KissMeData/063170/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	40	2	0.45	354133400	39783	54.73	8880	8970	8860	11550	6230	8890	8901.57	1.91	-4832	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1587	-19.93	1.31	12	0.22	-448.00	6831.00	17550	20231204	-49.12	8570	20240426	4.20	13670	-34.67	20240111	8570	4.20	20240426	17550	-49.12	20231204	8570	4.20	20240426	4.95	N	063170	500	88 억	339570	N	N	87	N	N
3	20240430	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	40	2	0.45	290038910	32603	44.85	8880	8970	8860	11550	6230	8890	8896.08	1.91	-3958	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1587	-19.93	1.31	12	0.18	-448.00	6831.00	17550	20231204	-49.12	8570	20240426	4.20	13670	-34.67	20240111	8570	4.20	20240426	17550	-49.12	20231204	8570	4.20	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
4	20240430	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	0	3	0.00	242957910	27317	37.58	8880	8970	8860	11550	6230	8890	8894.02	1.91	-4243	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1580	-19.84	1.30	12	0.15	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
5	20240430	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-10	5	-0.11	201855260	22694	31.22	8880	8970	8860	11550	6230	8890	8894.65	1.91	-4470	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1578	-19.82	1.30	12	0.13	-448.00	6831.00	17550	20231204	-49.40	8570	20240426	3.62	13670	-35.04	20240111	8570	3.62	20240426	17550	-49.40	20231204	8570	3.62	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
6	20240430	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-10	5	-0.11	176777520	19869	27.33	8880	8970	8860	11550	6230	8890	8897.15	1.91	-2998	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1578	-19.82	1.30	12	0.11	-448.00	6831.00	17550	20231204	-49.40	8570	20240426	3.62	13670	-35.04	20240111	8570	3.62	20240426	17550	-49.40	20231204	8570	3.62	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
7	20240430	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	0	3	0.00	154226740	17329	23.84	8880	8970	8860	11550	6230	8890	8899.92	1.91	-2721	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1580	-19.84	1.30	12	0.10	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
8	20240430	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	0	3	0.00	106935600	12006	16.52	8880	8970	8860	11550	6230	8890	8906.85	1.91	-1626	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1580	-19.84	1.30	12	0.07	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
9	20240430	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	20	2	0.22	19593270	2202	3.03	8880	8940	8870	11550	6230	8890	8897.94	1.91	181	9036	8962	8816	8742	8596	9000	8780	89	2660	500	6400	10	1	17774267	1584	-19.89	1.30	12	0.01	-448.00	6831.00	17550	20231204	-49.23	8570	20240426	3.97	13670	-34.82	20240111	8570	3.97	20240426	17550	-49.23	20231204	8570	3.97	20240426	4.95	N	063170	500	88 억	339570	N	N	20	N	N
10	20240429	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	220	2	2.54	638815710	72409	69.69	8730	8890	8670	11270	6070	8670	8821.83	1.68	37807	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1580	-19.84	1.30	12	0.41	-448.00	6831.00	17550	20231204	-49.34	8570	20240426	3.73	13670	-34.97	20240111	8570	3.73	20240426	17550	-49.34	20231204	8570	3.73	20240426	4.94	N	063170	500	88 억	298478	N	N	20	N	N
11	20240429	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	200	2	2.31	595883100	67577	65.04	8730	8880	8670	11270	6070	8670	8817.84	1.68	37728	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1577	-19.80	1.30	12	0.38	-448.00	6831.00	17550	20231204	-49.46	8570	20240426	3.50	13670	-35.11	20240111	8570	3.50	20240426	17550	-49.46	20231204	8570	3.50	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
12	20240429	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	180	2	2.08	542282260	61529	59.22	8730	8870	8670	11270	6070	8670	8813.44	1.68	34900	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1573	-19.75	1.30	12	0.35	-448.00	6831.00	17550	20231204	-49.57	8570	20240426	3.27	13670	-35.26	20240111	8570	3.27	20240426	17550	-49.57	20231204	8570	3.27	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
13	20240429	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	130	2	1.50	432206530	49094	47.25	8730	8870	8670	11270	6070	8670	8803.65	1.68	28519	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1564	-19.64	1.29	12	0.28	-448.00	6831.00	17550	20231204	-49.86	8570	20240426	2.68	13670	-35.63	20240111	8570	2.68	20240426	17550	-49.86	20231204	8570	2.68	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
14	20240429	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	140	2	1.61	330717170	37609	36.20	8730	8870	8670	11270	6070	8670	8793.56	1.68	24140	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1566	-19.67	1.29	12	0.21	-448.00	6831.00	17550	20231204	-49.80	8570	20240426	2.80	13670	-35.55	20240111	8570	2.80	20240426	17550	-49.80	20231204	8570	2.80	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
15	20240429	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	80	2	0.92	304576280	34640	33.34	8730	8870	8670	11270	6070	8670	8792.62	1.68	21877	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1555	-19.53	1.28	12	0.19	-448.00	6831.00	17550	20231204	-50.14	8570	20240426	2.10	13670	-35.99	20240111	8570	2.10	20240426	17550	-50.14	20231204	8570	2.10	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
16	20240429	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	130	2	1.50	250365210	28449	27.38	8730	8870	8670	11270	6070	8670	8800.49	1.68	19041	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1564	-19.64	1.29	12	0.16	-448.00	6831.00	17550	20231204	-49.86	8570	20240426	2.68	13670	-35.63	20240111	8570	2.68	20240426	17550	-49.86	20231204	8570	2.68	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
17	20240429	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	120	2	1.38	26896580	3068	2.95	8730	8820	8670	11270	6070	8670	8766.81	1.68	2481	9016	8842	8706	8532	8396	8775	8465	89	2600	500	6240	10	1	17774267	1562	-19.62	1.29	12	0.02	-448.00	6831.00	17550	20231204	-49.91	8570	20240426	2.57	13670	-35.70	20240111	8570	2.57	20240426	17550	-49.91	20231204	8570	2.57	20240426	4.94	N	063170	500	88 억	298478	N	N	0	N	N
18	20240426	160614	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8670	-170	5	-1.92	896045520	103613	330.57	8850	8880	8570	11490	6190	8840	8647.69	1.71	-4912	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1541	-19.35	1.27	12	0.58	-448.00	6831.00	17550	20231204	-50.60	8570	20240426	1.17	13670	-36.58	20240111	8570	1.17	20240426	17550	-50.60	20231204	8570	1.17	20240426	4.94	N	063170	500	88 억	303768	N	N	0	N	N
19	20240426	150615	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8610	-230	5	-2.60	830832070	96074	306.51	8850	8880	8570	11490	6190	8840	8647.83	1.71	-6427	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1530	-19.22	1.26	12	0.54	-448.00	6831.00	17550	20231204	-50.94	8570	20240426	0.47	13670	-37.02	20240111	8570	0.47	20240426	17550	-50.94	20231204	8570	0.47	20240426	4.94	N	063170	500	88 억	303768	N	N	0	N	N
20	20240426	140613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8610	-230	5	-2.60	740693150	85623	273.17	8850	8880	8570	11490	6190	8840	8650.63	1.71	-10162	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1530	-19.22	1.26	12	0.48	-448.00	6831.00	17550	20231204	-50.94	8570	20240426	0.47	13670	-37.02	20240111	8570	0.47	20240426	17550	-50.94	20231204	8570	0.47	20240426	4.94	N	063170	500	88 억	303768	N	N	0	N	N
21	20240426	130613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8600	-240	5	-2.71	691299060	79884	254.86	8850	8880	8570	11490	6190	8840	8653.79	1.71	-11476	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1529	-19.20	1.26	12	0.45	-448.00	6831.00	17550	20231204	-51.00	8570	20240426	0.35	13670	-37.09	20240111	8570	0.35	20240426	17550	-51.00	20231204	8570	0.35	20240426	4.94	N	063170	500	88 억	303768	N	N	0	N	N
22	20240426	120613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8590	-250	5	-2.83	615957290	71109	226.87	8850	8880	8580	11490	6190	8840	8662.16	1.71	-14168	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1527	-19.17	1.26	12	0.40	-448.00	6831.00	17550	20231204	-51.05	8580	20240426	0.12	13670	-37.16	20240111	8580	0.12	20240426	17550	-51.05	20231204	8580	0.12	20240426	4.94	N	063170	500	88 억	303768	N	N	0	N	N
23	20240426	110613	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8590	-250	5	-2.83	555445680	64075	204.43	8850	8880	8580	11490	6190	8840	8668.68	1.71	-14544	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1527	-19.17	1.26	12	0.36	-448.00	6831.00	17550	20231204	-51.05	8580	20240426	0.12	13670	-37.16	20240111	8580	0.12	20240426	17550	-51.05	20231204	8580	0.12	20240426	4.94	N	063170	500	88 억	303768	N	N	0	N	N
24	20240426	100612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8690	-150	5	-1.70	213286920	24421	77.91	8850	8880	8680	11490	6190	8840	8733.75	1.71	-6190	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1545	-19.40	1.27	12	0.14	-448.00	6831.00	17550	20231204	-50.48	8650	20240419	0.46	13670	-36.43	20240111	8650	0.46	20240419	17550	-50.48	20231204	8650	0.46	20240419	4.94	N	063170	500	88 억	303768	N	N	0	N	N
25	20240426	090615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	30	2	0.34	1169370	132	0.42	8850	8880	8850	11490	6190	8840	8858.86	1.71	18	9060	8950	8870	8760	8680	8910	8720	89	2650	500	6360	10	1	17774267	1577	-19.80	1.30	12	0.00	-448.00	6831.00	17550	20231204	-49.46	8650	20240419	2.54	13670	-35.11	20240111	8650	2.54	20240419	17550	-49.46	20231204	8650	2.54	20240419	4.94	N	063170	500	88 억	303768	N	N	0	N	N
26	20240425	160609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-130	5	-1.45	275824780	31111	82.89	8970	8980	8790	11660	6280	8970	8865.84	1.78	-13238	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1571	-19.73	1.29	12	0.18	-448.00	6831.00	17550	20231204	-49.63	8650	20240419	2.20	13670	-35.33	20240111	8650	2.20	20240419	17550	-49.63	20231204	8650	2.20	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
27	20240425	150613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	-160	5	-1.78	235991260	26593	70.86	8970	8980	8810	11660	6280	8970	8874.19	1.78	-9887	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1566	-19.67	1.29	12	0.15	-448.00	6831.00	17550	20231204	-49.80	8650	20240419	1.85	13670	-35.55	20240111	8650	1.85	20240419	17550	-49.80	20231204	8650	1.85	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
28	20240425	140610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-60	5	-0.67	129182550	14532	38.72	8970	8980	8850	11660	6280	8970	8889.52	1.78	-4001	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1584	-19.89	1.30	12	0.08	-448.00	6831.00	17550	20231204	-49.23	8650	20240419	3.01	13670	-34.82	20240111	8650	3.01	20240419	17550	-49.23	20231204	8650	3.01	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
29	20240425	130613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	-100	5	-1.11	118447740	13322	35.50	8970	8980	8850	11660	6280	8970	8891.14	1.78	-3632	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1577	-19.80	1.30	12	0.07	-448.00	6831.00	17550	20231204	-49.46	8650	20240419	2.54	13670	-35.11	20240111	8650	2.54	20240419	17550	-49.46	20231204	8650	2.54	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
30	20240425	120609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8880	-90	5	-1.00	108193190	12167	32.42	8970	8980	8850	11660	6280	8970	8892.35	1.78	-3927	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1578	-19.82	1.30	12	0.07	-448.00	6831.00	17550	20231204	-49.40	8650	20240419	2.66	13670	-35.04	20240111	8650	2.66	20240419	17550	-49.40	20231204	8650	2.66	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
31	20240425	110611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8880	-90	5	-1.00	74362810	8363	22.28	8970	8980	8850	11660	6280	8970	8891.88	1.78	-4121	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1578	-19.82	1.30	12	0.05	-448.00	6831.00	17550	20231204	-49.40	8650	20240419	2.66	13670	-35.04	20240111	8650	2.66	20240419	17550	-49.40	20231204	8650	2.66	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
32	20240425	100610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-70	5	-0.78	42466160	4767	12.70	8970	8980	8860	11660	6280	8970	8908.36	1.78	-1979	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1582	-19.87	1.30	12	0.03	-448.00	6831.00	17550	20231204	-49.29	8650	20240419	2.89	13670	-34.89	20240111	8650	2.89	20240419	17550	-49.29	20231204	8650	2.89	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
33	20240425	090613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	-40	5	-0.45	4341680	485	1.29	8970	8980	8930	11660	6280	8970	8951.92	1.78	-425	9123	9046	8933	8856	8743	9085	8895	89	2690	500	6450	10	1	17774267	1587	-19.93	1.31	12	0.00	-448.00	6831.00	17550	20231204	-49.12	8650	20240419	3.24	13670	-34.67	20240111	8650	3.24	20240419	17550	-49.12	20231204	8650	3.24	20240419	4.97	N	063170	500	88 억	316908	N	N	0	N	N
34	20240424	160605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	160	2	1.82	335034650	37526	62.65	8820	9010	8820	11450	6170	8810	8928.32	1.70	15130	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1594	-20.02	1.31	12	0.21	-448.00	6831.00	17550	20231204	-48.89	8650	20240419	3.70	13670	-34.38	20240111	8650	3.70	20240419	17550	-48.89	20231204	8650	3.70	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
35	20240424	150608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	170	2	1.93	315923340	35395	59.09	8820	9010	8820	11450	6170	8810	8926.05	1.70	14499	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1596	-20.04	1.31	12	0.20	-448.00	6831.00	17550	20231204	-48.83	8650	20240419	3.82	13670	-34.31	20240111	8650	3.82	20240419	17550	-48.83	20231204	8650	3.82	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
36	20240424	140607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	170	2	1.93	257980550	28927	48.29	8820	9010	8820	11450	6170	8810	8918.79	1.70	11324	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1596	-20.04	1.31	12	0.16	-448.00	6831.00	17550	20231204	-48.83	8650	20240419	3.82	13670	-34.31	20240111	8650	3.82	20240419	17550	-48.83	20231204	8650	3.82	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
37	20240424	130613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8940	130	2	1.48	225650410	25316	42.26	8820	9010	8820	11450	6170	8810	8913.85	1.70	9541	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1589	-19.96	1.31	12	0.14	-448.00	6831.00	17550	20231204	-49.06	8650	20240419	3.35	13670	-34.60	20240111	8650	3.35	20240419	17550	-49.06	20231204	8650	3.35	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
38	20240424	120609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	120	2	1.36	198183710	22227	37.11	8820	9010	8820	11450	6170	8810	8916.93	1.70	9071	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1587	-19.93	1.31	12	0.13	-448.00	6831.00	17550	20231204	-49.12	8650	20240419	3.24	13670	-34.67	20240111	8650	3.24	20240419	17550	-49.12	20231204	8650	3.24	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
39	20240424	110607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	90	2	1.02	175551180	19683	32.86	8820	9010	8820	11450	6170	8810	8919.60	1.70	8085	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1582	-19.87	1.30	12	0.11	-448.00	6831.00	17550	20231204	-49.29	8650	20240419	2.89	13670	-34.89	20240111	8650	2.89	20240419	17550	-49.29	20231204	8650	2.89	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
40	20240424	100606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	200	2	2.27	155705920	17465	29.16	8820	9010	8820	11450	6170	8810	8916.05	1.70	9062	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1601	-20.11	1.32	12	0.10	-448.00	6831.00	17550	20231204	-48.66	8650	20240419	4.16	13670	-34.09	20240111	8650	4.16	20240419	17550	-48.66	20231204	8650	4.16	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
41	20240424	090609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8880	70	2	0.79	22303630	2522	4.21	8820	8880	8820	11450	6170	8810	8845.32	1.70	877	9043	8926	8843	8726	8643	8885	8685	89	2640	500	6340	10	1	17774267	1578	-19.82	1.30	12	0.01	-448.00	6831.00	17550	20231204	-49.40	8650	20240419	2.66	13670	-35.04	20240111	8650	2.66	20240419	17550	-49.40	20231204	8650	2.66	20240419	5.00	N	063170	500	88 억	301790	N	N	0	N	N
42	20240423	160546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8810	-80	5	-0.90	526513290	59636	147.96	8870	8960	8760	11550	6230	8890	8828.80	1.70	-991	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1566	-19.67	1.29	12	0.34	-448.00	6831.00	17550	20231204	-49.80	8650	20240419	1.85	13670	-35.55	20240111	8650	1.85	20240419	17550	-49.80	20231204	8650	1.85	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
43	20240423	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8800	-90	5	-1.01	488379540	55301	137.21	8870	8960	8760	11550	6230	8890	8831.30	1.70	269	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1564	-19.64	1.29	12	0.31	-448.00	6831.00	17550	20231204	-49.86	8650	20240419	1.73	13670	-35.63	20240111	8650	1.73	20240419	17550	-49.86	20231204	8650	1.73	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
44	20240423	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	-100	5	-1.12	466106040	52768	130.92	8870	8960	8760	11550	6230	8890	8833.12	1.70	20	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1562	-19.62	1.29	12	0.30	-448.00	6831.00	17550	20231204	-49.91	8650	20240419	1.62	13670	-35.70	20240111	8650	1.62	20240419	17550	-49.91	20231204	8650	1.62	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
45	20240423	130604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8790	-100	5	-1.12	405209660	45843	113.74	8870	8960	8760	11550	6230	8890	8839.07	1.70	913	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1562	-19.62	1.29	12	0.26	-448.00	6831.00	17550	20231204	-49.91	8650	20240419	1.62	13670	-35.70	20240111	8650	1.62	20240419	17550	-49.91	20231204	8650	1.62	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
46	20240423	120604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-120	5	-1.35	386786770	43745	108.53	8870	8960	8760	11550	6230	8890	8841.85	1.70	1085	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1559	-19.58	1.28	12	0.25	-448.00	6831.00	17550	20231204	-50.03	8650	20240419	1.39	13670	-35.84	20240111	8650	1.39	20240419	17550	-50.03	20231204	8650	1.39	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
47	20240423	110606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8770	-120	5	-1.35	338163560	38200	94.78	8870	8960	8760	11550	6230	8890	8852.45	1.70	120	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1559	-19.58	1.28	12	0.21	-448.00	6831.00	17550	20231204	-50.03	8650	20240419	1.39	13670	-35.84	20240111	8650	1.39	20240419	17550	-50.03	20231204	8650	1.39	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
48	20240423	100605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	-20	5	-0.22	228368270	25737	63.86	8870	8960	8800	11550	6230	8890	8873.15	1.70	6092	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1577	-19.80	1.30	12	0.14	-448.00	6831.00	17550	20231204	-49.46	8650	20240419	2.54	13670	-35.11	20240111	8650	2.54	20240419	17550	-49.46	20231204	8650	2.54	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
49	20240423	090605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	0	3	0.00	56444910	6355	15.77	8870	8950	8850	11550	6230	8890	8881.97	1.70	2108	9183	9036	8923	8776	8663	8980	8720	89	2660	500	6400	10	1	17774267	1580	-19.84	1.30	12	0.04	-448.00	6831.00	17550	20231204	-49.34	8650	20240419	2.77	13670	-34.97	20240111	8650	2.77	20240419	17550	-49.34	20231204	8650	2.77	20240419	5.01	N	063170	500	88 억	302793	N	N	3	N	N
50	20240422	160604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	20	2	0.23	358326180	40197	66.01	8900	9070	8810	11530	6210	8870	8914.26	1.64	10174	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1580	-19.84	1.30	12	0.23	-448.00	6831.00	17550	20231204	-49.34	8650	20240419	2.77	13670	-34.97	20240111	8650	2.77	20240419	17550	-49.34	20231204	8650	2.77	20240419	5.03	N	063170	500	88 억	291986	N	N	3	N	N
51	20240422	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	0	3	0.00	342196950	38382	63.03	8900	9070	8810	11530	6210	8870	8915.56	1.64	9673	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1577	-19.80	1.30	12	0.22	-448.00	6831.00	17550	20231204	-49.46	8650	20240419	2.54	13670	-35.11	20240111	8650	2.54	20240419	17550	-49.46	20231204	8650	2.54	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
52	20240422	140602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8840	-30	5	-0.34	329871960	36989	60.74	8900	9070	8810	11530	6210	8870	8918.11	1.64	9519	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1571	-19.73	1.29	12	0.21	-448.00	6831.00	17550	20231204	-49.63	8650	20240419	2.20	13670	-35.33	20240111	8650	2.20	20240419	17550	-49.63	20231204	8650	2.20	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
53	20240422	130601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	0	3	0.00	229495170	25622	42.08	8900	9070	8830	11530	6210	8870	8956.96	1.64	6743	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1577	-19.80	1.30	12	0.14	-448.00	6831.00	17550	20231204	-49.46	8650	20240419	2.54	13670	-35.11	20240111	8650	2.54	20240419	17550	-49.46	20231204	8650	2.54	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
54	20240422	120601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	90	2	1.01	181108540	20169	33.12	8900	9070	8890	11530	6210	8870	8979.55	1.64	6408	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1593	-20.00	1.31	12	0.11	-448.00	6831.00	17550	20231204	-48.95	8650	20240419	3.58	13670	-34.46	20240111	8650	3.58	20240419	17550	-48.95	20231204	8650	3.58	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
55	20240422	110601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	30	2	0.34	175260280	19513	32.04	8900	9070	8900	11530	6210	8870	8981.72	1.64	6461	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1582	-19.87	1.30	12	0.11	-448.00	6831.00	17550	20231204	-49.29	8650	20240419	2.89	13670	-34.89	20240111	8650	2.89	20240419	17550	-49.29	20231204	8650	2.89	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
56	20240422	100602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	110	2	1.24	69831640	7772	12.76	8900	9070	8900	11530	6210	8870	8985.03	1.64	2362	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1596	-20.04	1.31	12	0.04	-448.00	6831.00	17550	20231204	-48.83	8650	20240419	3.82	13670	-34.31	20240111	8650	3.82	20240419	17550	-48.83	20231204	8650	3.82	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
57	20240422	090602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	50	2	0.56	3741850	419	0.69	8900	8970	8900	11530	6210	8870	8930.43	1.64	-8	9243	9056	8853	8666	8463	8955	8565	89	2660	500	6380	10	1	17774267	1585	-19.91	1.31	12	0.00	-448.00	6831.00	17550	20231204	-49.17	8650	20240419	3.12	13670	-34.75	20240111	8650	3.12	20240419	17550	-49.17	20231204	8650	3.12	20240419	5.03	N	063170	500	88 억	291986	N	N	0	N	N
58	20240419	160536	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8870	-180	5	-1.99	535552980	60881	129.64	9040	9040	8650	11760	6340	9050	8796.57	1.69	-8618	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1577	-19.80	1.30	12	0.34	-448.00	6831.00	17550	20231204	-49.46	8650	20240419	2.54	13670	-35.11	20240111	8650	2.54	20240419	17550	-49.46	20231204	8650	2.54	20240419	5.05	N	063170	500	88 억	300616	N	N	0	N	N
59	20240419	150541	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8820	-230	5	-2.54	511786960	58197	123.93	9040	9040	8650	11760	6340	9050	8793.91	1.69	-8588	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1568	-19.69	1.29	12	0.33	-448.00	6831.00	17550	20231204	-49.74	8650	20240419	1.97	13670	-35.48	20240111	8650	1.97	20240419	17550	-49.74	20231204	8650	1.97	20240419	5.05	N	063170	500	88 억	300616	N	N	0	N	N
60	20240419	140536	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8900	-150	5	-1.66	485699290	55253	117.66	9040	9040	8650	11760	6340	9050	8790.32	1.69	-8334	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1582	-19.87	1.30	12	0.31	-448.00	6831.00	17550	20231204	-49.29	8650	20240419	2.89	13670	-34.89	20240111	8650	2.89	20240419	17550	-49.29	20231204	8650	2.89	20240419	5.05	N	063170	500	88 억	300616	N	N	0	N	N
61	20240419	130537	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8810	-240	5	-2.65	427864580	48729	103.77	9040	9040	8650	11760	6340	9050	8780.33	1.69	-7531	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1566	-19.67	1.29	12	0.27	-448.00	6831.00	17550	20231204	-49.80	8650	20240419	1.85	13670	-35.55	20240111	8650	1.85	20240419	17550	-49.80	20231204	8650	1.85	20240419	5.05	N	063170	500	88 억	300616	N	N	0	N	N
62	20240419	120535	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8710	-340	5	-3.76	396957840	45204	96.26	9040	9040	8650	11760	6340	9050	8781.30	1.69	-6808	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1548	-19.44	1.28	12	0.25	-448.00	6831.00	17550	20231204	-50.37	8650	20240419	0.69	13670	-36.28	20240111	8650	0.69	20240419	17550	-50.37	20231204	8650	0.69	20240419	5.05	N	063170	500	88 억	300616	N	N	0	N	N
63	20240419	110540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8780	-270	5	-2.98	179203920	20169	42.95	9040	9040	8750	11760	6340	9050	8884.87	1.69	-7827	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1561	-19.60	1.29	12	0.11	-448.00	6831.00	17550	20231204	-49.97	8660	20231024	1.39	13670	-35.77	20240111	8750	0.34	20240419	17550	-49.97	20231204	8660	1.39	20231024	5.05	N	063170	500	88 억	300616	N	N	0	N	N
64	20240419	100539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	-90	5	-0.99	60144170	6710	14.29	9040	9040	8930	11760	6340	9050	8962.97	1.69	-2389	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1593	-20.00	1.31	12	0.04	-448.00	6831.00	17550	20231204	-48.95	8660	20231024	3.46	13670	-34.46	20240111	8870	1.01	20240416	17550	-48.95	20231204	8660	3.46	20231024	5.05	N	063170	500	88 억	300616	N	N	0	N	N
65	20240419	090535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-50	5	-0.55	11499820	1277	2.72	9040	9040	8980	11760	6340	9050	9004.27	1.69	-740	9150	9100	9030	8980	8910	9125	9005	89	2710	500	6510	10	1	17774267	1600	-20.09	1.32	12	0.01	-448.00	6831.00	17550	20231204	-48.72	8660	20231024	3.93	13670	-34.16	20240111	8870	1.47	20240416	17550	-48.72	20231204	8660	3.93	20231024	5.05	N	063170	500	88 억	300616	N	N	0	N	N
66	20240418	160534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	0	3	0.00	419947800	46546	90.80	8960	9080	8960	11760	6340	9050	9022.19	1.62	11538	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1609	-20.20	1.32	12	0.26	-448.00	6831.00	17550	20231204	-48.43	8660	20231024	4.50	13670	-33.80	20240111	8870	2.03	20240416	17550	-48.43	20231204	8660	4.50	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
67	20240418	150534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	0	3	0.00	377533300	41856	81.65	8960	9080	8960	11760	6340	9050	9019.81	1.62	10639	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1609	-20.20	1.32	12	0.24	-448.00	6831.00	17550	20231204	-48.43	8660	20231024	4.50	13670	-33.80	20240111	8870	2.03	20240416	17550	-48.43	20231204	8660	4.50	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
68	20240418	140538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	0	3	0.00	312071090	34601	67.50	8960	9080	8960	11760	6340	9050	9019.13	1.62	10192	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1609	-20.20	1.32	12	0.19	-448.00	6831.00	17550	20231204	-48.43	8660	20231024	4.50	13670	-33.80	20240111	8870	2.03	20240416	17550	-48.43	20231204	8660	4.50	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
69	20240418	130535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	0	3	0.00	249623180	27687	54.01	8960	9080	8960	11760	6340	9050	9015.90	1.62	9011	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1609	-20.20	1.32	12	0.16	-448.00	6831.00	17550	20231204	-48.43	8660	20231024	4.50	13670	-33.80	20240111	8870	2.03	20240416	17550	-48.43	20231204	8660	4.50	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
70	20240418	120535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-30	5	-0.33	192635110	21377	41.70	8960	9080	8960	11760	6340	9050	9011.33	1.62	8246	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1603	-20.13	1.32	12	0.12	-448.00	6831.00	17550	20231204	-48.60	8660	20231024	4.16	13670	-34.02	20240111	8870	1.69	20240416	17550	-48.60	20231204	8660	4.16	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
71	20240418	110535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-50	5	-0.55	180377780	20018	39.05	8960	9080	8960	11760	6340	9050	9010.78	1.62	7949	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1600	-20.09	1.32	12	0.11	-448.00	6831.00	17550	20231204	-48.72	8660	20231024	3.93	13670	-34.16	20240111	8870	1.47	20240416	17550	-48.72	20231204	8660	3.93	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
72	20240418	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9070	20	2	0.22	104324720	11592	22.61	8960	9080	8960	11760	6340	9050	8999.72	1.62	5801	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1612	-20.25	1.33	12	0.07	-448.00	6831.00	17550	20231204	-48.32	8660	20231024	4.73	13670	-33.65	20240111	8870	2.25	20240416	17550	-48.32	20231204	8660	4.73	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
73	20240418	090534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-80	5	-0.88	31774990	3546	6.92	8960	9080	8960	11760	6340	9050	8960.80	1.62	1757	9250	9150	9030	8930	8810	9200	8980	89	2710	500	6510	10	1	17774267	1594	-20.02	1.31	12	0.02	-448.00	6831.00	17550	20231204	-48.89	8660	20231024	3.58	13670	-34.38	20240111	8870	1.13	20240416	17550	-48.89	20231204	8660	3.58	20231024	5.08	N	063170	500	88 억	288799	N	N	10	N	N
74	20240417	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	150	2	1.69	460862100	51174	45.05	8910	9130	8910	11570	6230	8900	9005.78	1.50	22163	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1609	-20.20	1.32	12	0.29	-448.00	6831.00	17550	20231204	-48.43	8660	20231024	4.50	13670	-33.80	20240111	8870	2.03	20240416	17550	-48.43	20231204	8660	4.50	20231024	5.12	N	063170	500	88 억	266720	N	N	10	N	N
75	20240417	150539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	160	2	1.80	438369540	48680	42.86	8910	9130	8910	11570	6230	8900	9005.13	1.50	22476	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1610	-20.22	1.33	12	0.27	-448.00	6831.00	17550	20231204	-48.38	8660	20231024	4.62	13670	-33.72	20240111	8870	2.14	20240416	17550	-48.38	20231204	8660	4.62	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
76	20240417	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9110	210	2	2.36	411456880	45702	40.24	8910	9130	8910	11570	6230	8900	9003.04	1.50	21758	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1619	-20.33	1.33	12	0.26	-448.00	6831.00	17550	20231204	-48.09	8660	20231024	5.20	13670	-33.36	20240111	8870	2.71	20240416	17550	-48.09	20231204	8660	5.20	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
77	20240417	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	70	2	0.79	383427580	42590	37.50	8910	9130	8910	11570	6230	8900	9002.76	1.50	20730	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1594	-20.02	1.31	12	0.24	-448.00	6831.00	17550	20231204	-48.89	8660	20231024	3.58	13670	-34.38	20240111	8870	1.13	20240416	17550	-48.89	20231204	8660	3.58	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
78	20240417	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	60	2	0.67	361177320	40112	35.32	8910	9130	8910	11570	6230	8900	9004.22	1.50	20510	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1593	-20.00	1.31	12	0.23	-448.00	6831.00	17550	20231204	-48.95	8660	20231024	3.46	13670	-34.46	20240111	8870	1.01	20240416	17550	-48.95	20231204	8660	3.46	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
79	20240417	110538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	60	2	0.67	315970870	35063	30.87	8910	9130	8910	11570	6230	8900	9011.52	1.50	17482	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1593	-20.00	1.31	12	0.20	-448.00	6831.00	17550	20231204	-48.95	8660	20231024	3.46	13670	-34.46	20240111	8870	1.01	20240416	17550	-48.95	20231204	8660	3.46	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
80	20240417	100534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	180	2	2.02	218683060	24228	21.33	8910	9130	8910	11570	6230	8900	9026.05	1.50	12715	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1614	-20.27	1.33	12	0.14	-448.00	6831.00	17550	20231204	-48.26	8660	20231024	4.85	13670	-33.58	20240111	8870	2.37	20240416	17550	-48.26	20231204	8660	4.85	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
81	20240417	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	100	2	1.12	33650790	3772	3.32	8910	9010	8910	11570	6230	8900	8921.21	1.50	2066	9306	9102	8986	8782	8666	9045	8725	89	2670	500	6400	10	1	17774267	1600	-20.09	1.32	12	0.02	-448.00	6831.00	17550	20231204	-48.72	8660	20231024	3.93	13670	-34.16	20240111	8870	1.47	20240416	17550	-48.72	20231204	8660	3.93	20231024	5.12	N	063170	500	88 억	266720	N	N	56	N	N
82	20240416	160536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-290	5	-3.16	1006590900	112470	317.08	9190	9190	8870	11940	6440	9190	8949.92	1.31	33059	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1582	-19.87	1.30	12	0.63	-448.00	6831.00	17550	20231204	-49.29	8660	20231024	2.77	13670	-34.89	20240111	8870	0.34	20240416	17550	-49.29	20231204	8660	2.77	20231024	5.09	N	063170	500	88 억	233535	N	N	56	N	N
83	20240416	150533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-190	5	-2.07	951275220	106260	299.57	9190	9190	8870	11940	6440	9190	8952.34	1.31	29228	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1600	-20.09	1.32	12	0.60	-448.00	6831.00	17550	20231204	-48.72	8660	20231024	3.93	13670	-34.16	20240111	8870	1.47	20240416	17550	-48.72	20231204	8660	3.93	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
84	20240416	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	-320	5	-3.48	820572690	91573	258.16	9190	9190	8870	11940	6440	9190	8960.86	1.31	19020	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1577	-19.80	1.30	12	0.52	-448.00	6831.00	17550	20231204	-49.46	8660	20231024	2.42	13670	-35.11	20240111	8870	0.00	20240416	17550	-49.46	20231204	8660	2.42	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
85	20240416	130534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-290	5	-3.16	609015720	67770	191.06	9190	9190	8900	11940	6440	9190	8986.51	1.31	3054	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1582	-19.87	1.30	12	0.38	-448.00	6831.00	17550	20231204	-49.29	8660	20231024	2.77	13670	-34.89	20240111	8900	0.00	20240416	17550	-49.29	20231204	8660	2.77	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
86	20240416	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8940	-250	5	-2.72	472577320	52466	147.91	9190	9190	8910	11940	6440	9190	9007.31	1.31	-1448	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1589	-19.96	1.31	12	0.30	-448.00	6831.00	17550	20231204	-49.06	8660	20231024	3.23	13670	-34.60	20240111	8910	0.34	20240416	17550	-49.06	20231204	8660	3.23	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
87	20240416	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	-230	5	-2.50	323274100	35755	100.80	9190	9190	8960	11940	6440	9190	9041.37	1.31	-8695	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1593	-20.00	1.31	12	0.20	-448.00	6831.00	17550	20231204	-48.95	8660	20231024	3.46	13670	-34.46	20240111	8960	0.00	20240416	17550	-48.95	20231204	8660	3.46	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
88	20240416	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	-90	5	-0.98	98247840	10784	30.40	9190	9190	9090	11940	6440	9190	9110.52	1.31	-877	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1617	-20.31	1.33	12	0.06	-448.00	6831.00	17550	20231204	-48.15	8660	20231024	5.08	13670	-33.43	20240111	9090	0.11	20240416	17550	-48.15	20231204	8660	5.08	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
89	20240416	090528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	-50	5	-0.54	9979070	1091	3.08	9190	9190	9110	11940	6440	9190	9146.72	1.31	-197	9443	9316	9223	9096	9003	9270	9050	89	2750	500	6610	10	1	17774267	1625	-20.40	1.34	12	0.01	-448.00	6831.00	17550	20231204	-47.92	8660	20231024	5.54	13670	-33.14	20240111	9110	0.33	20240416	17550	-47.92	20231204	8660	5.54	20231024	5.09	N	063170	500	88 억	233535	N	N	80	N	N
90	20240415	160526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9190	-210	5	-2.23	322351850	35137	99.96	9340	9350	9130	12220	6580	9400	9174.12	1.31	680	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1633	-20.51	1.35	12	0.20	-448.00	6831.00	17550	20231204	-47.64	8660	20231024	6.12	13670	-32.77	20240111	9130	0.66	20240415	17550	-47.64	20231204	8660	6.12	20231024	5.14	N	063170	500	88 억	233302	N	N	80	N	N
91	20240415	150530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	-230	5	-2.45	297976300	32484	92.42	9340	9350	9130	12220	6580	9400	9173.02	1.31	-318	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1630	-20.47	1.34	12	0.18	-448.00	6831.00	17550	20231204	-47.75	8660	20231024	5.89	13670	-32.92	20240111	9130	0.44	20240415	17550	-47.75	20231204	8660	5.89	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
92	20240415	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	-200	5	-2.13	274277090	29902	85.07	9340	9350	9130	12220	6580	9400	9172.53	1.31	-1419	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1635	-20.54	1.35	12	0.17	-448.00	6831.00	17550	20231204	-47.58	8660	20231024	6.24	13670	-32.70	20240111	9130	0.77	20240415	17550	-47.58	20231204	8660	6.24	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
93	20240415	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9170	-230	5	-2.45	252219820	27495	78.22	9340	9350	9130	12220	6580	9400	9173.30	1.31	-1401	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1630	-20.47	1.34	12	0.15	-448.00	6831.00	17550	20231204	-47.75	8660	20231024	5.89	13670	-32.92	20240111	9130	0.44	20240415	17550	-47.75	20231204	8660	5.89	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
94	20240415	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	-250	5	-2.66	225839400	24613	70.02	9340	9350	9130	12220	6580	9400	9175.61	1.31	-2593	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1626	-20.42	1.34	12	0.14	-448.00	6831.00	17550	20231204	-47.86	8660	20231024	5.66	13670	-33.07	20240111	9130	0.22	20240415	17550	-47.86	20231204	8660	5.66	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
95	20240415	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	-260	5	-2.77	212647400	23172	65.92	9340	9350	9130	12220	6580	9400	9176.91	1.31	-2351	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1625	-20.40	1.34	12	0.13	-448.00	6831.00	17550	20231204	-47.92	8660	20231024	5.54	13670	-33.14	20240111	9130	0.11	20240415	17550	-47.92	20231204	8660	5.54	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
96	20240415	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	-200	5	-2.13	154887990	16866	47.98	9340	9350	9140	12220	6580	9400	9183.45	1.31	-1280	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1635	-20.54	1.35	12	0.09	-448.00	6831.00	17550	20231204	-47.58	8660	20231024	6.24	13670	-32.70	20240111	9140	0.66	20240415	17550	-47.58	20231204	8660	6.24	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
97	20240415	090529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	-250	5	-2.66	42911090	4665	13.27	9340	9350	9140	12220	6580	9400	9198.52	1.31	-1869	9553	9476	9373	9296	9193	9515	9335	89	2820	500	6760	10	1	17774267	1626	-20.42	1.34	12	0.03	-448.00	6831.00	17550	20231204	-47.86	8660	20231024	5.66	13670	-33.07	20240111	9140	0.11	20240415	17550	-47.86	20231204	8660	5.66	20231024	5.14	N	063170	500	88 억	233302	N	N	10	N	N
98	20240412	160525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	20	2	0.21	327294960	34937	79.43	9370	9450	9270	12190	6570	9380	9368.12	1.35	-7294	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1671	-20.98	1.38	12	0.20	-448.00	6831.00	17550	20231204	-46.44	8660	20231024	8.55	13670	-31.24	20240111	9150	2.73	20240411	17550	-46.44	20231204	8660	8.55	20231024	5.13	N	063170	500	88 억	240248	N	N	10	N	N
99	20240412	150526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	10	2	0.11	307278950	32804	74.58	9370	9450	9270	12190	6570	9380	9367.12	1.35	-7548	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1669	-20.96	1.37	12	0.18	-448.00	6831.00	17550	20231204	-46.50	8660	20231024	8.43	13670	-31.31	20240111	9150	2.62	20240411	17550	-46.50	20231204	8660	8.43	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
100	20240412	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-40	5	-0.43	273142340	29162	66.30	9370	9450	9270	12190	6570	9380	9366.38	1.35	-6532	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1660	-20.85	1.37	12	0.16	-448.00	6831.00	17550	20231204	-46.78	8660	20231024	7.85	13670	-31.68	20240111	9150	2.08	20240411	17550	-46.78	20231204	8660	7.85	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
101	20240412	130521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-40	5	-0.43	223426740	23836	54.19	9370	9450	9270	12190	6570	9380	9373.50	1.35	-7522	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1660	-20.85	1.37	12	0.13	-448.00	6831.00	17550	20231204	-46.78	8660	20231024	7.85	13670	-31.68	20240111	9150	2.08	20240411	17550	-46.78	20231204	8660	7.85	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
102	20240412	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	10	2	0.11	194009350	20691	47.04	9370	9450	9270	12190	6570	9380	9376.51	1.35	-5140	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1669	-20.96	1.37	12	0.12	-448.00	6831.00	17550	20231204	-46.50	8660	20231024	8.43	13670	-31.31	20240111	9150	2.62	20240411	17550	-46.50	20231204	8660	8.43	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
103	20240412	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9390	10	2	0.11	143389700	15300	34.78	9370	9450	9270	12190	6570	9380	9371.88	1.35	-1955	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1669	-20.96	1.37	12	0.09	-448.00	6831.00	17550	20231204	-46.50	8660	20231024	8.43	13670	-31.31	20240111	9150	2.62	20240411	17550	-46.50	20231204	8660	8.43	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
104	20240412	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-30	5	-0.32	78294160	8384	19.06	9370	9390	9270	12190	6570	9380	9338.52	1.35	-1816	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1662	-20.87	1.37	12	0.05	-448.00	6831.00	17550	20231204	-46.72	8660	20231024	7.97	13670	-31.60	20240111	9150	2.19	20240411	17550	-46.72	20231204	8660	7.97	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
105	20240412	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-30	5	-0.32	31648740	3377	7.68	9370	9390	9350	12190	6570	9380	9371.85	1.35	-1629	9560	9470	9310	9220	9060	9390	9140	89	2810	500	6750	10	1	17774267	1662	-20.87	1.37	12	0.02	-448.00	6831.00	17550	20231204	-46.72	8660	20231024	7.97	13670	-31.60	20240111	9150	2.19	20240411	17550	-46.72	20231204	8660	7.97	20231024	5.13	N	063170	500	88 억	240248	N	N	23	N	N
106	20240411	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9380	-30	5	-0.32	398881840	43024	97.01	9400	9400	9150	12230	6590	9410	9270.86	1.31	6724	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1667	-20.94	1.37	12	0.24	-448.00	6831.00	17550	20231204	-46.55	8660	20231024	8.31	13670	-31.38	20240111	9150	2.51	20240411	17550	-46.55	20231204	8660	8.31	20231024	5.18	N	063170	500	88 억	232740	N	N	23	N	N
107	20240411	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	-90	5	-0.96	378342320	40829	92.06	9400	9400	9150	12230	6590	9410	9266.51	1.31	6096	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1657	-20.80	1.36	12	0.23	-448.00	6831.00	17550	20231204	-46.89	8660	20231024	7.62	13670	-31.82	20240111	9150	1.86	20240411	17550	-46.89	20231204	8660	7.62	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
108	20240411	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	-100	5	-1.06	340005260	36716	82.78	9400	9400	9150	12230	6590	9410	9260.41	1.31	5063	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1655	-20.78	1.36	12	0.21	-448.00	6831.00	17550	20231204	-46.95	8660	20231024	7.51	13670	-31.89	20240111	9150	1.75	20240411	17550	-46.95	20231204	8660	7.51	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
109	20240411	130515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-70	5	-0.74	294040770	31781	71.66	9400	9400	9150	12230	6590	9410	9252.09	1.31	3078	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1660	-20.85	1.37	12	0.18	-448.00	6831.00	17550	20231204	-46.78	8660	20231024	7.85	13670	-31.68	20240111	9150	2.08	20240411	17550	-46.78	20231204	8660	7.85	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
110	20240411	120522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	-90	5	-0.96	279088850	30178	68.04	9400	9400	9150	12230	6590	9410	9248.09	1.31	2283	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1657	-20.80	1.36	12	0.17	-448.00	6831.00	17550	20231204	-46.89	8660	20231024	7.62	13670	-31.82	20240111	9150	1.86	20240411	17550	-46.89	20231204	8660	7.62	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
111	20240411	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-70	5	-0.74	263594030	28518	64.30	9400	9400	9150	12230	6590	9410	9243.08	1.31	2050	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1660	-20.85	1.37	12	0.16	-448.00	6831.00	17550	20231204	-46.78	8660	20231024	7.85	13670	-31.68	20240111	9150	2.08	20240411	17550	-46.78	20231204	8660	7.85	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
112	20240411	100523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-180	5	-1.91	190037220	20550	46.33	9400	9400	9150	12230	6590	9410	9247.55	1.31	-1248	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1641	-20.60	1.35	12	0.12	-448.00	6831.00	17550	20231204	-47.41	8660	20231024	6.58	13670	-32.48	20240111	9150	0.87	20240411	17550	-47.41	20231204	8660	6.58	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
113	20240411	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-110	5	-1.17	66009540	7062	15.92	9400	9400	9300	12230	6590	9410	9347.15	1.31	-5962	9656	9532	9436	9312	9216	9595	9375	89	2820	500	6770	10	1	17774267	1653	-20.76	1.36	12	0.04	-448.00	6831.00	17550	20231204	-47.01	8660	20231024	7.39	13670	-31.97	20240111	9260	0.43	20240408	17550	-47.01	20231204	8660	7.39	20231024	5.18	N	063170	500	88 억	232740	N	N	100	N	N
114	20240409	160512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-30	5	-0.32	411705770	43799	61.48	9360	9560	9340	12270	6610	9440	9399.85	1.25	8967	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1673	-21.00	1.38	12	0.25	-448.00	6831.00	17550	20231204	-46.38	8660	20231024	8.66	13670	-31.16	20240111	9260	1.62	20240408	17550	-46.38	20231204	8660	8.66	20231024	5.26	N	063170	500	88 억	222944	N	N	100	N	N
115	20240409	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9380	-60	5	-0.64	379051680	40317	56.60	9360	9560	9340	12270	6610	9440	9401.78	1.25	9013	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1667	-20.94	1.37	12	0.23	-448.00	6831.00	17550	20231204	-46.55	8660	20231024	8.31	13670	-31.38	20240111	9260	1.30	20240408	17550	-46.55	20231204	8660	8.31	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
116	20240409	140518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-70	5	-0.74	345016100	36684	51.50	9360	9560	9340	12270	6610	9440	9405.08	1.25	7190	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1665	-20.92	1.37	12	0.21	-448.00	6831.00	17550	20231204	-46.61	8660	20231024	8.20	13670	-31.46	20240111	9260	1.19	20240408	17550	-46.61	20231204	8660	8.20	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
117	20240409	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-70	5	-0.74	279849580	29739	41.75	9360	9560	9340	12270	6610	9440	9410.19	1.25	2464	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1665	-20.92	1.37	12	0.17	-448.00	6831.00	17550	20231204	-46.61	8660	20231024	8.20	13670	-31.46	20240111	9260	1.19	20240408	17550	-46.61	20231204	8660	8.20	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
118	20240409	120516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-90	5	-0.95	207684320	22025	30.92	9360	9560	9350	12270	6610	9440	9429.48	1.25	779	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1662	-20.87	1.37	12	0.12	-448.00	6831.00	17550	20231204	-46.72	8660	20231024	7.97	13670	-31.60	20240111	9260	0.97	20240408	17550	-46.72	20231204	8660	7.97	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
119	20240409	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-30	5	-0.32	151884030	16076	22.57	9360	9560	9360	12270	6610	9440	9447.87	1.25	532	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1673	-21.00	1.38	12	0.09	-448.00	6831.00	17550	20231204	-46.38	8660	20231024	8.66	13670	-31.16	20240111	9260	1.62	20240408	17550	-46.38	20231204	8660	8.66	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
120	20240409	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9470	30	2	0.32	87080310	9189	12.90	9360	9560	9360	12270	6610	9440	9476.58	1.25	1276	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1683	-21.14	1.39	12	0.05	-448.00	6831.00	17550	20231204	-46.04	8660	20231024	9.35	13670	-30.72	20240111	9260	2.27	20240408	17550	-46.04	20231204	8660	9.35	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
121	20240409	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-30	5	-0.32	14880750	1584	2.22	9360	9460	9360	12270	6610	9440	9394.41	1.25	-386	9720	9580	9420	9280	9120	9500	9200	89	2830	500	6790	10	1	17774267	1673	-21.00	1.38	12	0.01	-448.00	6831.00	17550	20231204	-46.38	8660	20231024	8.66	13670	-31.16	20240111	9260	1.62	20240408	17550	-46.38	20231204	8660	8.66	20231024	5.26	N	063170	500	88 억	222944	N	N	20	N	N
122	20240408	160508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9440	-120	5	-1.26	662950010	70958	85.39	9560	9560	9260	12420	6700	9560	9342.80	1.19	10971	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1678	-21.07	1.38	12	0.40	-448.00	6831.00	17550	20231204	-46.21	8660	20231024	9.01	13670	-30.94	20240111	9260	1.94	20240408	17550	-46.21	20231204	8660	9.01	20231024	5.27	N	063170	500	88 억	211969	N	N	20	N	N
123	20240408	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9420	-140	5	-1.46	623993200	66822	80.41	9560	9560	9260	12420	6700	9560	9338.14	1.19	9802	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1674	-21.03	1.38	12	0.38	-448.00	6831.00	17550	20231204	-46.32	8660	20231024	8.78	13670	-31.09	20240111	9260	1.73	20240408	17550	-46.32	20231204	8660	8.78	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
124	20240408	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-190	5	-1.99	555239980	59489	71.58	9560	9560	9260	12420	6700	9560	9333.49	1.19	5799	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1665	-20.92	1.37	12	0.33	-448.00	6831.00	17550	20231204	-46.61	8660	20231024	8.20	13670	-31.46	20240111	9260	1.19	20240408	17550	-46.61	20231204	8660	8.20	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
125	20240408	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	-230	5	-2.41	491397150	52646	63.35	9560	9560	9260	12420	6700	9560	9333.99	1.19	3295	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1658	-20.83	1.37	12	0.30	-448.00	6831.00	17550	20231204	-46.84	8660	20231024	7.74	13670	-31.75	20240111	9260	0.76	20240408	17550	-46.84	20231204	8660	7.74	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
126	20240408	120515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	-230	5	-2.41	462796040	49580	59.66	9560	9560	9260	12420	6700	9560	9334.33	1.19	1896	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1658	-20.83	1.37	12	0.28	-448.00	6831.00	17550	20231204	-46.84	8660	20231024	7.74	13670	-31.75	20240111	9260	0.76	20240408	17550	-46.84	20231204	8660	7.74	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
127	20240408	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	-280	5	-2.93	351693880	37647	45.30	9560	9560	9260	12420	6700	9560	9341.88	1.19	277	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1649	-20.71	1.36	12	0.21	-448.00	6831.00	17550	20231204	-47.12	8660	20231024	7.16	13670	-32.11	20240111	9260	0.22	20240408	17550	-47.12	20231204	8660	7.16	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
128	20240408	100510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	-250	5	-2.62	260190850	27801	33.45	9560	9560	9260	12420	6700	9560	9359.05	1.19	-2040	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1655	-20.78	1.36	12	0.16	-448.00	6831.00	17550	20231204	-46.95	8660	20231024	7.51	13670	-31.89	20240111	9260	0.54	20240408	17550	-46.95	20231204	8660	7.51	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
129	20240408	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	-100	5	-1.05	17286520	1819	2.19	9560	9560	9460	12420	6700	9560	9503.31	1.19	-663	9866	9712	9596	9442	9326	9655	9385	89	2860	500	6880	10	1	17774267	1681	-21.12	1.38	12	0.01	-448.00	6831.00	17550	20231204	-46.10	8660	20231024	9.24	13670	-30.80	20240111	9460	0.00	20240408	17550	-46.10	20231204	8660	9.24	20231024	5.27	N	063170	500	88 억	211969	N	N	18	N	N
130	20240405	160515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9560	-200	5	-2.05	791479440	82829	177.17	9660	9750	9480	12680	6840	9760	9555.58	1.12	12431	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1699	-21.34	1.40	12	0.47	-448.00	6831.00	17550	20231204	-45.53	8660	20231024	10.39	13670	-30.07	20240111	9480	0.84	20240405	17550	-45.53	20231204	8660	10.39	20231024	5.29	N	063170	500	88 억	199548	N	N	18	N	N
131	20240405	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9540	-220	5	-2.25	741708620	77607	166.00	9660	9750	9480	12680	6840	9760	9557.24	1.12	11839	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1696	-21.29	1.40	12	0.44	-448.00	6831.00	17550	20231204	-45.64	8660	20231024	10.16	13670	-30.21	20240111	9480	0.63	20240405	17550	-45.64	20231204	8660	10.16	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
132	20240405	140509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9540	-220	5	-2.25	629344140	65789	140.73	9660	9750	9480	12680	6840	9760	9566.10	1.12	12059	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1696	-21.29	1.40	12	0.37	-448.00	6831.00	17550	20231204	-45.64	8660	20231024	10.16	13670	-30.21	20240111	9480	0.63	20240405	17550	-45.64	20231204	8660	10.16	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
133	20240405	130510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9520	-240	5	-2.46	584803340	61112	130.72	9660	9750	9480	12680	6840	9760	9569.37	1.12	11320	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1692	-21.25	1.39	12	0.34	-448.00	6831.00	17550	20231204	-45.75	8660	20231024	9.93	13670	-30.36	20240111	9480	0.42	20240405	17550	-45.75	20231204	8660	9.93	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
134	20240405	120511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9530	-230	5	-2.36	553203440	57791	123.62	9660	9750	9480	12680	6840	9760	9572.48	1.12	11642	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1694	-21.27	1.40	12	0.33	-448.00	6831.00	17550	20231204	-45.70	8660	20231024	10.05	13670	-30.29	20240111	9480	0.53	20240405	17550	-45.70	20231204	8660	10.05	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
135	20240405	110514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9530	-230	5	-2.36	383155300	39890	85.33	9660	9750	9510	12680	6840	9760	9605.30	1.12	12962	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1694	-21.27	1.40	12	0.22	-448.00	6831.00	17550	20231204	-45.70	8660	20231024	10.05	13670	-30.29	20240111	9510	0.21	20240405	17550	-45.70	20231204	8660	10.05	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
136	20240405	100433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9620	-140	5	-1.43	283945890	29500	63.10	9660	9750	9580	12680	6840	9760	9625.28	1.12	12946	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1710	-21.47	1.41	12	0.17	-448.00	6831.00	17550	20231204	-45.19	8660	20231024	11.09	13670	-29.63	20240111	9580	0.42	20240405	17550	-45.19	20231204	8660	11.09	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
137	20240405	090506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9740	-20	5	-0.20	18201840	1883	4.03	9660	9750	9650	12680	6840	9760	9666.40	1.12	335	9980	9870	9790	9680	9600	9830	9640	89	2920	500	7020	10	1	17774267	1731	-21.74	1.43	12	0.01	-448.00	6831.00	17550	20231204	-44.50	8660	20231024	12.47	13670	-28.75	20240111	9650	0.93	20240405	17550	-44.50	20231204	8660	12.47	20231024	5.29	N	063170	500	88 억	199548	N	N	14	N	N
138	20240404	160506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9760	-120	5	-1.21	455079980	46554	47.49	9880	9900	9710	12840	6920	9880	9775.33	1.17	-7631	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1735	-21.79	1.43	12	0.26	-448.00	6831.00	17550	20231204	-44.39	8660	20231024	12.70	13670	-28.60	20240111	9710	0.51	20240404	17550	-44.39	20231204	8660	12.70	20231024	5.30	N	063170	500	88 억	207190	N	N	14	N	N
139	20240404	150505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9730	-150	5	-1.52	418298130	42779	43.64	9880	9900	9710	12840	6920	9880	9778.12	1.17	-7041	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1729	-21.72	1.42	12	0.24	-448.00	6831.00	17550	20231204	-44.56	8660	20231024	12.36	13670	-28.82	20240111	9710	0.21	20240404	17550	-44.56	20231204	8660	12.36	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
140	20240404	140504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9740	-140	5	-1.42	350892690	35848	36.57	9880	9900	9710	12840	6920	9880	9788.35	1.17	-5430	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1731	-21.74	1.43	12	0.20	-448.00	6831.00	17550	20231204	-44.50	8660	20231024	12.47	13670	-28.75	20240111	9710	0.31	20240404	17550	-44.50	20231204	8660	12.47	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
141	20240404	130501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9760	-120	5	-1.21	273694700	27908	28.47	9880	9900	9730	12840	6920	9880	9807.03	1.17	-6549	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1735	-21.79	1.43	12	0.16	-448.00	6831.00	17550	20231204	-44.39	8660	20231024	12.70	13670	-28.60	20240111	9720	0.41	20240403	17550	-44.39	20231204	8660	12.70	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
142	20240404	120503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9770	-110	5	-1.11	216919510	22084	22.53	9880	9900	9760	12840	6920	9880	9822.47	1.17	-4521	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1737	-21.81	1.43	12	0.12	-448.00	6831.00	17550	20231204	-44.33	8660	20231024	12.82	13670	-28.53	20240111	9720	0.51	20240403	17550	-44.33	20231204	8660	12.82	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
143	20240404	110503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	-90	5	-0.91	193640790	19702	20.10	9880	9900	9770	12840	6920	9880	9828.48	1.17	-4173	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1740	-21.85	1.43	12	0.11	-448.00	6831.00	17550	20231204	-44.22	8660	20231024	13.05	13670	-28.38	20240111	9720	0.72	20240403	17550	-44.22	20231204	8660	13.05	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
144	20240404	100504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9840	-40	5	-0.40	79325610	8045	8.21	9880	9900	9810	12840	6920	9880	9860.24	1.17	-691	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1749	-21.96	1.44	12	0.05	-448.00	6831.00	17550	20231204	-43.93	8660	20231024	13.63	13670	-28.02	20240111	9720	1.23	20240403	17550	-43.93	20231204	8660	13.63	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
145	20240404	090504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9890	10	2	0.10	5323400	540	0.55	9880	9890	9820	12840	6920	9880	9858.15	1.17	-457	10053	9966	9843	9756	9633	10010	9800	89	2960	500	7110	10	1	17774267	1758	-22.08	1.45	12	0.00	-448.00	6831.00	17550	20231204	-43.65	8660	20231024	14.20	13670	-27.65	20240111	9720	1.75	20240403	17550	-43.65	20231204	8660	14.20	20231024	5.30	N	063170	500	88 억	207190	N	N	139	N	N
146	20240403	160504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9880	-60	5	-0.60	954696130	97321	105.12	9850	9930	9720	12920	6960	9940	9809.67	1.12	7561	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1756	-22.05	1.45	12	0.55	-448.00	6831.00	17550	20231204	-43.70	8660	20231024	14.09	13670	-27.72	20240111	9720	1.65	20240403	17550	-43.70	20231204	8660	14.09	20231024	5.29	N	063170	500	88 억	199635	N	N	139	N	N
147	20240403	150502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	-140	5	-1.41	883491440	90059	97.28	9850	9930	9720	12920	6960	9940	9810.10	1.12	8441	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1742	-21.88	1.43	12	0.51	-448.00	6831.00	17550	20231204	-44.16	8660	20231024	13.16	13670	-28.31	20240111	9720	0.82	20240403	17550	-44.16	20231204	8660	13.16	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
148	20240403	140458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9800	-140	5	-1.41	656957250	66947	72.31	9850	9930	9720	12920	6960	9940	9813.04	1.12	172	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1742	-21.88	1.43	12	0.38	-448.00	6831.00	17550	20231204	-44.16	8660	20231024	13.16	13670	-28.31	20240111	9720	0.82	20240403	17550	-44.16	20231204	8660	13.16	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
149	20240403	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	-150	5	-1.51	587316470	59838	64.64	9850	9930	9720	12920	6960	9940	9815.05	1.12	-862	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1740	-21.85	1.43	12	0.34	-448.00	6831.00	17550	20231204	-44.22	8660	20231024	13.05	13670	-28.38	20240111	9720	0.72	20240403	17550	-44.22	20231204	8660	13.05	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
150	20240403	120500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9760	-180	5	-1.81	556075440	56639	61.18	9850	9930	9720	12920	6960	9940	9817.83	1.12	-915	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1735	-21.79	1.43	12	0.32	-448.00	6831.00	17550	20231204	-44.39	8660	20231024	12.70	13670	-28.60	20240111	9720	0.41	20240403	17550	-44.39	20231204	8660	12.70	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
151	20240403	110459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9790	-150	5	-1.51	501196420	51015	55.11	9850	9930	9720	12920	6960	9940	9824.43	1.12	-2641	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1740	-21.85	1.43	12	0.29	-448.00	6831.00	17550	20231204	-44.22	8660	20231024	13.05	13670	-28.38	20240111	9720	0.72	20240403	17550	-44.22	20231204	8660	13.05	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
152	20240403	100501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9850	-90	5	-0.91	256083130	25989	28.07	9850	9930	9830	12920	6960	9940	9853.43	1.12	1179	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1751	-21.99	1.44	12	0.15	-448.00	6831.00	17550	20231204	-43.87	8660	20231024	13.74	13670	-27.94	20240111	9830	0.20	20240403	17550	-43.87	20231204	8660	13.74	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
153	20240403	090502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9840	-100	5	-1.01	39573290	4016	4.34	9850	9930	9830	12920	6960	9940	9853.32	1.12	-421	10473	10206	10033	9766	9593	10120	9680	89	2980	500	7150	10	1	17774267	1749	-21.96	1.44	12	0.02	-448.00	6831.00	17550	20231204	-43.93	8660	20231024	13.63	13670	-28.02	20240111	9830	0.10	20240403	17550	-43.93	20231204	8660	13.63	20231024	5.29	N	063170	500	88 억	199635	N	N	249	N	N
154	20240402	160452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	-230	5	-2.26	919417620	92355	133.05	10150	10300	9860	13220	7120	10170	9955.27	1.26	-23885	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1767	-22.19	1.46	12	0.52	-448.00	6831.00	17550	20231204	-43.36	8660	20231024	14.78	13670	-27.29	20240111	9860	0.81	20240402	17550	-43.36	20231204	8660	14.78	20231024	5.18	N	063170	500	88 억	223520	N	N	249	N	N
155	20240402	150459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	-230	5	-2.26	826349840	82955	119.51	10150	10300	9880	13220	7120	10170	9961.42	1.26	-23645	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1767	-22.19	1.46	12	0.47	-448.00	6831.00	17550	20231204	-43.36	8660	20231024	14.78	13670	-27.29	20240111	9880	0.61	20240402	17550	-43.36	20231204	8660	14.78	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
156	20240402	140500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	-270	5	-2.65	772316490	77511	111.67	10150	10300	9880	13220	7120	10170	9963.96	1.26	-25195	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1760	-22.10	1.45	12	0.44	-448.00	6831.00	17550	20231204	-43.59	8660	20231024	14.32	13670	-27.58	20240111	9880	0.20	20240402	17550	-43.59	20231204	8660	14.32	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
157	20240402	130453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-250	5	-2.46	681882330	68373	98.50	10150	10300	9890	13220	7120	10170	9972.98	1.26	-25080	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1763	-22.14	1.45	12	0.38	-448.00	6831.00	17550	20231204	-43.48	8660	20231024	14.55	13670	-27.43	20240111	9890	0.30	20240402	17550	-43.48	20231204	8660	14.55	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
158	20240402	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9920	-250	5	-2.46	540057440	54055	77.87	10150	10300	9910	13220	7120	10170	9990.89	1.26	-22244	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1763	-22.14	1.45	12	0.30	-448.00	6831.00	17550	20231204	-43.48	8660	20231024	14.55	13670	-27.43	20240111	9900	0.20	20240329	17550	-43.48	20231204	8660	14.55	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
159	20240402	110453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9990	-180	5	-1.77	328578230	32797	47.25	10150	10300	9960	13220	7120	10170	10018.55	1.26	-12232	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1776	-22.30	1.46	12	0.18	-448.00	6831.00	17550	20231204	-43.08	8660	20231024	15.36	13670	-26.92	20240111	9900	0.91	20240329	17550	-43.08	20231204	8660	15.36	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
160	20240402	100454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	-130	5	-1.28	154182430	15340	22.10	10150	10300	9990	13220	7120	10170	10051.01	1.26	-8024	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1785	-22.41	1.47	12	0.09	-448.00	6831.00	17550	20231204	-42.79	8660	20231024	15.94	13670	-26.55	20240111	9900	1.41	20240329	17550	-42.79	20231204	8660	15.94	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
161	20240402	090453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	-20	5	-0.20	21696560	2130	3.07	10150	10300	10150	13220	7120	10170	10186.18	1.26	-617	10356	10262	10106	10012	9856	10310	10060	89	3050	500	7320	10	1	17774267	1804	-22.66	1.49	12	0.01	-448.00	6831.00	17550	20231204	-42.17	8660	20231024	17.21	13670	-25.75	20240111	9900	2.53	20240329	17550	-42.17	20231204	8660	17.21	20231024	5.18	N	063170	500	88 억	223520	N	N	15	N	N
162	20240401	160451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10170	210	2	2.11	700961360	69226	77.51	9960	10200	9950	12940	6980	9960	10125.68	1.16	17483	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1808	-22.70	1.49	12	0.39	-448.00	6831.00	17550	20231204	-42.05	8660	20231024	17.44	13670	-25.60	20240111	9900	2.73	20240329	17550	-42.05	20231204	8660	17.44	20231024	5.21	N	063170	500	88 억	206036	N	N	15	N	N
163	20240401	150453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	180	2	1.81	614014950	60690	67.96	9960	10200	9950	12940	6980	9960	10117.23	1.16	17033	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1802	-22.63	1.48	12	0.34	-448.00	6831.00	17550	20231204	-42.22	8660	20231024	17.09	13670	-25.82	20240111	9900	2.42	20240329	17550	-42.22	20231204	8660	17.09	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N
164	20240401	140451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10160	200	2	2.01	493169040	48758	54.60	9960	10200	9950	12940	6980	9960	10114.63	1.16	13330	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1806	-22.68	1.49	12	0.27	-448.00	6831.00	17550	20231204	-42.11	8660	20231024	17.32	13670	-25.68	20240111	9900	2.63	20240329	17550	-42.11	20231204	8660	17.32	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N
165	20240401	130451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10150	190	2	1.91	372760690	36907	41.33	9960	10200	9950	12940	6980	9960	10100.00	1.16	11349	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1804	-22.66	1.49	12	0.21	-448.00	6831.00	17550	20231204	-42.17	8660	20231024	17.21	13670	-25.75	20240111	9900	2.53	20240329	17550	-42.17	20231204	8660	17.21	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N
166	20240401	120454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10090	130	2	1.31	282754910	28048	31.41	9960	10180	9950	12940	6980	9960	10081.11	1.16	7364	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1793	-22.52	1.48	12	0.16	-448.00	6831.00	17550	20231204	-42.51	8660	20231024	16.51	13670	-26.19	20240111	9900	1.92	20240329	17550	-42.51	20231204	8660	16.51	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N
167	20240401	110451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	140	2	1.41	196342210	19494	21.83	9960	10180	9950	12940	6980	9960	10071.93	1.16	5773	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1795	-22.54	1.48	12	0.11	-448.00	6831.00	17550	20231204	-42.45	8660	20231024	16.63	13670	-26.12	20240111	9900	2.02	20240329	17550	-42.45	20231204	8660	16.63	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N
168	20240401	100449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10140	180	2	1.81	155076550	15416	17.26	9960	10180	9950	12940	6980	9960	10059.45	1.16	5740	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1802	-22.63	1.48	12	0.09	-448.00	6831.00	17550	20231204	-42.22	8660	20231024	17.09	13670	-25.82	20240111	9900	2.42	20240329	17550	-42.22	20231204	8660	17.09	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N
169	20240401	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	60	2	0.60	27093250	2712	3.04	9960	10030	9950	12940	6980	9960	9990.14	1.16	358	10426	10192	10046	9812	9666	10310	9930	89	2980	500	7170	10	1	17774267	1781	-22.37	1.47	12	0.02	-448.00	6831.00	17550	20231204	-42.91	8660	20231024	15.70	13670	-26.70	20240111	9900	1.21	20240329	17550	-42.91	20231204	8660	15.70	20231024	5.21	N	063170	500	88 억	206036	N	N	9	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History