	20230605	-47.04	9700	20240418	1.55	14370	-31.45	20240124	9700	1.55	20240418	18600	-47.04	20230605	9700	1.55	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
63	20240419	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9880	-140	5	-1.40	148872070	14904	34.37	10010	10070	9880	13020	7020	10020	9988.73	1.76	0	-1457	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1243	20.00	1.19	12	0.12	494.00	8314.00	18600	20230605	-46.88	9700	20240418	1.86	14370	-31.25	20240124	9700	1.86	20240418	18600	-46.88	20230605	9700	1.86	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
64	20240419	100459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10060	40	2	0.40	64747550	6464	14.91	10010	10070	9950	13020	7020	10020	10016.64	1.76	0	1357	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1265	20.36	1.21	12	0.05	494.00	8314.00	18600	20230605	-45.91	9700	20240418	3.71	14370	-29.99	20240124	9700	3.71	20240418	18600	-45.91	20230605	9700	3.71	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
65	20240419	090455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10050	30	2	0.30	6407340	641	1.48	10010	10050	9950	13020	7020	10020	9995.85	1.76	0	158	10260	10140	9920	9800	9580	10200	9860	63	3000	500	7210	10	1	12578946	1264	20.34	1.21	12	0.01	494.00	8314.00	18600	20230605	-45.97	9700	20240418	3.61	14370	-30.06	20240124	9700	3.61	20240418	18600	-45.97	20230605	9700	3.61	20240418	3.15	N	048910	500	63 억		220958	N	N	50	N	00	N
66	20240418	160454	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10020	210	2	2.14	429718940	43346	124.34	9810	10040	9700	12750	6870	9810	9913.69	1.57	0	24061	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1260	20.28	1.21	12	0.34	494.00	8314.00	18600	20230605	-46.13	9700	20240418	3.30	14370	-30.27	20240124	9700	3.30	20240418	18600	-46.13	20230605	9700	3.30	20240418	3.21	N	048910	500	63 억		196892	N	N	50	N	00	N
67	20240418	150455	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10020	210	2	2.14	398036510	40181	115.26	9810	10040	9700	12750	6870	9810	9906.09	1.57	0	22456	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1260	20.28	1.21	12	0.32	494.00	8314.00	18600	20230605	-46.13	9700	20240418	3.30	14370	-30.27	20240124	9700	3.30	20240418	18600	-46.13	20230605	9700	3.30	20240418	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
68	20240418	140458	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10010	200	2	2.04	361304200	36514	104.74	9810	10040	9700	12750	6870	9810	9894.95	1.57	0	21175	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1259	20.26	1.20	12	0.29	494.00	8314.00	18600	20230605	-46.18	9700	20240418	3.20	14370	-30.34	20240124	9700	3.20	20240418	18600	-46.18	20230605	9700	3.20	20240418	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
69	20240418	130456	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10030	220	2	2.24	313617110	31749	91.07	9810	10040	9700	12750	6870	9810	9878.02	1.57	0	20832	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1262	20.30	1.21	12	0.25	494.00	8314.00	18600	20230605	-46.08	9700	20240418	3.40	14370	-30.20	20240124	9700	3.40	20240418	18600	-46.08	20230605	9700	3.40	20240418	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
70	20240418	120455	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9940	130	2	1.33	277618500	28147	80.74	9810	9980	9700	12750	6870	9810	9863.16	1.57	0	19441	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1250	20.12	1.20	12	0.22	494.00	8314.00	18600	20230605	-46.56	9700	20240418	2.47	14370	-30.83	20240124	9700	2.47	20240418	18600	-46.56	20230605	9700	2.47	20240418	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
71	20240418	110456	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9950	140	2	1.43	268629480	27242	78.14	9810	9980	9700	12750	6870	9810	9860.86	1.57	0	19167	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1252	20.14	1.20	12	0.22	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
72	20240418	100457	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9950	140	2	1.43	220022890	22350	64.11	9810	9950	9700	12750	6870	9810	9844.42	1.57	0	18392	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1252	20.14	1.20	12	0.18	494.00	8314.00	18600	20230605	-46.51	9700	20240418	2.58	14370	-30.76	20240124	9700	2.58	20240418	18600	-46.51	20230605	9700	2.58	20240418	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
73	20240418	090455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9770	-40	5	-0.41	5989650	611	1.75	9810	9840	9770	12750	6870	9810	9803.03	1.57	0	-318	10070	9940	9860	9730	9650	10005	9795	63	2940	500	7060	10	1	12578946	1229	19.78	1.18	12	0.00	494.00	8314.00	18600	20230605	-47.47	9710	20240416	0.62	14370	-32.01	20240124	9710	0.62	20240416	18600	-47.47	20230605	9710	0.62	20240416	3.21	N	048910	500	63 억		196892	N	N	4	N	00	N
74	20240417	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9810	-10	5	-0.10	338560980	34300	74.43	9780	9990	9780	12760	6880	9820	9872.35	1.49	0	10077	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1234	19.86	1.18	12	0.27	494.00	8314.00	18600	20230605	-47.26	9710	20240416	1.03	14370	-31.73	20240124	9710	1.03	20240416	18600	-47.26	20230605	9710	1.03	20240416	3.23	N	048910	500	63 억		186811	N	N	4	N	00	N
75	20240417	150459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9870	50	2	0.51	296689880	30035	65.18	9780	9990	9780	12760	6880	9820	9878.14	1.49	0	10355	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1242	19.98	1.19	12	0.24	494.00	8314.00	18600	20230605	-46.94	9710	20240416	1.65	14370	-31.32	20240124	9710	1.65	20240416	18600	-46.94	20230605	9710	1.65	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
76	20240417	140455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	110	2	1.12	250705410	25378	55.07	9780	9990	9780	12760	6880	9820	9878.85	1.49	0	10664	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1249	20.10	1.19	12	0.20	494.00	8314.00	18600	20230605	-46.61	9710	20240416	2.27	14370	-30.90	20240124	9710	2.27	20240416	18600	-46.61	20230605	9710	2.27	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
77	20240417	130458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	120	2	1.22	245185470	24822	53.87	9780	9990	9780	12760	6880	9820	9877.75	1.49	0	11012	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1250	20.12	1.20	12	0.20	494.00	8314.00	18600	20230605	-46.56	9710	20240416	2.37	14370	-30.83	20240124	9710	2.37	20240416	18600	-46.56	20230605	9710	2.37	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
78	20240417	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9940	120	2	1.22	230360000	23329	50.63	9780	9990	9780	12760	6880	9820	9874.41	1.49	0	11315	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1250	20.12	1.20	12	0.19	494.00	8314.00	18600	20230605	-46.56	9710	20240416	2.37	14370	-30.83	20240124	9710	2.37	20240416	18600	-46.56	20230605	9710	2.37	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
79	20240417	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	110	2	1.12	212300530	21509	46.68	9780	9990	9780	12760	6880	9820	9870.31	1.49	0	11604	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1249	20.10	1.19	12	0.17	494.00	8314.00	18600	20230605	-46.61	9710	20240416	2.27	14370	-30.90	20240124	9710	2.27	20240416	18600	-46.61	20230605	9710	2.27	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
80	20240417	100455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9960	140	2	1.43	186893920	18945	41.11	9780	9990	9780	12760	6880	9820	9865.08	1.49	0	12636	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1253	20.16	1.20	12	0.15	494.00	8314.00	18600	20230605	-46.45	9710	20240416	2.57	14370	-30.69	20240124	9710	2.57	20240416	18600	-46.45	20230605	9710	2.57	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
81	20240417	090453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9810	-10	5	-0.10	18401130	1879	4.08	9780	9820	9780	12760	6880	9820	9793.04	1.49	0	85	10120	9970	9840	9690	9560	9905	9625	63	2940	500	7070	10	1	12578946	1234	19.86	1.18	12	0.01	494.00	8314.00	18600	20230605	-47.26	9710	20240416	1.03	14370	-31.73	20240124	9710	1.03	20240416	18600	-47.26	20230605	9710	1.03	20240416	3.23	N	048910	500	63 억		186811	N	N	0	N	00	N
82	20240416	160457	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9820	-200	5	-2.00	451348390	45909	145.47	9950	9990	9710	13020	7020	10020	9831.44	1.48	0	882	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1235	19.88	1.18	12	0.36	494.00	8314.00	18600	20230605	-47.20	9710	20240416	1.13	14370	-31.66	20240124	9710	1.13	20240416	18600	-47.20	20230605	9710	1.13	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
83	20240416	150454	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9780	-240	5	-2.40	393680230	40029	126.84	9950	9990	9710	13020	7020	10020	9834.88	1.48	0	801	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1230	19.80	1.18	12	0.32	494.00	8314.00	18600	20230605	-47.42	9710	20240416	0.72	14370	-31.94	20240124	9710	0.72	20240416	18600	-47.42	20230605	9710	0.72	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
84	20240416	140453	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9820	-200	5	-2.00	305900700	31044	98.37	9950	9990	9790	13020	7020	10020	9853.78	1.48	0	734	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1235	19.88	1.18	12	0.25	494.00	8314.00	18600	20230605	-47.20	9790	20240416	0.31	14370	-31.66	20240124	9790	0.31	20240416	18600	-47.20	20230605	9790	0.31	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
85	20240416	130455	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9830	-190	5	-1.90	225767630	22885	72.51	9950	9990	9790	13020	7020	10020	9865.31	1.48	0	254	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1237	19.90	1.18	12	0.18	494.00	8314.00	18600	20230605	-47.15	9790	20240416	0.41	14370	-31.59	20240124	9790	0.41	20240416	18600	-47.15	20230605	9790	0.41	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
86	20240416	120457	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9840	-180	5	-1.80	168357040	17035	53.98	9950	9990	9830	13020	7020	10020	9883.01	1.48	0	218	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1238	19.92	1.18	12	0.14	494.00	8314.00	18600	20230605	-47.10	9830	20240416	0.10	14370	-31.52	20240124	9830	0.10	20240416	18600	-47.10	20230605	9830	0.10	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
87	20240416	110455	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9900	-120	5	-1.20	118826720	12013	38.07	9950	9990	9830	13020	7020	10020	9891.51	1.48	0	47	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1245	20.04	1.19	12	0.10	494.00	8314.00	18600	20230605	-46.77	9830	20240416	0.71	14370	-31.11	20240124	9830	0.71	20240416	18600	-46.77	20230605	9830	0.71	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
88	20240416	100448	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9950	-70	5	-0.70	47689970	4810	15.24	9950	9990	9850	13020	7020	10020	9914.75	1.48	0	1393	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1252	20.14	1.20	12	0.04	494.00	8314.00	18600	20230605	-46.51	9850	20240416	1.02	14370	-30.76	20240124	9850	1.02	20240416	18600	-46.51	20230605	9850	1.02	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
89	20240416	090449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9870	-150	5	-1.50	6805620	688	2.18	9950	9950	9850	13020	7020	10020	9891.89	1.48	0	15	10306	10162	10006	9862	9706	10085	9785	63	3000	500	7210	10	1	12578946	1242	19.98	1.19	12	0.01	494.00	8314.00	18600	20230605	-46.94	9850	20240416	0.20	14370	-31.32	20240124	9850	0.20	20240416	18600	-46.94	20230605	9850	0.20	20240416	3.27	N	048910	500	63 억		186561	N	N	8	N	00	N
90	20240415	160447	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10020	-150	5	-1.47	314056800	31548	123.48	10150	10150	9850	13220	7120	10170	9954.88	1.50	0	-2391	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1260	20.28	1.21	12	0.25	494.00	8314.00	18600	20230605	-46.13	9850	20240415	1.73	14370	-30.27	20240124	9850	1.73	20240415	18600	-46.13	20230605	9850	1.73	20240415	3.30	N	048910	500	63 억		188947	N	N	8	N	00	N
91	20240415	150452	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9950	-220	5	-2.16	284043740	28544	111.72	10150	10150	9850	13220	7120	10170	9951.08	1.50	0	-2505	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1252	20.14	1.20	12	0.23	494.00	8314.00	18600	20230605	-46.51	9850	20240415	1.02	14370	-30.76	20240124	9850	1.02	20240415	18600	-46.51	20230605	9850	1.02	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
92	20240415	140446	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9970	-200	5	-1.97	247220400	24854	97.28	10150	10150	9850	13220	7120	10170	9946.91	1.50	0	-2437	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1254	20.18	1.20	12	0.20	494.00	8314.00	18600	20230605	-46.40	9850	20240415	1.22	14370	-30.62	20240124	9850	1.22	20240415	18600	-46.40	20230605	9850	1.22	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
93	20240415	130444	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9920	-250	5	-2.46	242059750	24335	95.24	10150	10150	9850	13220	7120	10170	9946.98	1.50	0	-2159	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1248	20.08	1.19	12	0.19	494.00	8314.00	18600	20230605	-46.67	9850	20240415	0.71	14370	-30.97	20240124	9850	0.71	20240415	18600	-46.67	20230605	9850	0.71	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
94	20240415	120450	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9870	-300	5	-2.95	218820180	21986	86.05	10150	10150	9850	13220	7120	10170	9952.71	1.50	0	-2750	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1242	19.98	1.19	12	0.17	494.00	8314.00	18600	20230605	-46.94	9850	20240415	0.20	14370	-31.32	20240124	9850	0.20	20240415	18600	-46.94	20230605	9850	0.20	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
95	20240415	110449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9930	-240	5	-2.36	182133700	18277	71.53	10150	10150	9850	13220	7120	10170	9965.19	1.50	0	-2561	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1249	20.10	1.19	12	0.15	494.00	8314.00	18600	20230605	-46.61	9850	20240415	0.81	14370	-30.90	20240124	9850	0.81	20240415	18600	-46.61	20230605	9850	0.81	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
96	20240415	100448	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	9980	-190	5	-1.87	126723100	12690	49.67	10150	10150	9920	13220	7120	10170	9986.06	1.50	0	-2214	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1255	20.20	1.20	12	0.10	494.00	8314.00	18600	20230605	-46.34	9920	20240415	0.60	14370	-30.55	20240124	9920	0.60	20240415	18600	-46.34	20230605	9920	0.60	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
97	20240415	090450	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10100	-70	5	-0.69	4265680	421	1.65	10150	10150	10090	13220	7120	10170	10132.26	1.50	0	-80	10370	10270	10180	10080	9990	10225	10035	63	3050	500	7320	10	1	12578946	1270	20.45	1.21	12	0.00	494.00	8314.00	18600	20230605	-45.70	10090	20240415	0.10	14370	-29.71	20240124	10090	0.10	20240415	18600	-45.70	20230605	10090	0.10	20240415	3.30	N	048910	500	63 억		188947	N	N	109	N	00	N
98	20240412	160447	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10170	-90	5	-0.88	259626950	25526	159.63	10220	10280	10090	13330	7190	10260	10171.08	1.50	0	99	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1279	20.59	1.22	12	0.20	494.00	8314.00	18600	20230605	-45.32	10090	20240412	0.79	14370	-29.23	20240124	10090	0.79	20240412	18600	-45.32	20230605	10090	0.79	20240412	3.38	N	048910	500	63 억		188856	N	N	109	N	00	N
99	20240412	150449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10110	-150	5	-1.46	228879570	22493	140.66	10220	10280	10090	13330	7190	10260	10175.59	1.50	0	332	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1272	20.47	1.22	12	0.18	494.00	8314.00	18600	20230605	-45.65	10090	20240412	0.20	14370	-29.65	20240124	10090	0.20	20240412	18600	-45.65	20230605	10090	0.20	20240412	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
100	20240412	140447	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10120	-140	5	-1.36	203622300	19997	125.05	10220	10280	10090	13330	7190	10260	10182.64	1.50	0	278	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1273	20.49	1.22	12	0.16	494.00	8314.00	18600	20230605	-45.59	10090	20240412	0.30	14370	-29.58	20240124	10090	0.30	20240412	18600	-45.59	20230605	10090	0.30	20240412	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
101	20240412	130443	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10090	-170	5	-1.66	167843710	16471	103.00	10220	10280	10090	13330	7190	10260	10190.26	1.50	0	353	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1269	20.43	1.21	12	0.13	494.00	8314.00	18600	20230605	-45.75	10090	20240412	0.00	14370	-29.78	20240124	10090	0.00	20240412	18600	-45.75	20230605	10090	0.00	20240412	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
102	20240412	120447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10220	-40	5	-0.39	84122860	8215	51.37	10220	10280	10200	13330	7190	10260	10240.15	1.50	0	-42	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1286	20.69	1.23	12	0.07	494.00	8314.00	18600	20230605	-45.05	10120	20240411	0.99	14370	-28.88	20240124	10120	0.99	20240411	18600	-45.05	20230605	10120	0.99	20240411	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
103	20240412	110443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	0	3	0.00	48862000	4768	29.82	10220	10280	10210	13330	7190	10260	10247.90	1.50	0	150	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1291	20.77	1.23	12	0.04	494.00	8314.00	18600	20230605	-44.84	10120	20240411	1.38	14370	-28.60	20240124	10120	1.38	20240411	18600	-44.84	20230605	10120	1.38	20240411	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
104	20240412	100445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10270	10	2	0.10	30260230	2957	18.49	10220	10270	10210	13330	7190	10260	10233.42	1.50	0	8	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1292	20.79	1.24	12	0.02	494.00	8314.00	18600	20230605	-44.78	10120	20240411	1.48	14370	-28.53	20240124	10120	1.48	20240411	18600	-44.78	20230605	10120	1.48	20240411	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
105	20240412	090445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10260	0	3	0.00	3619000	354	2.21	10220	10260	10220	13330	7190	10260	10223.16	1.50	0	-51	10353	10306	10213	10166	10073	10330	10190	63	3070	500	7380	10	1	12578946	1291	20.77	1.23	12	0.00	494.00	8314.00	18600	20230605	-44.84	10120	20240411	1.38	14370	-28.60	20240124	10120	1.38	20240411	18600	-44.84	20230605	10120	1.38	20240411	3.38	N	048910	500	63 억		188856	N	N	44	N	00	N
106	20240411	160441	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10260	0	3	0.00	161866390	15906	34.82	10210	10260	10120	13330	7190	10260	10176.44	1.50	0	-146	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1291	20.77	1.23	12	0.13	494.00	8314.00	18600	20230605	-44.84	10120	20240411	1.38	14370	-28.60	20240124	10120	1.38	20240411	18600	-44.84	20230605	10120	1.38	20240411	3.41	N	048910	500	63 억		188740	N	N	44	N	00	N
107	20240411	150448	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10220	-40	5	-0.39	152086410	14950	32.73	10210	10260	10120	13330	7190	10260	10173.00	1.50	0	-204	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1286	20.69	1.23	12	0.12	494.00	8314.00	18600	20230605	-45.05	10120	20240411	0.99	14370	-28.88	20240124	10120	0.99	20240411	18600	-45.05	20230605	10120	0.99	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
108	20240411	140446	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10180	-80	5	-0.78	128102950	12597	27.58	10210	10260	10120	13330	7190	10260	10169.32	1.50	0	-339	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1281	20.61	1.22	12	0.10	494.00	8314.00	18600	20230605	-45.27	10120	20240411	0.59	14370	-29.16	20240124	10120	0.59	20240411	18600	-45.27	20230605	10120	0.59	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
109	20240411	130438	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10170	-90	5	-0.88	112840720	11098	24.30	10210	10260	10120	13330	7190	10260	10167.66	1.50	0	-1028	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1279	20.59	1.22	12	0.09	494.00	8314.00	18600	20230605	-45.32	10120	20240411	0.49	14370	-29.23	20240124	10120	0.49	20240411	18600	-45.32	20230605	10120	0.49	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
110	20240411	120444	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10190	-70	5	-0.68	105181570	10345	22.65	10210	10260	10120	13330	7190	10260	10167.38	1.50	0	-1337	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1282	20.63	1.23	12	0.08	494.00	8314.00	18600	20230605	-45.22	10120	20240411	0.69	14370	-29.09	20240124	10120	0.69	20240411	18600	-45.22	20230605	10120	0.69	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
111	20240411	110441	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10210	-50	5	-0.49	86052990	8463	18.53	10210	10260	10120	13330	7190	10260	10168.14	1.50	0	-1660	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1284	20.67	1.23	12	0.07	494.00	8314.00	18600	20230605	-45.11	10120	20240411	0.89	14370	-28.95	20240124	10120	0.89	20240411	18600	-45.11	20230605	10120	0.89	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
112	20240411	100446	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10200	-60	5	-0.58	79683800	7839	17.16	10210	10260	10120	13330	7190	10260	10165.05	1.50	0	-1749	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1283	20.65	1.23	12	0.06	494.00	8314.00	18600	20230605	-45.16	10120	20240411	0.79	14370	-29.02	20240124	10120	0.79	20240411	18600	-45.16	20230605	10120	0.79	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
113	20240411	090443	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10210	-50	5	-0.49	7261670	711	1.56	10210	10260	10210	13330	7190	10260	10213.32	1.50	0	26	10506	10382	10296	10172	10086	10340	10130	63	3070	500	7380	10	1	12578946	1284	20.67	1.23	12	0.01	494.00	8314.00	18600	20230605	-45.11	10210	20240411	0.00	14370	-28.95	20240124	10210	0.00	20240411	18600	-45.11	20230605	10210	0.00	20240411	3.41	N	048910	500	63 억		188740	N	N	5062	N	00	N
114	20240409	160436	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10260	-90	5	-0.87	460585010	44902	116.97	10310	10420	10210	13450	7250	10350	10257.56	1.44	0	7320	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1291	20.77	1.23	12	0.36	494.00	8314.00	18600	20230605	-44.84	10210	20240409	0.49	14370	-28.60	20240124	10210	0.49	20240409	18600	-44.84	20230605	10210	0.49	20240409	3.43	N	048910	500	63 억		181424	N	N	5062	N	00	N
115	20240409	150438	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10250	-100	5	-0.97	411076780	40070	104.38	10310	10420	10210	13450	7250	10350	10258.97	1.44	0	7777	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1289	20.75	1.23	12	0.32	494.00	8314.00	18600	20230605	-44.89	10210	20240409	0.39	14370	-28.67	20240124	10210	0.39	20240409	18600	-44.89	20230605	10210	0.39	20240409	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
116	20240409	140442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10230	-120	5	-1.16	212845260	20676	53.86	10310	10420	10220	13450	7250	10350	10294.32	1.44	0	1559	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1287	20.71	1.23	12	0.16	494.00	8314.00	18600	20230605	-45.00	10220	20240409	0.10	14370	-28.81	20240124	10220	0.10	20240409	18600	-45.00	20230605	10220	0.10	20240409	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
117	20240409	130437	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10280	-70	5	-0.68	132765590	12856	33.49	10310	10420	10240	13450	7250	10350	10327.13	1.44	0	555	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1293	20.81	1.24	12	0.10	494.00	8314.00	18600	20230605	-44.73	10240	20240409	0.39	14370	-28.46	20240124	10240	0.39	20240409	18600	-44.73	20230605	10240	0.39	20240409	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
118	20240409	120440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10340	-10	5	-0.10	79422300	7665	19.97	10310	10420	10310	13450	7250	10350	10361.68	1.44	0	162	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1301	20.93	1.24	12	0.06	494.00	8314.00	18600	20230605	-44.41	10270	20240408	0.68	14370	-28.04	20240124	10270	0.68	20240408	18600	-44.41	20230605	10270	0.68	20240408	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
119	20240409	110437	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10380	30	2	0.29	53581360	5165	13.45	10310	10420	10310	13450	7250	10350	10373.93	1.44	0	116	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1306	21.01	1.25	12	0.04	494.00	8314.00	18600	20230605	-44.19	10270	20240408	1.07	14370	-27.77	20240124	10270	1.07	20240408	18600	-44.19	20230605	10270	1.07	20240408	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
120	20240409	100435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10410	60	2	0.58	20601300	1986	5.17	10310	10410	10310	13450	7250	10350	10373.26	1.44	0	70	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1309	21.07	1.25	12	0.02	494.00	8314.00	18600	20230605	-44.03	10270	20240408	1.36	14370	-27.56	20240124	10270	1.36	20240408	18600	-44.03	20230605	10270	1.36	20240408	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
121	20240409	090443	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10350	0	3	0.00	2960880	287	0.75	10310	10350	10310	13450	7250	10350	10316.66	1.44	0	1	10790	10570	10420	10200	10050	10495	10125	63	3100	500	7450	10	1	12578946	1302	20.95	1.24	12	0.00	494.00	8314.00	18600	20230605	-44.35	10270	20240408	0.78	14370	-27.97	20240124	10270	0.78	20240408	18600	-44.35	20230605	10270	0.78	20240408	3.43	N	048910	500	63 억		181424	N	N	31	N	00	N
122	20240408	160432	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10350	-240	5	-2.27	396978750	38293	147.33	10540	10640	10270	13760	7420	10590	10366.88	1.47	0	-2931	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1302	20.95	1.24	12	0.30	494.00	8314.00	18600	20230605	-44.35	10270	20240408	0.78	14370	-27.97	20240124	10270	0.78	20240408	18600	-44.35	20230605	10270	0.78	20240408	3.43	N	048910	500	63 억		184369	N	N	31	N	00	N
123	20240408	150438	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10320	-270	5	-2.55	373940180	36064	138.76	10540	10640	10270	13760	7420	10590	10368.79	1.47	0	-2913	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1298	20.89	1.24	12	0.29	494.00	8314.00	18600	20230605	-44.52	10270	20240408	0.49	14370	-28.18	20240124	10270	0.49	20240408	18600	-44.52	20230605	10270	0.49	20240408	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
124	20240408	140440	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10330	-260	5	-2.46	291900720	28110	108.15	10540	10640	10300	13760	7420	10590	10384.23	1.47	0	-2914	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1299	20.91	1.24	12	0.22	494.00	8314.00	18600	20230605	-44.46	10300	20240408	0.29	14370	-28.11	20240124	10300	0.29	20240408	18600	-44.46	20230605	10300	0.29	20240408	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
125	20240408	130437	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10340	-250	5	-2.36	278303880	26795	103.09	10540	10640	10300	13760	7420	10590	10386.41	1.47	0	-2914	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1301	20.93	1.24	12	0.21	494.00	8314.00	18600	20230605	-44.41	10300	20240408	0.39	14370	-28.04	20240124	10300	0.39	20240408	18600	-44.41	20230605	10300	0.39	20240408	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
126	20240408	120439	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10370	-220	5	-2.08	230036080	22122	85.11	10540	10640	10300	13760	7420	10590	10398.52	1.47	0	-2955	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1304	20.99	1.25	12	0.18	494.00	8314.00	18600	20230605	-44.25	10300	20240408	0.68	14370	-27.84	20240124	10300	0.68	20240408	18600	-44.25	20230605	10300	0.68	20240408	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
127	20240408	110440	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10400	-190	5	-1.79	178519010	17138	65.94	10540	10640	10310	13760	7420	10590	10416.56	1.47	0	-2870	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1308	21.05	1.25	12	0.14	494.00	8314.00	18600	20230605	-44.09	10310	20240408	0.87	14370	-27.63	20240124	10310	0.87	20240408	18600	-44.09	20230605	10310	0.87	20240408	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
128	20240408	100435	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	10380	-210	5	-1.98	136775070	13112	50.45	10540	10640	10310	13760	7420	10590	10431.29	1.47	0	-2400	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1306	21.01	1.25	12	0.10	494.00	8314.00	18600	20230605	-44.19	10310	20240408	0.68	14370	-27.77	20240124	10310	0.68	20240408	18600	-44.19	20230605	10310	0.68	20240408	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
129	20240408	090438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	10540	-50	5	-0.47	9015050	855	3.29	10540	10640	10540	13760	7420	10590	10543.92	1.47	0	242	10990	10790	10650	10450	10310	10720	10380	63	3170	500	7620	10	1	12578946	1326	21.34	1.27	12	0.01	494.00	8314.00	18600	20230605	-43.33	10510	20240405	0.29	14370	-26.65	20240124	10510	0.29	20240405	18600	-43.33	20230605	10510	0.29	20240405	3.43	N	048910	500	63 억		184369	N	N	80	N	00	N
130	20240405	160438	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10590	-200	5	-1.85	270173850	25446	149.60	10750	10850	10510	14020	7560	10790	10617.65	1.51	0	-4849	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1332	21.44	1.27	12	0.20	494.00	8314.00	18600	20230605	-43.06	10510	20240405	0.76	14370	-26.30	20240124	10510	0.76	20240405	18600	-43.06	20230605	10510	0.76	20240405	3.46	N	048910	500	63 억		189845	N	N	80	N	00	N
131	20240405	150435	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10570	-220	5	-2.04	247256060	23279	136.86	10750	10850	10510	14020	7560	10790	10621.42	1.51	0	-4780	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1330	21.40	1.27	12	0.19	494.00	8314.00	18600	20230605	-43.17	10510	20240405	0.57	14370	-26.44	20240124	10510	0.57	20240405	18600	-43.17	20230605	10510	0.57	20240405	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
132	20240405	140434	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10560	-230	5	-2.13	235374030	22154	130.25	10750	10850	10510	14020	7560	10790	10624.45	1.51	0	-4696	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1328	21.38	1.27	12	0.18	494.00	8314.00	18600	20230605	-43.23	10510	20240405	0.48	14370	-26.51	20240124	10510	0.48	20240405	18600	-43.23	20230605	10510	0.48	20240405	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
133	20240405	130434	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10590	-200	5	-1.85	209798580	19734	116.02	10750	10850	10510	14020	7560	10790	10631.33	1.51	0	-3447	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1332	21.44	1.27	12	0.16	494.00	8314.00	18600	20230605	-43.06	10510	20240405	0.76	14370	-26.30	20240124	10510	0.76	20240405	18600	-43.06	20230605	10510	0.76	20240405	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
134	20240405	120435	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10600	-190	5	-1.76	186831470	17561	103.25	10750	10850	10510	14020	7560	10790	10639.00	1.51	0	-3254	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1333	21.46	1.27	12	0.14	494.00	8314.00	18600	20230605	-43.01	10510	20240405	0.86	14370	-26.24	20240124	10510	0.86	20240405	18600	-43.01	20230605	10510	0.86	20240405	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
135	20240405	110437	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10620	-170	5	-1.58	150196550	14095	82.87	10750	10850	10560	14020	7560	10790	10656.02	1.51	0	-3576	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1336	21.50	1.28	12	0.11	494.00	8314.00	18600	20230605	-42.90	10560	20240405	0.57	14370	-26.10	20240124	10560	0.57	20240405	18600	-42.90	20230605	10560	0.57	20240405	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
136	20240405	100403	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10730	-60	5	-0.56	68616270	6420	37.74	10750	10850	10640	14020	7560	10790	10687.89	1.51	0	-43	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1350	21.72	1.29	12	0.05	494.00	8314.00	18600	20230605	-42.31	10640	20240405	0.85	14370	-25.33	20240124	10640	0.85	20240405	18600	-42.31	20230605	10640	0.85	20240405	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
137	20240405	090431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10720	-70	5	-0.65	3404990	316	1.86	10750	10850	10710	14020	7560	10790	10775.28	1.51	0	-28	11010	10900	10810	10700	10610	10855	10655	63	3230	500	7760	10	1	12578946	1348	21.70	1.29	12	0.00	494.00	8314.00	18600	20230605	-42.37	10640	20240401	0.75	14370	-25.40	20240124	10640	0.75	20240401	18600	-42.37	20230605	10640	0.75	20240401	3.46	N	048910	500	63 억		189845	N	N	12	N	00	N
138	20240404	160430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-50	5	-0.46	183113100	16954	124.92	10870	10920	10720	14090	7590	10840	10800.59	1.53	0	-3160	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1357	21.84	1.30	12	0.13	494.00	8314.00	18600	20230605	-41.99	10640	20240401	1.41	14370	-24.91	20240124	10640	1.41	20240401	18600	-41.99	20230605	10640	1.41	20240401	3.49	N	048910	500	63 억		193008	N	N	12	N	00	N
139	20240404	150429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-40	5	-0.37	148898500	13775	101.50	10870	10920	10750	14090	7590	10840	10809.33	1.53	0	-2843	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1359	21.86	1.30	12	0.11	494.00	8314.00	18600	20230605	-41.94	10640	20240401	1.50	14370	-24.84	20240124	10640	1.50	20240401	18600	-41.94	20230605	10640	1.50	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
140	20240404	140430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10780	-60	5	-0.55	134457890	12434	91.62	10870	10920	10770	14090	7590	10840	10813.73	1.53	0	-2594	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1356	21.82	1.30	12	0.10	494.00	8314.00	18600	20230605	-42.04	10640	20240401	1.32	14370	-24.98	20240124	10640	1.32	20240401	18600	-42.04	20230605	10640	1.32	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
141	20240404	130427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-30	5	-0.28	75177910	6945	51.17	10870	10920	10800	14090	7590	10840	10824.75	1.53	0	-1179	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1360	21.88	1.30	12	0.06	494.00	8314.00	18600	20230605	-41.88	10640	20240401	1.60	14370	-24.77	20240124	10640	1.60	20240401	18600	-41.88	20230605	10640	1.60	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
142	20240404	120428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-30	5	-0.28	53104170	4903	36.13	10870	10920	10800	14090	7590	10840	10830.95	1.53	0	-783	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1360	21.88	1.30	12	0.04	494.00	8314.00	18600	20230605	-41.88	10640	20240401	1.60	14370	-24.77	20240124	10640	1.60	20240401	18600	-41.88	20230605	10640	1.60	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
143	20240404	110429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	10	2	0.09	40374130	3727	27.46	10870	10920	10800	14090	7590	10840	10832.88	1.53	0	-680	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1365	21.96	1.31	12	0.03	494.00	8314.00	18600	20230605	-41.67	10640	20240401	1.97	14370	-24.50	20240124	10640	1.97	20240401	18600	-41.67	20230605	10640	1.97	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
144	20240404	100428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10840	0	3	0.00	17506910	1614	11.89	10870	10920	10820	14090	7590	10840	10846.91	1.53	0	-407	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1364	21.94	1.30	12	0.01	494.00	8314.00	18600	20230605	-41.72	10640	20240401	1.88	14370	-24.57	20240124	10640	1.88	20240401	18600	-41.72	20230605	10640	1.88	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
145	20240404	090429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10860	20	2	0.18	336870	31	0.23	10870	10870	10860	14090	7590	10840	10866.77	1.53	0	-15	10966	10902	10836	10772	10706	10870	10740	63	3250	500	7800	10	1	12578946	1366	21.98	1.31	12	0.00	494.00	8314.00	18600	20230605	-41.61	10640	20240401	2.07	14370	-24.43	20240124	10640	2.07	20240401	18600	-41.61	20230605	10640	2.07	20240401	3.49	N	048910	500	63 억		193008	N	N	0	N	00	N
146	20240403	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10840	-70	5	-0.64	146496340	13560	32.25	10900	10900	10770	14180	7640	10910	10803.36	1.55	0	-1607	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1364	21.94	1.30	12	0.11	494.00	8314.00	18600	20230605	-41.72	10640	20240401	1.88	14370	-24.57	20240124	10640	1.88	20240401	18600	-41.72	20230605	10640	1.88	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
147	20240403	150427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-110	5	-1.01	121982440	11296	26.87	10900	10900	10770	14180	7640	10910	10798.73	1.55	0	-1233	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1359	21.86	1.30	12	0.09	494.00	8314.00	18600	20230605	-41.94	10640	20240401	1.50	14370	-24.84	20240124	10640	1.50	20240401	18600	-41.94	20230605	10640	1.50	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
148	20240403	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-110	5	-1.01	97890130	9065	21.56	10900	10900	10770	14180	7640	10910	10798.69	1.55	0	-1245	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1359	21.86	1.30	12	0.07	494.00	8314.00	18600	20230605	-41.94	10640	20240401	1.50	14370	-24.84	20240124	10640	1.50	20240401	18600	-41.94	20230605	10640	1.50	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
149	20240403	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10800	-110	5	-1.01	84923950	7865	18.71	10900	10900	10770	14180	7640	10910	10797.71	1.55	0	-1317	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1359	21.86	1.30	12	0.06	494.00	8314.00	18600	20230605	-41.94	10640	20240401	1.50	14370	-24.84	20240124	10640	1.50	20240401	18600	-41.94	20230605	10640	1.50	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
150	20240403	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10770	-140	5	-1.28	71962610	6663	15.85	10900	10900	10770	14180	7640	10910	10800.33	1.55	0	-1357	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1355	21.80	1.30	12	0.05	494.00	8314.00	18600	20230605	-42.10	10640	20240401	1.22	14370	-25.05	20240124	10640	1.22	20240401	18600	-42.10	20230605	10640	1.22	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
151	20240403	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10790	-120	5	-1.10	53268520	4929	11.72	10900	10900	10780	14180	7640	10910	10807.17	1.55	0	-565	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1357	21.84	1.30	12	0.04	494.00	8314.00	18600	20230605	-41.99	10640	20240401	1.41	14370	-24.91	20240124	10640	1.41	20240401	18600	-41.99	20230605	10640	1.41	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
152	20240403	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10880	-30	5	-0.27	22568690	2085	4.96	10900	10900	10780	14180	7640	10910	10824.31	1.55	0	-629	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1369	22.02	1.31	12	0.02	494.00	8314.00	18600	20230605	-41.51	10640	20240401	2.26	14370	-24.29	20240124	10640	2.26	20240401	18600	-41.51	20230605	10640	2.26	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
153	20240403	090427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10850	-60	5	-0.55	3648910	336	0.80	10900	10900	10830	14180	7640	10910	10859.85	1.55	0	-210	11216	11062	10926	10772	10636	10995	10705	63	3270	500	7850	10	1	12578946	1365	21.96	1.31	12	0.00	494.00	8314.00	18600	20230605	-41.67	10640	20240401	1.97	14370	-24.50	20240124	10640	1.97	20240401	18600	-41.67	20230605	10640	1.97	20240401	3.52	N	048910	500	63 억		194852	N	N	9	N	00	N
154	20240402	160418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10910	-30	5	-0.27	457212040	42042	101.11	10930	11080	10790	14220	7660	10940	10874.95	1.64	0	-10879	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1372	22.09	1.31	12	0.33	494.00	8314.00	18600	20230605	-41.34	10640	20240401	2.54	14370	-24.08	20240124	10640	2.54	20240401	18600	-41.34	20230605	10640	2.54	20240401	3.54	N	048910	500	63 억		206314	N	N	2	N	00	N
155	20240402	150425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	-70	5	-0.64	413019940	37989	91.36	10930	11080	10790	14220	7660	10940	10872.09	1.64	0	-10105	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1367	22.00	1.31	12	0.30	494.00	8314.00	18600	20230605	-41.56	10640	20240401	2.16	14370	-24.36	20240124	10640	2.16	20240401	18600	-41.56	20230605	10640	2.16	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
156	20240402	140426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10810	-130	5	-1.19	319003780	29302	70.47	10930	11080	10810	14220	7660	10940	10886.76	1.64	0	-8830	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1360	21.88	1.30	12	0.23	494.00	8314.00	18600	20230605	-41.88	10640	20240401	1.60	14370	-24.77	20240124	10640	1.60	20240401	18600	-41.88	20230605	10640	1.60	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
157	20240402	130420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10830	-110	5	-1.01	275086560	25241	60.70	10930	11080	10820	14220	7660	10940	10898.40	1.64	0	-6522	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1362	21.92	1.30	12	0.20	494.00	8314.00	18600	20230605	-41.77	10640	20240401	1.79	14370	-24.63	20240124	10640	1.79	20240401	18600	-41.77	20230605	10640	1.79	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
158	20240402	120419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10870	-70	5	-0.64	241508070	22140	53.25	10930	11080	10830	14220	7660	10940	10908.22	1.64	0	-4603	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1367	22.00	1.31	12	0.18	494.00	8314.00	18600	20230605	-41.56	10640	20240401	2.16	14370	-24.36	20240124	10640	2.16	20240401	18600	-41.56	20230605	10640	2.16	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
159	20240402	110421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10890	-50	5	-0.46	208299080	19078	45.88	10930	11080	10840	14220	7660	10940	10918.29	1.64	0	-2291	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1370	22.04	1.31	12	0.15	494.00	8314.00	18600	20230605	-41.45	10640	20240401	2.35	14370	-24.22	20240124	10640	2.35	20240401	18600	-41.45	20230605	10640	2.35	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
160	20240402	100420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10890	-50	5	-0.46	168390500	15400	37.04	10930	11080	10850	14220	7660	10940	10934.45	1.64	0	-81	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1370	22.04	1.31	12	0.12	494.00	8314.00	18600	20230605	-41.45	10640	20240401	2.35	14370	-24.22	20240124	10640	2.35	20240401	18600	-41.45	20230605	10640	2.35	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
161	20240402	090420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11080	140	2	1.28	48311110	4385	10.55	10930	11080	10930	14220	7660	10940	11017.36	1.64	0	2901	11180	11060	10850	10730	10520	11120	10790	63	3280	500	7870	10	1	12578946	1394	22.43	1.33	12	0.03	494.00	8314.00	18600	20230605	-40.43	10640	20240401	4.14	14370	-22.89	20240124	10640	4.14	20240401	18600	-40.43	20230605	10640	4.14	20240401	3.54	N	048910	500	63 억		206314	N	N	59	N	00	N
162	20240401	160418	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10940	190	2	1.77	437487440	40351	188.99	10750	10970	10640	13970	7530	10750	10842.04	1.54	0	12951	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1376	22.15	1.32	12	0.32	494.00	8314.00	18600	20230605	-41.18	10640	20240401	2.82	14370	-23.87	20240124	10640	2.82	20240401	18600	-41.18	20230605	10640	2.82	20240401	3.54	N	048910	500	63 억		193364	N	N	59	N	00	N
163	20240401	150420	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10930	180	2	1.67	408142450	37664	176.40	10750	10970	10640	13970	7530	10750	10836.41	1.54	0	12658	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1375	22.13	1.31	12	0.30	494.00	8314.00	18600	20230605	-41.24	10640	20240401	2.73	14370	-23.94	20240124	10640	2.73	20240401	18600	-41.24	20230605	10640	2.73	20240401	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N
164	20240401	140418	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10870	120	2	1.12	332108270	30689	143.74	10750	10910	10640	13970	7530	10750	10821.74	1.54	0	9409	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1367	22.00	1.31	12	0.24	494.00	8314.00	18600	20230605	-41.56	10640	20240401	2.16	14370	-24.36	20240124	10640	2.16	20240401	18600	-41.56	20230605	10640	2.16	20240401	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N
165	20240401	130418	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10880	130	2	1.21	297008780	27463	128.63	10750	10910	10640	13970	7530	10750	10814.87	1.54	0	9046	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1369	22.02	1.31	12	0.22	494.00	8314.00	18600	20230605	-41.51	10640	20240401	2.26	14370	-24.29	20240124	10640	2.26	20240401	18600	-41.51	20230605	10640	2.26	20240401	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N
166	20240401	120421	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10860	110	2	1.02	218796010	20280	94.98	10750	10880	10640	13970	7530	10750	10788.76	1.54	0	5105	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1366	21.98	1.31	12	0.16	494.00	8314.00	18600	20230605	-41.61	10640	20240401	2.07	14370	-24.43	20240124	10640	2.07	20240401	18600	-41.61	20230605	10640	2.07	20240401	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N
167	20240401	110419	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10860	110	2	1.02	190717070	17694	82.87	10750	10880	10640	13970	7530	10750	10778.63	1.54	0	4606	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1366	21.98	1.31	12	0.14	494.00	8314.00	18600	20230605	-41.61	10640	20240401	2.07	14370	-24.43	20240124	10640	2.07	20240401	18600	-41.61	20230605	10640	2.07	20240401	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N
168	20240401	100417	55	50.00	KOSDAQ	신저가	유통	N	N	N	Y	50	N	10880	130	2	1.21	138440220	12874	60.30	10750	10880	10640	13970	7530	10750	10753.47	1.54	0	5475	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1369	22.02	1.31	12	0.10	494.00	8314.00	18600	20230605	-41.51	10640	20240401	2.26	14370	-24.29	20240124	10640	2.26	20240401	18600	-41.51	20230605	10640	2.26	20240401	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N
169	20240401	090417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10730	-20	5	-0.19	2202900	205	0.96	10750	10750	10730	13970	7530	10750	10745.85	1.54	0	-22	10856	10802	10736	10682	10616	10770	10650	63	3220	500	7740	10	1	12578946	1350	21.72	1.29	12	0.00	494.00	8314.00	18600	20230605	-42.31	10670	20240329	0.56	14370	-25.33	20240124	10670	0.56	20240329	18600	-42.31	20230605	10670	0.56	20240329	3.54	N	048910	500	63 억		193364	N	N	0	N	00	N