KissMeData/093520/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12520	-70	5	-0.56	1182327070	94154	80.50	12590	12780	12360	16360	8820	12590	12557.47	14.96	-2079	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2024	10.00	1.55	12	0.58	1252.00	8054.00	19440	20240215	-35.60	8520	20231024	46.95	19440	-35.60	20240215	10710	16.90	20240117	19440	-35.60	20240215	8520	46.95	20231024	4.32	N	093520	500	80 억	2418495	N	N	1	N	N
3	20240430	150753	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12490	-100	5	-0.79	1114460910	88722	75.86	12590	12780	12360	16360	8820	12590	12561.27	14.96	-3309	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2019	9.98	1.55	12	0.55	1252.00	8054.00	19440	20240215	-35.75	8520	20231024	46.60	19440	-35.75	20240215	10710	16.62	20240117	19440	-35.75	20240215	8520	46.60	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
4	20240430	140752	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	-130	5	-1.03	930014550	73888	63.18	12590	12780	12450	16360	8820	12590	12586.81	14.96	-5288	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2014	9.95	1.55	12	0.46	1252.00	8054.00	19440	20240215	-35.91	8520	20231024	46.24	19440	-35.91	20240215	10710	16.34	20240117	19440	-35.91	20240215	8520	46.24	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
5	20240430	130750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12530	-60	5	-0.48	759262580	60215	51.49	12590	12780	12500	16360	8820	12590	12609.19	14.96	-6436	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2025	10.01	1.56	12	0.37	1252.00	8054.00	19440	20240215	-35.55	8520	20231024	47.07	19440	-35.55	20240215	10710	16.99	20240117	19440	-35.55	20240215	8520	47.07	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
6	20240430	120751	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12580	-10	5	-0.08	668359750	52979	45.30	12590	12780	12500	16360	8820	12590	12615.56	14.96	-7112	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2033	10.05	1.56	12	0.33	1252.00	8054.00	19440	20240215	-35.29	8520	20231024	47.65	19440	-35.29	20240215	10710	17.46	20240117	19440	-35.29	20240215	8520	47.65	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
7	20240430	110748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12630	40	2	0.32	557937860	44227	37.82	12590	12780	12500	16360	8820	12590	12615.32	14.96	-5441	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2041	10.09	1.57	12	0.27	1252.00	8054.00	19440	20240215	-35.03	8520	20231024	48.24	19440	-35.03	20240215	10710	17.93	20240117	19440	-35.03	20240215	8520	48.24	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
8	20240430	100749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12530	-60	5	-0.48	449499070	35596	30.44	12590	12780	12500	16360	8820	12590	12627.80	14.96	-4719	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2025	10.01	1.56	12	0.22	1252.00	8054.00	19440	20240215	-35.55	8520	20231024	47.07	19440	-35.55	20240215	10710	16.99	20240117	19440	-35.55	20240215	8520	47.07	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
9	20240430	090800	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12620	30	2	0.24	79467470	6317	5.40	12590	12660	12500	16360	8820	12590	12579.94	14.96	467	12923	12756	12423	12256	11923	12840	12340	81	3770	500	8050	10	1	16163092	2040	10.08	1.57	12	0.04	1252.00	8054.00	19440	20240215	-35.08	8520	20231024	48.12	19440	-35.08	20240215	10710	17.83	20240117	19440	-35.08	20240215	8520	48.12	20231024	4.32	N	093520	500	80 억	2418495	N	N	0	N	N
10	20240429	160739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12590	520	2	4.31	1440237010	116406	135.49	12150	12590	12090	15690	8450	12070	12372.46	14.90	4762	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	2035	10.06	1.56	12	0.72	1252.00	8054.00	19440	20240215	-35.24	8520	20231024	47.77	19440	-35.24	20240215	10710	17.55	20240117	19440	-35.24	20240215	8520	47.77	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
11	20240429	150750	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12580	510	2	4.23	1372617870	111031	129.23	12150	12580	12090	15690	8450	12070	12362.69	14.90	4729	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	2033	10.05	1.56	12	0.69	1252.00	8054.00	19440	20240215	-35.29	8520	20231024	47.65	19440	-35.29	20240215	10710	17.46	20240117	19440	-35.29	20240215	8520	47.65	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
12	20240429	140717	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12460	390	2	3.23	1154269620	93605	108.95	12150	12550	12090	15690	8450	12070	12331.51	14.90	3379	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	2014	9.95	1.55	12	0.58	1252.00	8054.00	19440	20240215	-35.91	8520	20231024	46.24	19440	-35.91	20240215	10710	16.34	20240117	19440	-35.91	20240215	8520	46.24	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
13	20240429	130749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12410	340	2	2.82	847292150	69000	80.31	12150	12450	12090	15690	8450	12070	12279.84	14.90	2153	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	2006	9.91	1.54	12	0.43	1252.00	8054.00	19440	20240215	-36.16	8520	20231024	45.66	19440	-36.16	20240215	10710	15.87	20240117	19440	-36.16	20240215	8520	45.66	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
14	20240429	120748	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12330	260	2	2.15	581649750	47559	55.35	12150	12330	12090	15690	8450	12070	12230.34	14.90	2005	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	1993	9.85	1.53	12	0.29	1252.00	8054.00	19440	20240215	-36.57	8520	20231024	44.72	19440	-36.57	20240215	10710	15.13	20240117	19440	-36.57	20240215	8520	44.72	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
15	20240429	110723	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12270	200	2	1.66	321891750	26361	30.68	12150	12310	12090	15690	8450	12070	12211.34	14.90	-2252	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	1983	9.80	1.52	12	0.16	1252.00	8054.00	19440	20240215	-36.88	8520	20231024	44.01	19440	-36.88	20240215	10710	14.57	20240117	19440	-36.88	20240215	8520	44.01	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
16	20240429	100749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	130	2	1.08	216216220	17718	20.62	12150	12310	12090	15690	8450	12070	12203.80	14.90	-1570	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	1972	9.74	1.51	12	0.11	1252.00	8054.00	19440	20240215	-37.24	8520	20231024	43.19	19440	-37.24	20240215	10710	13.91	20240117	19440	-37.24	20240215	8520	43.19	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
17	20240429	090749	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12230	160	2	1.33	42109330	3455	4.02	12150	12230	12090	15690	8450	12070	12190.73	14.90	1892	12696	12382	12176	11862	11656	12280	11760	81	3620	500	7720	10	1	16163092	1977	9.77	1.52	12	0.02	1252.00	8054.00	19440	20240215	-37.09	8520	20231024	43.54	19440	-37.09	20240215	10710	14.19	20240117	19440	-37.09	20240215	8520	43.54	20231024	4.29	N	093520	500	80 억	2408256	N	N	1	N	N
18	20240426	160745	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	160	2	1.34	1042838650	85835	94.81	12100	12490	11970	15480	8340	11910	12150.15	14.89	2116	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1951	9.64	1.50	12	0.53	1252.00	8054.00	19440	20240215	-37.91	8520	20231024	41.67	19440	-37.91	20240215	10710	12.70	20240117	19440	-37.91	20240215	8520	41.67	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
19	20240426	150747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12060	150	2	1.26	956705760	78681	86.91	12100	12490	11970	15480	8340	11910	12159.68	14.89	-357	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1949	9.63	1.50	12	0.49	1252.00	8054.00	19440	20240215	-37.96	8520	20231024	41.55	19440	-37.96	20240215	10710	12.61	20240117	19440	-37.96	20240215	8520	41.55	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
20	20240426	140744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	120	2	1.01	864334250	70996	78.42	12100	12490	11980	15480	8340	11910	12174.86	14.89	-3263	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1944	9.61	1.49	12	0.44	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
21	20240426	130746	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12040	130	2	1.09	722574900	59201	65.39	12100	12490	12010	15480	8340	11910	12206.06	14.89	-3161	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1946	9.62	1.49	12	0.37	1252.00	8054.00	19440	20240215	-38.07	8520	20231024	41.31	19440	-38.07	20240215	10710	12.42	20240117	19440	-38.07	20240215	8520	41.31	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
22	20240426	120743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	180	2	1.51	694909450	56911	62.86	12100	12490	12010	15480	8340	11910	12211.10	14.89	-2369	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1954	9.66	1.50	12	0.35	1252.00	8054.00	19440	20240215	-37.81	8520	20231024	41.90	19440	-37.81	20240215	10710	12.89	20240117	19440	-37.81	20240215	8520	41.90	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
23	20240426	110743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	210	2	1.76	605011270	49512	54.69	12100	12490	12010	15480	8340	11910	12220.25	14.89	-1423	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1959	9.68	1.50	12	0.31	1252.00	8054.00	19440	20240215	-37.65	8520	20231024	42.25	19440	-37.65	20240215	10710	13.17	20240117	19440	-37.65	20240215	8520	42.25	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
24	20240426	100742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	210	2	1.76	481303000	39285	43.39	12100	12490	12010	15480	8340	11910	12252.63	14.89	-247	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1959	9.68	1.50	12	0.24	1252.00	8054.00	19440	20240215	-37.65	8520	20231024	42.25	19440	-37.65	20240215	10710	13.17	20240117	19440	-37.65	20240215	8520	42.25	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
25	20240426	090747	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12180	270	2	2.27	77443060	6387	7.05	12100	12220	12010	15480	8340	11910	12129.26	14.89	1116	12270	12090	11960	11780	11650	12025	11715	81	3570	500	7620	10	1	16163092	1969	9.73	1.51	12	0.04	1252.00	8054.00	19440	20240215	-37.35	8520	20231024	42.96	19440	-37.35	20240215	10710	13.73	20240117	19440	-37.35	20240215	8520	42.96	20231024	4.31	N	093520	500	80 억	2406579	N	N	1	N	N
26	20240425	160739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11910	-190	5	-1.57	1083060980	90419	76.68	12050	12140	11830	15730	8470	12100	11978.49	15.02	4517	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1925	9.51	1.48	12	0.56	1252.00	8054.00	19440	20240215	-38.73	8520	20231024	39.79	19440	-38.73	20240215	10710	11.20	20240117	19440	-38.73	20240215	8520	39.79	20231024	4.33	N	093520	500	80 억	2427277	N	N	1	N	N
27	20240425	150744	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11860	-240	5	-1.98	1031269360	86059	72.98	12050	12140	11850	15730	8470	12100	11983.27	15.02	4796	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1917	9.47	1.47	12	0.53	1252.00	8054.00	19440	20240215	-38.99	8520	20231024	39.20	19440	-38.99	20240215	10710	10.74	20240117	19440	-38.99	20240215	8520	39.20	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
28	20240425	140740	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	-170	5	-1.40	918524930	76571	64.93	12050	12140	11850	15730	8470	12100	11995.71	15.02	4774	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1928	9.53	1.48	12	0.47	1252.00	8054.00	19440	20240215	-38.63	8520	20231024	40.02	19440	-38.63	20240215	10710	11.39	20240117	19440	-38.63	20240215	8520	40.02	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
29	20240425	130743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11970	-130	5	-1.07	846735780	70562	59.84	12050	12140	11850	15730	8470	12100	11999.87	15.02	4362	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1935	9.56	1.49	12	0.44	1252.00	8054.00	19440	20240215	-38.43	8520	20231024	40.49	19440	-38.43	20240215	10710	11.76	20240117	19440	-38.43	20240215	8520	40.49	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
30	20240425	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12030	-70	5	-0.58	807479320	67286	57.06	12050	12140	11850	15730	8470	12100	12000.69	15.02	5284	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1944	9.61	1.49	12	0.42	1252.00	8054.00	19440	20240215	-38.12	8520	20231024	41.20	19440	-38.12	20240215	10710	12.32	20240117	19440	-38.12	20240215	8520	41.20	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
31	20240425	110741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11990	-110	5	-0.91	692831120	57745	48.97	12050	12140	11850	15730	8470	12100	11998.10	15.02	6279	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1938	9.58	1.49	12	0.36	1252.00	8054.00	19440	20240215	-38.32	8520	20231024	40.73	19440	-38.32	20240215	10710	11.95	20240117	19440	-38.32	20240215	8520	40.73	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
32	20240425	100741	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	20	2	0.17	516287850	43039	36.50	12050	12140	11850	15730	8470	12100	11995.79	15.02	9749	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1959	9.68	1.50	12	0.27	1252.00	8054.00	19440	20240215	-37.65	8520	20231024	42.25	19440	-37.65	20240215	10710	13.17	20240117	19440	-37.65	20240215	8520	42.25	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
33	20240425	090743	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11980	-120	5	-0.99	99077410	8291	7.03	12050	12050	11850	15730	8470	12100	11949.81	15.02	-1627	12393	12246	12163	12016	11933	12215	11985	81	3630	500	7740	10	1	16163092	1936	9.57	1.49	12	0.05	1252.00	8054.00	19440	20240215	-38.37	8520	20231024	40.61	19440	-38.37	20240215	10710	11.86	20240117	19440	-38.37	20240215	8520	40.61	20231024	4.33	N	093520	500	80 억	2427277	N	N	2	N	N
34	20240424	160728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12100	290	2	2.46	1429840570	117371	93.61	12100	12310	12080	15350	8270	11810	12182.30	14.96	8715	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1956	9.66	1.50	12	0.73	1252.00	8054.00	19440	20240215	-37.76	8520	20231024	42.02	19440	-37.76	20240215	10710	12.98	20240117	19440	-37.76	20240215	8520	42.02	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
35	20240424	150737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12110	300	2	2.54	1345054320	110368	88.03	12100	12310	12080	15350	8270	11810	12187.00	14.96	7372	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1957	9.67	1.50	12	0.68	1252.00	8054.00	19440	20240215	-37.71	8520	20231024	42.14	19440	-37.71	20240215	10710	13.07	20240117	19440	-37.71	20240215	8520	42.14	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
36	20240424	140738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12240	430	2	3.64	1177081450	96529	76.99	12100	12310	12080	15350	8270	11810	12194.07	14.96	7673	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1978	9.78	1.52	12	0.60	1252.00	8054.00	19440	20240215	-37.04	8520	20231024	43.66	19440	-37.04	20240215	10710	14.29	20240117	19440	-37.04	20240215	8520	43.66	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
37	20240424	130742	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12210	400	2	3.39	1083824830	88899	70.90	12100	12310	12080	15350	8270	11810	12191.64	14.96	6076	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1974	9.75	1.52	12	0.55	1252.00	8054.00	19440	20240215	-37.19	8520	20231024	43.31	19440	-37.19	20240215	10710	14.01	20240117	19440	-37.19	20240215	8520	43.31	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
38	20240424	120739	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12240	430	2	3.64	936540050	76858	61.30	12100	12310	12080	15350	8270	11810	12185.33	14.96	5570	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1978	9.78	1.52	12	0.48	1252.00	8054.00	19440	20240215	-37.04	8520	20231024	43.66	19440	-37.04	20240215	10710	14.29	20240117	19440	-37.04	20240215	8520	43.66	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
39	20240424	110737	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12170	360	2	3.05	848947560	69680	55.57	12100	12310	12080	15350	8270	11810	12183.52	14.96	4108	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1967	9.72	1.51	12	0.43	1252.00	8054.00	19440	20240215	-37.40	8520	20231024	42.84	19440	-37.40	20240215	10710	13.63	20240117	19440	-37.40	20240215	8520	42.84	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
40	20240424	100736	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	390	2	3.30	653415760	53586	42.74	12100	12310	12080	15350	8270	11810	12193.78	14.96	11437	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1972	9.74	1.51	12	0.33	1252.00	8054.00	19440	20240215	-37.24	8520	20231024	43.19	19440	-37.24	20240215	10710	13.91	20240117	19440	-37.24	20240215	8520	43.19	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
41	20240424	090738	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12260	450	2	3.81	251752050	20674	16.49	12100	12300	12080	15350	8270	11810	12177.23	14.96	2788	12616	12212	12006	11602	11396	12110	11500	81	3540	500	7550	10	1	16163092	1982	9.79	1.52	12	0.13	1252.00	8054.00	19440	20240215	-36.93	8520	20231024	43.90	19440	-36.93	20240215	10710	14.47	20240117	19440	-36.93	20240215	8520	43.90	20231024	4.39	N	093520	500	80 억	2418369	N	N	2	N	N
42	20240423	160714	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11810	-380	5	-3.12	1482010980	123741	123.85	12320	12410	11800	15840	8540	12190	11977.92	14.96	342	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1909	9.43	1.47	12	0.77	1252.00	8054.00	19440	20240215	-39.25	8520	20231024	38.62	19440	-39.25	20240215	10710	10.27	20240117	19440	-39.25	20240215	8520	38.62	20231024	4.49	N	093520	500	80 억	2417698	N	N	2	N	N
43	20240423	150735	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11830	-360	5	-2.95	1342355860	111921	112.02	12320	12410	11800	15840	8540	12190	11993.78	14.96	-2542	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1912	9.45	1.47	12	0.69	1252.00	8054.00	19440	20240215	-39.15	8520	20231024	38.85	19440	-39.15	20240215	10710	10.46	20240117	19440	-39.15	20240215	8520	38.85	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
44	20240423	140734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	-290	5	-2.38	1111868280	92488	92.57	12320	12410	11800	15840	8540	12190	12021.76	14.96	-7661	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1923	9.50	1.48	12	0.57	1252.00	8054.00	19440	20240215	-38.79	8520	20231024	39.67	19440	-38.79	20240215	10710	11.11	20240117	19440	-38.79	20240215	8520	39.67	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
45	20240423	130732	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11930	-260	5	-2.13	1033714780	85926	86.01	12320	12410	11800	15840	8540	12190	12030.29	14.96	-9027	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1928	9.53	1.48	12	0.53	1252.00	8054.00	19440	20240215	-38.63	8520	20231024	40.02	19440	-38.63	20240215	10710	11.39	20240117	19440	-38.63	20240215	8520	40.02	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
46	20240423	120733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11940	-250	5	-2.05	990759020	82333	82.41	12320	12410	11800	15840	8540	12190	12033.56	14.96	-8697	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1930	9.54	1.48	12	0.51	1252.00	8054.00	19440	20240215	-38.58	8520	20231024	40.14	19440	-38.58	20240215	10710	11.48	20240117	19440	-38.58	20240215	8520	40.14	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
47	20240423	110734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	11900	-290	5	-2.38	860688970	71420	71.49	12320	12410	11800	15840	8540	12190	12051.09	14.96	-10923	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1923	9.50	1.48	12	0.44	1252.00	8054.00	19440	20240215	-38.79	8520	20231024	39.67	19440	-38.79	20240215	10710	11.11	20240117	19440	-38.79	20240215	8520	39.67	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
48	20240423	100733	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12080	-110	5	-0.90	460196350	37844	37.88	12320	12410	11880	15840	8540	12190	12160.35	14.96	-7817	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1953	9.65	1.50	12	0.23	1252.00	8054.00	19440	20240215	-37.86	8520	20231024	41.78	19440	-37.86	20240215	10710	12.79	20240117	19440	-37.86	20240215	8520	41.78	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
49	20240423	090734	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12350	160	2	1.31	89259360	7252	7.26	12320	12410	12200	15840	8540	12190	12308.24	14.96	1214	12536	12362	12196	12022	11856	12280	11940	81	3650	500	7800	10	1	16163092	1996	9.86	1.53	12	0.04	1252.00	8054.00	19440	20240215	-36.47	8520	20231024	44.95	19440	-36.47	20240215	10710	15.31	20240117	19440	-36.47	20240215	8520	44.95	20231024	4.49	N	093520	500	80 억	2417698	N	N	3	N	N
50	20240422	160731	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12190	-130	5	-1.06	1207143000	99373	52.74	12290	12370	12030	16010	8630	12320	12147.20	14.92	7664	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1970	9.74	1.51	12	0.61	1252.00	8054.00	19440	20240215	-37.29	8520	20231024	43.08	19440	-37.29	20240215	10710	13.82	20240117	19440	-37.29	20240215	8520	43.08	20231024	4.52	N	093520	500	80 억	2411306	N	N	3	N	N
51	20240422	150730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12160	-160	5	-1.30	1143457880	94145	49.97	12290	12370	12030	16010	8630	12320	12145.71	14.92	7523	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1965	9.71	1.51	12	0.58	1252.00	8054.00	19440	20240215	-37.45	8520	20231024	42.72	19440	-37.45	20240215	10710	13.54	20240117	19440	-37.45	20240215	8520	42.72	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
52	20240422	140730	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12070	-250	5	-2.03	950540150	78220	41.52	12290	12370	12030	16010	8630	12320	12152.14	14.92	1978	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1951	9.64	1.50	12	0.48	1252.00	8054.00	19440	20240215	-37.91	8520	20231024	41.67	19440	-37.91	20240215	10710	12.70	20240117	19440	-37.91	20240215	8520	41.67	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
53	20240422	130728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	-230	5	-1.87	817616800	67201	35.67	12290	12370	12030	16010	8630	12320	12166.74	14.92	750	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1954	9.66	1.50	12	0.42	1252.00	8054.00	19440	20240215	-37.81	8520	20231024	41.90	19440	-37.81	20240215	10710	12.89	20240117	19440	-37.81	20240215	8520	41.90	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
54	20240422	120728	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12140	-180	5	-1.46	736006520	60463	32.09	12290	12370	12030	16010	8630	12320	12172.84	14.92	478	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1962	9.70	1.51	12	0.37	1252.00	8054.00	19440	20240215	-37.55	8520	20231024	42.49	19440	-37.55	20240215	10710	13.35	20240117	19440	-37.55	20240215	8520	42.49	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
55	20240422	110729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12090	-230	5	-1.87	613469380	50305	26.70	12290	12370	12050	16010	8630	12320	12195.00	14.92	4296	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1954	9.66	1.50	12	0.31	1252.00	8054.00	19440	20240215	-37.81	8520	20231024	41.90	19440	-37.81	20240215	10710	12.89	20240117	19440	-37.81	20240215	8520	41.90	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
56	20240422	100729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-120	5	-0.97	409814760	33576	17.82	12290	12370	12090	16010	8630	12320	12205.59	14.92	3286	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1972	9.74	1.51	12	0.21	1252.00	8054.00	19440	20240215	-37.24	8520	20231024	43.19	19440	-37.24	20240215	10710	13.91	20240117	19440	-37.24	20240215	8520	43.19	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
57	20240422	090729	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12120	-200	5	-1.62	58167200	4770	2.53	12290	12290	12120	16010	8630	12320	12194.38	14.92	241	13460	12890	12490	11920	11520	12690	11720	81	3690	500	7880	10	1	16163092	1959	9.68	1.50	12	0.03	1252.00	8054.00	19440	20240215	-37.65	8520	20231024	42.25	19440	-37.65	20240215	10710	13.17	20240117	19440	-37.65	20240215	8520	42.25	20231024	4.52	N	093520	500	80 억	2411306	N	N	5	N	N
58	20240419	160657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12320	-790	5	-6.03	2311452850	185904	238.71	13060	13060	12090	17040	9180	13110	12433.90	14.85	11969	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	1991	9.84	1.53	12	1.15	1252.00	8054.00	19440	20240215	-36.63	8520	20231024	44.60	19440	-36.63	20240215	10710	15.03	20240117	19440	-36.63	20240215	8520	44.60	20231024	4.53	N	093520	500	80 억	2399433	N	N	5	N	N
59	20240419	150703	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12370	-740	5	-5.64	2224043900	178818	229.61	13060	13060	12090	17040	9180	13110	12437.47	14.85	10900	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	1999	9.88	1.54	12	1.11	1252.00	8054.00	19440	20240215	-36.37	8520	20231024	45.19	19440	-36.37	20240215	10710	15.50	20240117	19440	-36.37	20240215	8520	45.19	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
60	20240419	140657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12440	-670	5	-5.11	2125104510	170817	219.33	13060	13060	12090	17040	9180	13110	12440.83	14.85	13698	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	2011	9.94	1.54	12	1.06	1252.00	8054.00	19440	20240215	-36.01	8520	20231024	46.01	19440	-36.01	20240215	10710	16.15	20240117	19440	-36.01	20240215	8520	46.01	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
61	20240419	130658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12430	-680	5	-5.19	1892400930	152088	195.29	13060	13060	12090	17040	9180	13110	12442.80	14.85	14160	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	2009	9.93	1.54	12	0.94	1252.00	8054.00	19440	20240215	-36.06	8520	20231024	45.89	19440	-36.06	20240215	10710	16.06	20240117	19440	-36.06	20240215	8520	45.89	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
62	20240419	120655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12200	-910	5	-6.94	1724303900	138440	177.76	13060	13060	12090	17040	9180	13110	12455.24	14.85	8188	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	1972	9.74	1.51	12	0.86	1252.00	8054.00	19440	20240215	-37.24	8520	20231024	43.19	19440	-37.24	20240215	10710	13.91	20240117	19440	-37.24	20240215	8520	43.19	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
63	20240419	110702	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12370	-740	5	-5.64	1227229380	97617	125.34	13060	13060	12300	17040	9180	13110	12571.88	14.85	-5068	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	1999	9.88	1.54	12	0.60	1252.00	8054.00	19440	20240215	-36.37	8520	20231024	45.19	19440	-36.37	20240215	10710	15.50	20240117	19440	-36.37	20240215	8520	45.19	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
64	20240419	100700	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12630	-480	5	-3.66	627790090	49462	63.51	13060	13060	12570	17040	9180	13110	12692.37	14.85	-2147	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	2041	10.09	1.57	12	0.31	1252.00	8054.00	19440	20240215	-35.03	8520	20231024	48.24	19440	-35.03	20240215	10710	17.93	20240117	19440	-35.03	20240215	8520	48.24	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
65	20240419	090654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12770	-340	5	-2.59	56699000	4397	5.65	13060	13060	12770	17040	9180	13110	12894.93	14.85	-2929	13476	13292	12996	12812	12516	13385	12905	81	3930	500	8390	10	1	16163092	2064	10.20	1.59	12	0.03	1252.00	8054.00	19440	20240215	-34.31	8520	20231024	49.88	19440	-34.31	20240215	10710	19.23	20240117	19440	-34.31	20240215	8520	49.88	20231024	4.53	N	093520	500	80 억	2399433	N	N	2	N	N
66	20240418	160655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13110	230	2	1.79	986187910	75731	63.52	12700	13180	12700	16740	9020	12880	13021.98	14.84	291	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2119	10.47	1.63	12	0.47	1252.00	8054.00	19440	20240215	-32.56	8520	20231024	53.87	19440	-32.56	20240215	10710	22.41	20240117	19440	-32.56	20240215	8520	53.87	20231024	4.63	N	093520	500	80 억	2398036	N	N	2	N	N
67	20240418	150653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13120	240	2	1.86	905399700	69565	58.35	12700	13180	12700	16740	9020	12880	13015.55	14.84	-459	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2121	10.48	1.63	12	0.43	1252.00	8054.00	19440	20240215	-32.51	8520	20231024	53.99	19440	-32.51	20240215	10710	22.50	20240117	19440	-32.51	20240215	8520	53.99	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
68	20240418	140659	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13120	240	2	1.86	826600740	63558	53.31	12700	13180	12700	16740	9020	12880	13005.85	14.84	-156	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2121	10.48	1.63	12	0.39	1252.00	8054.00	19440	20240215	-32.51	8520	20231024	53.99	19440	-32.51	20240215	10710	22.50	20240117	19440	-32.51	20240215	8520	53.99	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
69	20240418	130653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12990	110	2	0.85	719588960	55354	46.43	12700	13180	12700	16740	9020	12880	13000.20	14.84	-3759	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2100	10.38	1.61	12	0.34	1252.00	8054.00	19440	20240215	-33.18	8520	20231024	52.46	19440	-33.18	20240215	10710	21.29	20240117	19440	-33.18	20240215	8520	52.46	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
70	20240418	120652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13110	230	2	1.79	587550360	45258	37.96	12700	13180	12700	16740	9020	12880	12982.70	14.84	175	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2119	10.47	1.63	12	0.28	1252.00	8054.00	19440	20240215	-32.56	8520	20231024	53.87	19440	-32.56	20240215	10710	22.41	20240117	19440	-32.56	20240215	8520	53.87	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
71	20240418	110654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13090	210	2	1.63	481899960	37200	31.20	12700	13170	12700	16740	9020	12880	12954.70	14.84	1556	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2116	10.46	1.63	12	0.23	1252.00	8054.00	19440	20240215	-32.66	8520	20231024	53.64	19440	-32.66	20240215	10710	22.22	20240117	19440	-32.66	20240215	8520	53.64	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
72	20240418	100655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13060	180	2	1.40	331939990	25728	21.58	12700	13080	12700	16740	9020	12880	12902.07	14.84	996	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2111	10.43	1.62	12	0.16	1252.00	8054.00	19440	20240215	-32.82	8520	20231024	53.29	19440	-32.82	20240215	10710	21.94	20240117	19440	-32.82	20240215	8520	53.29	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
73	20240418	090654	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12830	-50	5	-0.39	94652210	7418	6.22	12700	12850	12700	16740	9020	12880	12756.47	14.84	3409	13513	13196	12933	12616	12353	13355	12775	81	3860	500	8240	10	1	16163092	2074	10.25	1.59	12	0.05	1252.00	8054.00	19440	20240215	-34.00	8520	20231024	50.59	19440	-34.00	20240215	10710	19.79	20240117	19440	-34.00	20240215	8520	50.59	20231024	4.63	N	093520	500	80 억	2398036	N	N	3	N	N
74	20240417	160648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12880	260	2	2.06	1537594710	118283	75.58	12670	13250	12670	16400	8840	12620	12999.55	14.84	-1475	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2082	10.29	1.60	12	0.73	1252.00	8054.00	19440	20240215	-33.74	8520	20231024	51.17	19440	-33.74	20240215	10710	20.26	20240117	19440	-33.74	20240215	8520	51.17	20231024	4.66	N	093520	500	80 억	2399301	N	N	3	N	N
75	20240417	150701	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12920	300	2	2.38	1467945390	112878	72.12	12670	13250	12670	16400	8840	12620	13004.71	14.84	-3060	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2088	10.32	1.60	12	0.70	1252.00	8054.00	19440	20240215	-33.54	8520	20231024	51.64	19440	-33.54	20240215	10710	20.63	20240117	19440	-33.54	20240215	8520	51.64	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
76	20240417	140653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13060	440	2	3.49	1257963180	96737	61.81	12670	13250	12670	16400	8840	12620	13003.95	14.84	3476	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2111	10.43	1.62	12	0.60	1252.00	8054.00	19440	20240215	-32.82	8520	20231024	53.29	19440	-32.82	20240215	10710	21.94	20240117	19440	-32.82	20240215	8520	53.29	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
77	20240417	130657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12960	340	2	2.69	1140231510	87708	56.04	12670	13250	12670	16400	8840	12620	13000.31	14.84	4344	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2095	10.35	1.61	12	0.54	1252.00	8054.00	19440	20240215	-33.33	8520	20231024	52.11	19440	-33.33	20240215	10710	21.01	20240117	19440	-33.33	20240215	8520	52.11	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
78	20240417	120657	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12980	360	2	2.85	1058893380	81442	52.04	12670	13250	12670	16400	8840	12620	13001.81	14.84	6487	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2098	10.37	1.61	12	0.50	1252.00	8054.00	19440	20240215	-33.23	8520	20231024	52.35	19440	-33.23	20240215	10710	21.20	20240117	19440	-33.23	20240215	8520	52.35	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
79	20240417	110658	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13000	380	2	3.01	1001199310	76985	49.19	12670	13250	12670	16400	8840	12620	13005.12	14.84	7099	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2101	10.38	1.61	12	0.48	1252.00	8054.00	19440	20240215	-33.13	8520	20231024	52.58	19440	-33.13	20240215	10710	21.38	20240117	19440	-33.13	20240215	8520	52.58	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
80	20240417	100653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13100	480	2	3.80	703973010	54126	34.58	12670	13250	12670	16400	8840	12620	13006.19	14.84	10932	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2117	10.46	1.63	12	0.33	1252.00	8054.00	19440	20240215	-32.61	8520	20231024	53.76	19440	-32.61	20240215	10710	22.32	20240117	19440	-32.61	20240215	8520	53.76	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
81	20240417	090651	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12770	150	2	1.19	85624540	6702	4.28	12670	12900	12670	16400	8840	12620	12775.97	14.84	4118	13453	13036	12813	12396	12173	12925	12285	81	3780	500	8070	10	1	16163092	2064	10.20	1.59	12	0.04	1252.00	8054.00	19440	20240215	-34.31	8520	20231024	49.88	19440	-34.31	20240215	10710	19.23	20240117	19440	-34.31	20240215	8520	49.88	20231024	4.66	N	093520	500	80 억	2399301	N	N	2	N	N
82	20240416	160655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12620	-600	5	-4.54	1987317720	155387	146.52	13150	13230	12590	17180	9260	13220	12789.95	14.82	3059	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2040	10.08	1.57	12	0.96	1252.00	8054.00	19440	20240215	-35.08	8520	20231024	48.12	19440	-35.08	20240215	10710	17.83	20240117	19440	-35.08	20240215	8520	48.12	20231024	4.71	N	093520	500	80 억	2395769	N	N	2	N	N
83	20240416	150653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12740	-480	5	-3.63	1811309070	141465	133.39	13150	13230	12590	17180	9260	13220	12803.91	14.82	-2520	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2059	10.18	1.58	12	0.88	1252.00	8054.00	19440	20240215	-34.47	8520	20231024	49.53	19440	-34.47	20240215	10710	18.95	20240117	19440	-34.47	20240215	8520	49.53	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
84	20240416	140652	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12710	-510	5	-3.86	1619410970	126322	119.11	13150	13230	12590	17180	9260	13220	12819.67	14.82	-5324	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2054	10.15	1.58	12	0.78	1252.00	8054.00	19440	20240215	-34.62	8520	20231024	49.18	19440	-34.62	20240215	10710	18.67	20240117	19440	-34.62	20240215	8520	49.18	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
85	20240416	130653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12710	-510	5	-3.86	1400562990	109053	102.83	13150	13230	12590	17180	9260	13220	12842.92	14.82	-8406	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2054	10.15	1.58	12	0.67	1252.00	8054.00	19440	20240215	-34.62	8520	20231024	49.18	19440	-34.62	20240215	10710	18.67	20240117	19440	-34.62	20240215	8520	49.18	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
86	20240416	120655	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12730	-490	5	-3.71	1309022230	101838	96.03	13150	13230	12590	17180	9260	13220	12853.93	14.82	-8338	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2058	10.17	1.58	12	0.63	1252.00	8054.00	19440	20240215	-34.52	8520	20231024	49.41	19440	-34.52	20240215	10710	18.86	20240117	19440	-34.52	20240215	8520	49.41	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
87	20240416	110653	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12720	-500	5	-3.78	1112601200	86344	81.42	13150	13230	12680	17180	9260	13220	12885.64	14.82	-10150	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2056	10.16	1.58	12	0.53	1252.00	8054.00	19440	20240215	-34.57	8520	20231024	49.30	19440	-34.57	20240215	10710	18.77	20240117	19440	-34.57	20240215	8520	49.30	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
88	20240416	100645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	12890	-330	5	-2.50	510348390	39228	36.99	13150	13230	12890	17180	9260	13220	13009.75	14.82	-1641	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2083	10.30	1.60	12	0.24	1252.00	8054.00	19440	20240215	-33.69	8520	20231024	51.29	19440	-33.69	20240215	10710	20.35	20240117	19440	-33.69	20240215	8520	51.29	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
89	20240416	090645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13160	-60	5	-0.45	74105050	5640	5.32	13150	13230	13010	17180	9260	13220	13139.05	14.82	110	13506	13362	13136	12992	12766	13435	13065	81	3960	500	8460	10	1	16163092	2127	10.51	1.63	12	0.03	1252.00	8054.00	19440	20240215	-32.30	8520	20231024	54.46	19440	-32.30	20240215	10710	22.88	20240117	19440	-32.30	20240215	8520	54.46	20231024	4.71	N	093520	500	80 억	2395769	N	N	1	N	N
90	20240415	160643	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13220	-130	5	-0.97	1374896220	104987	97.14	13100	13280	12910	17350	9350	13350	13094.81	14.63	30113	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2137	10.56	1.64	12	0.65	1252.00	8054.00	19440	20240215	-32.00	8520	20231024	55.16	19440	-32.00	20240215	10710	23.44	20240117	19440	-32.00	20240215	8520	55.16	20231024	4.70	N	093520	500	80 억	2365456	N	N	1	N	N
91	20240415	150648	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13270	-80	5	-0.60	1326508330	101332	93.76	13100	13280	12910	17350	9350	13350	13089.60	14.63	30159	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2145	10.60	1.65	12	0.63	1252.00	8054.00	19440	20240215	-31.74	8520	20231024	55.75	19440	-31.74	20240215	10710	23.90	20240117	19440	-31.74	20240215	8520	55.75	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
92	20240415	140642	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13230	-120	5	-0.90	1147707960	87788	81.23	13100	13260	12910	17350	9350	13350	13072.26	14.63	24840	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2138	10.57	1.64	12	0.54	1252.00	8054.00	19440	20240215	-31.94	8520	20231024	55.28	19440	-31.94	20240215	10710	23.53	20240117	19440	-31.94	20240215	8520	55.28	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
93	20240415	130636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13190	-160	5	-1.20	971538780	74432	68.87	13100	13210	12910	17350	9350	13350	13050.96	14.63	18395	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2132	10.54	1.64	12	0.46	1252.00	8054.00	19440	20240215	-32.15	8520	20231024	54.81	19440	-32.15	20240215	10710	23.16	20240117	19440	-32.15	20240215	8520	54.81	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
94	20240415	120645	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13040	-310	5	-2.32	846979520	64928	60.08	13100	13210	12910	17350	9350	13350	13042.85	14.63	12996	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2108	10.42	1.62	12	0.40	1252.00	8054.00	19440	20240215	-32.92	8520	20231024	53.05	19440	-32.92	20240215	10710	21.76	20240117	19440	-32.92	20240215	8520	53.05	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
95	20240415	110646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13120	-230	5	-1.72	687304630	52725	48.79	13100	13210	12910	17350	9350	13350	13033.03	14.63	7088	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2121	10.48	1.63	12	0.33	1252.00	8054.00	19440	20240215	-32.51	8520	20231024	53.99	19440	-32.51	20240215	10710	22.50	20240117	19440	-32.51	20240215	8520	53.99	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
96	20240415	100641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13100	-250	5	-1.87	487087640	37328	34.54	13100	13210	12970	17350	9350	13350	13045.30	14.63	3551	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2117	10.46	1.63	12	0.23	1252.00	8054.00	19440	20240215	-32.61	8520	20231024	53.76	19440	-32.61	20240215	10710	22.32	20240117	19440	-32.61	20240215	8520	53.76	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
97	20240415	090646	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13010	-340	5	-2.55	106913570	8180	7.57	13100	13210	13000	17350	9350	13350	13054.40	14.63	-1251	13803	13576	13373	13146	12943	13690	13260	81	4000	500	8540	10	1	16163092	2103	10.39	1.62	12	0.05	1252.00	8054.00	19440	20240215	-33.08	8520	20231024	52.70	19440	-33.08	20240215	10710	21.48	20240117	19440	-33.08	20240215	8520	52.70	20231024	4.70	N	093520	500	80 억	2365456	N	N	0	N	N
98	20240412	160641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13350	100	2	0.75	1438278260	107518	126.21	13320	13600	13170	17220	9280	13250	13377.15	14.60	5094	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2158	10.66	1.66	12	0.67	1252.00	8054.00	19440	20240215	-31.33	8520	20231024	56.69	19440	-31.33	20240215	10710	24.65	20240117	19440	-31.33	20240215	8520	56.69	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
99	20240412	150644	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13420	170	2	1.28	1349016330	100856	118.39	13320	13600	13170	17220	9280	13250	13375.71	14.60	6016	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2169	10.72	1.67	12	0.62	1252.00	8054.00	19440	20240215	-30.97	8520	20231024	57.51	19440	-30.97	20240215	10710	25.30	20240117	19440	-30.97	20240215	8520	57.51	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
100	20240412	140641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13310	60	2	0.45	1176970580	87998	103.29	13320	13600	13170	17220	9280	13250	13375.01	14.60	6149	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2151	10.63	1.65	12	0.54	1252.00	8054.00	19440	20240215	-31.53	8520	20231024	56.22	19440	-31.53	20240215	10710	24.28	20240117	19440	-31.53	20240215	8520	56.22	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
101	20240412	130635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13320	70	2	0.53	1097514780	82033	96.29	13320	13600	13170	17220	9280	13250	13378.99	14.60	7097	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2153	10.64	1.65	12	0.51	1252.00	8054.00	19440	20240215	-31.48	8520	20231024	56.34	19440	-31.48	20240215	10710	24.37	20240117	19440	-31.48	20240215	8520	56.34	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
102	20240412	120641	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13450	200	2	1.51	908280340	67831	79.62	13320	13600	13170	17220	9280	13250	13390.41	14.60	5664	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2174	10.74	1.67	12	0.42	1252.00	8054.00	19440	20240215	-30.81	8520	20231024	57.86	19440	-30.81	20240215	10710	25.58	20240117	19440	-30.81	20240215	8520	57.86	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
103	20240412	110637	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13560	310	2	2.34	708360580	53020	62.24	13320	13600	13170	17220	9280	13250	13360.32	14.60	11614	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2192	10.83	1.68	12	0.33	1252.00	8054.00	19440	20240215	-30.25	8520	20231024	59.15	19440	-30.25	20240215	10710	26.61	20240117	19440	-30.25	20240215	8520	59.15	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
104	20240412	100638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13350	100	2	0.75	378677300	28500	33.45	13320	13420	13170	17220	9280	13250	13286.96	14.60	4385	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2158	10.66	1.66	12	0.18	1252.00	8054.00	19440	20240215	-31.33	8520	20231024	56.69	19440	-31.33	20240215	10710	24.65	20240117	19440	-31.33	20240215	8520	56.69	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
105	20240412	090638	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	0	3	0.00	83096350	6253	7.34	13320	13380	13250	17220	9280	13250	13289.23	14.60	-1223	13656	13452	13186	12982	12716	13555	13085	81	3970	500	8480	10	1	16163092	2142	10.58	1.65	12	0.04	1252.00	8054.00	19440	20240215	-31.84	8520	20231024	55.52	19440	-31.84	20240215	10710	23.72	20240117	19440	-31.84	20240215	8520	55.52	20231024	4.77	N	093520	500	80 억	2360160	N	N	0	N	N
106	20240411	160633	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	0	3	0.00	1119657140	84992	87.60	13020	13390	12920	17220	9280	13250	13173.51	14.61	-2580	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2142	10.58	1.65	12	0.53	1252.00	8054.00	19440	20240215	-31.84	8520	20231024	55.52	19440	-31.84	20240215	10710	23.72	20240117	19440	-31.84	20240215	8520	55.52	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
107	20240411	150640	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13290	40	2	0.30	1063821010	80780	83.26	13020	13390	12920	17220	9280	13250	13169.36	14.61	-3924	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2148	10.62	1.65	12	0.50	1252.00	8054.00	19440	20240215	-31.64	8520	20231024	55.99	19440	-31.64	20240215	10710	24.09	20240117	19440	-31.64	20240215	8520	55.99	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
108	20240411	140636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	0	3	0.00	942528630	71636	73.84	13020	13390	12920	17220	9280	13250	13157.19	14.61	-7173	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2142	10.58	1.65	12	0.44	1252.00	8054.00	19440	20240215	-31.84	8520	20231024	55.52	19440	-31.84	20240215	10710	23.72	20240117	19440	-31.84	20240215	8520	55.52	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
109	20240411	130629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13210	-40	5	-0.30	826530700	62895	64.83	13020	13390	12920	17220	9280	13250	13141.44	14.61	-8192	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2135	10.55	1.64	12	0.39	1252.00	8054.00	19440	20240215	-32.05	8520	20231024	55.05	19440	-32.05	20240215	10710	23.34	20240117	19440	-32.05	20240215	8520	55.05	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
110	20240411	120639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13170	-80	5	-0.60	757743250	57670	59.44	13020	13390	12920	17220	9280	13250	13139.30	14.61	-7215	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2129	10.52	1.64	12	0.36	1252.00	8054.00	19440	20240215	-32.25	8520	20231024	54.58	19440	-32.25	20240215	10710	22.97	20240117	19440	-32.25	20240215	8520	54.58	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
111	20240411	110632	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13190	-60	5	-0.45	583934810	44591	45.96	13020	13280	12920	17220	9280	13250	13095.35	14.61	-1860	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2132	10.54	1.64	12	0.28	1252.00	8054.00	19440	20240215	-32.15	8520	20231024	54.81	19440	-32.15	20240215	10710	23.16	20240117	19440	-32.15	20240215	8520	54.81	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
112	20240411	100639	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13190	-60	5	-0.45	422869770	32384	33.38	13020	13280	12920	17220	9280	13250	13057.98	14.61	375	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2132	10.54	1.64	12	0.20	1252.00	8054.00	19440	20240215	-32.15	8520	20231024	54.81	19440	-32.15	20240215	10710	23.16	20240117	19440	-32.15	20240215	8520	54.81	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
113	20240411	090635	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13000	-250	5	-1.89	136451680	10481	10.80	13020	13200	13000	17220	9280	13250	13018.96	14.61	-129	13770	13510	13320	13060	12870	13415	12965	81	3970	500	8480	10	1	16163092	2101	10.38	1.61	12	0.06	1252.00	8054.00	19440	20240215	-33.13	8520	20231024	52.58	19440	-33.13	20240215	10710	21.38	20240117	19440	-33.13	20240215	8520	52.58	20231024	4.83	N	093520	500	80 억	2361945	N	N	354	N	N
114	20240409	160625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13250	-280	5	-2.07	1286529840	96670	90.56	13520	13580	13130	17580	9480	13530	13308.45	14.52	14625	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2142	10.58	1.65	12	0.60	1252.00	8054.00	19440	20240215	-31.84	8520	20231024	55.52	19440	-31.84	20240215	10710	23.72	20240117	19440	-31.84	20240215	8520	55.52	20231024	4.86	N	093520	500	80 억	2347412	N	N	354	N	N
115	20240409	150630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13270	-260	5	-1.92	1198291770	90002	84.32	13520	13580	13130	17580	9480	13530	13313.98	14.52	11662	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2145	10.60	1.65	12	0.56	1252.00	8054.00	19440	20240215	-31.74	8520	20231024	55.75	19440	-31.74	20240215	10710	23.90	20240117	19440	-31.74	20240215	8520	55.75	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
116	20240409	140634	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13300	-230	5	-1.70	1023148990	76747	71.90	13520	13580	13130	17580	9480	13530	13331.37	14.52	9254	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2150	10.62	1.65	12	0.47	1252.00	8054.00	19440	20240215	-31.58	8520	20231024	56.10	19440	-31.58	20240215	10710	24.18	20240117	19440	-31.58	20240215	8520	56.10	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
117	20240409	130627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13300	-230	5	-1.70	949467590	71203	66.71	13520	13580	13130	17580	9480	13530	13334.57	14.52	7726	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2150	10.62	1.65	12	0.44	1252.00	8054.00	19440	20240215	-31.58	8520	20231024	56.10	19440	-31.58	20240215	10710	24.18	20240117	19440	-31.58	20240215	8520	56.10	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
118	20240409	120630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13210	-320	5	-2.37	863483960	64723	60.63	13520	13580	13130	17580	9480	13530	13341.13	14.52	6280	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2135	10.55	1.64	12	0.40	1252.00	8054.00	19440	20240215	-32.05	8520	20231024	55.05	19440	-32.05	20240215	10710	23.34	20240117	19440	-32.05	20240215	8520	55.05	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
119	20240409	110629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13260	-270	5	-2.00	680953360	50912	47.70	13520	13580	13260	17580	9480	13530	13375.01	14.52	3837	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2143	10.59	1.65	12	0.31	1252.00	8054.00	19440	20240215	-31.79	8520	20231024	55.63	19440	-31.79	20240215	10710	23.81	20240117	19440	-31.79	20240215	8520	55.63	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
120	20240409	100625	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13330	-200	5	-1.48	323294600	24029	22.51	13520	13580	13330	17580	9480	13530	13454.25	14.52	-769	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2155	10.65	1.66	12	0.15	1252.00	8054.00	19440	20240215	-31.43	8520	20231024	56.46	19440	-31.43	20240215	10710	24.46	20240117	19440	-31.43	20240215	8520	56.46	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
121	20240409	090636	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13540	10	2	0.07	74288400	5505	5.16	13520	13540	13450	17580	9480	13530	13494.51	14.52	-2998	14023	13776	13553	13306	13083	13665	13195	81	4050	500	8650	10	1	16163092	2188	10.81	1.68	12	0.03	1252.00	8054.00	19440	20240215	-30.35	8520	20231024	58.92	19440	-30.35	20240215	10710	26.42	20240117	19440	-30.35	20240215	8520	58.92	20231024	4.86	N	093520	500	80 억	2347412	N	N	0	N	N
122	20240408	160622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13530	-120	5	-0.88	1420926650	105528	57.16	13700	13800	13330	17740	9560	13650	13464.67	14.43	15863	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2187	10.81	1.68	12	0.65	1252.00	8054.00	19440	20240215	-30.40	8520	20231024	58.80	19440	-30.40	20240215	10710	26.33	20240117	19440	-30.40	20240215	8520	58.80	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
123	20240408	150627	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13480	-170	5	-1.25	1323934440	98350	53.27	13700	13800	13330	17740	9560	13650	13461.45	14.43	12178	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2179	10.77	1.67	12	0.61	1252.00	8054.00	19440	20240215	-30.66	8520	20231024	58.22	19440	-30.66	20240215	10710	25.86	20240117	19440	-30.66	20240215	8520	58.22	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
124	20240408	140629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13390	-260	5	-1.90	1189792470	88367	47.87	13700	13800	13330	17740	9560	13650	13464.21	14.43	5863	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2164	10.69	1.66	12	0.55	1252.00	8054.00	19440	20240215	-31.12	8520	20231024	57.16	19440	-31.12	20240215	10710	25.02	20240117	19440	-31.12	20240215	8520	57.16	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
125	20240408	130626	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13480	-170	5	-1.25	1058271920	78584	42.57	13700	13800	13330	17740	9560	13650	13466.76	14.43	7989	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2179	10.77	1.67	12	0.49	1252.00	8054.00	19440	20240215	-30.66	8520	20231024	58.22	19440	-30.66	20240215	10710	25.86	20240117	19440	-30.66	20240215	8520	58.22	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
126	20240408	120628	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13430	-220	5	-1.61	883762760	65574	35.52	13700	13800	13330	17740	9560	13650	13477.33	14.43	5150	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2171	10.73	1.67	12	0.41	1252.00	8054.00	19440	20240215	-30.92	8520	20231024	57.63	19440	-30.92	20240215	10710	25.40	20240117	19440	-30.92	20240215	8520	57.63	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
127	20240408	110630	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13390	-260	5	-1.90	721716550	53457	28.96	13700	13800	13330	17740	9560	13650	13500.87	14.43	1152	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2164	10.69	1.66	12	0.33	1252.00	8054.00	19440	20240215	-31.12	8520	20231024	57.16	19440	-31.12	20240215	10710	25.02	20240117	19440	-31.12	20240215	8520	57.16	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
128	20240408	100622	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13510	-140	5	-1.03	582132150	43060	23.32	13700	13800	13330	17740	9560	13650	13519.09	14.43	5212	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2184	10.79	1.68	12	0.27	1252.00	8054.00	19440	20240215	-30.50	8520	20231024	58.57	19440	-30.50	20240215	10710	26.14	20240117	19440	-30.50	20240215	8520	58.57	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
129	20240408	090629	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	13710	60	2	0.44	160429220	11745	6.36	13700	13750	13560	17740	9560	13650	13659.36	14.43	-1496	14550	14100	13720	13270	12890	13910	13080	81	4090	500	8730	10	1	16163092	2216	10.95	1.70	12	0.07	1252.00	8054.00	19440	20240215	-29.48	8520	20231024	60.92	19440	-29.48	20240215	10710	28.01	20240117	19440	-29.48	20240215	8520	60.92	20231024	4.98	N	093520	500	80 억	2331772	N	N	0	N	N
130	20240405	160628	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13650	-830	5	-5.73	2505863600	183825	145.56	13970	14170	13340	18820	10140	14480	13631.69	14.50	-10989	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2206	10.90	1.69	12	1.14	1252.00	8054.00	19440	20240215	-29.78	8520	20231024	60.21	19440	-29.78	20240215	10710	27.45	20240117	19440	-29.78	20240215	8520	60.21	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
131	20240405	150625	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13620	-860	5	-5.94	2348874280	172325	136.46	13970	14170	13340	18820	10140	14480	13630.46	14.50	-9804	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2201	10.88	1.69	12	1.07	1252.00	8054.00	19440	20240215	-29.94	8520	20231024	59.86	19440	-29.94	20240215	10710	27.17	20240117	19440	-29.94	20240215	8520	59.86	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
132	20240405	140624	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13550	-930	5	-6.42	2133267640	156449	123.88	13970	14170	13340	18820	10140	14480	13635.51	14.50	-15457	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2190	10.82	1.68	12	0.97	1252.00	8054.00	19440	20240215	-30.30	8520	20231024	59.04	19440	-30.30	20240215	10710	26.52	20240117	19440	-30.30	20240215	8520	59.04	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
133	20240405	130622	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13500	-980	5	-6.77	2015729480	147755	117.00	13970	14170	13340	18820	10140	14480	13642.34	14.50	-12490	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2182	10.78	1.68	12	0.91	1252.00	8054.00	19440	20240215	-30.56	8520	20231024	58.45	19440	-30.56	20240215	10710	26.05	20240117	19440	-30.56	20240215	8520	58.45	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
134	20240405	120623	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13450	-1030	5	-7.11	1834862930	134313	106.36	13970	14170	13340	18820	10140	14480	13661.05	14.50	-10539	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2174	10.74	1.67	12	0.83	1252.00	8054.00	19440	20240215	-30.81	8520	20231024	57.86	19440	-30.81	20240215	10710	25.58	20240117	19440	-30.81	20240215	8520	57.86	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
135	20240405	110627	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13500	-980	5	-6.77	1476360200	107637	85.23	13970	14170	13450	18820	10140	14480	13716.05	14.50	-11213	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2182	10.78	1.68	12	0.67	1252.00	8054.00	19440	20240215	-30.56	8520	20231024	58.45	19440	-30.56	20240215	10710	26.05	20240117	19440	-30.56	20240215	8520	58.45	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
136	20240405	100535	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	13630	-850	5	-5.87	841454060	60751	48.11	13970	14170	13620	18820	10140	14480	13850.80	14.50	-13033	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2203	10.89	1.69	12	0.38	1252.00	8054.00	19440	20240215	-29.89	8520	20231024	59.98	19440	-29.89	20240215	10710	27.26	20240117	19440	-29.89	20240215	8520	59.98	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
137	20240405	090616	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	14090	-390	5	-2.69	179209600	12840	10.17	13970	14090	13820	18820	10140	14480	13956.85	14.50	-54	14880	14680	14390	14190	13900	14780	14290	81	4340	500	9260	10	1	16163092	2277	11.25	1.75	12	0.08	1252.00	8054.00	19440	20240215	-27.52	8520	20231024	65.38	19440	-27.52	20240215	10710	31.56	20240117	19440	-27.52	20240215	8520	65.38	20231024	5.09	N	093520	500	80 억	2342882	N	N	0	N	N
138	20240404	160616	57	100.00	KOSDAQ	유통	N	N	N	N		N	14480	400	2	2.84	1798575740	124751	104.65	14100	14590	14100	18300	9860	14080	14417.13	14.32	27211	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2340	11.57	1.80	12	0.77	1252.00	8054.00	19440	20240215	-25.51	8520	20231024	69.95	19440	-25.51	20240215	10710	35.20	20240117	19440	-25.51	20240215	8520	69.95	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
139	20240404	150614	57	100.00	KOSDAQ	유통	N	N	N	N		N	14400	320	2	2.27	1659134470	115090	96.55	14100	14590	14100	18300	9860	14080	14416.09	14.32	26395	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2327	11.50	1.79	12	0.71	1252.00	8054.00	19440	20240215	-25.93	8520	20231024	69.01	19440	-25.93	20240215	10710	34.45	20240117	19440	-25.93	20240215	8520	69.01	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
140	20240404	140616	57	100.00	KOSDAQ	유통	N	N	N	N		N	14450	370	2	2.63	1534158470	106410	89.26	14100	14590	14100	18300	9860	14080	14417.55	14.32	27494	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2336	11.54	1.79	12	0.66	1252.00	8054.00	19440	20240215	-25.67	8520	20231024	69.60	19440	-25.67	20240215	10710	34.92	20240117	19440	-25.67	20240215	8520	69.60	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
141	20240404	130609	57	100.00	KOSDAQ	유통	N	N	N	N		N	14380	300	2	2.13	1220815200	84721	71.07	14100	14590	14100	18300	9860	14080	14409.99	14.32	20915	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2324	11.49	1.79	12	0.52	1252.00	8054.00	19440	20240215	-26.03	8520	20231024	68.78	19440	-26.03	20240215	10710	34.27	20240117	19440	-26.03	20240215	8520	68.78	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
142	20240404	120613	57	100.00	KOSDAQ	유통	N	N	N	N		N	14350	270	2	1.92	1115706740	77389	64.92	14100	14590	14100	18300	9860	14080	14417.04	14.32	21183	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2319	11.46	1.78	12	0.48	1252.00	8054.00	19440	20240215	-26.18	8520	20231024	68.43	19440	-26.18	20240215	10710	33.99	20240117	19440	-26.18	20240215	8520	68.43	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
143	20240404	110615	57	100.00	KOSDAQ	유통	N	N	N	N		N	14350	270	2	1.92	981372180	68065	57.10	14100	14590	14100	18300	9860	14080	14418.36	14.32	17827	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2319	11.46	1.78	12	0.42	1252.00	8054.00	19440	20240215	-26.18	8520	20231024	68.43	19440	-26.18	20240215	10710	33.99	20240117	19440	-26.18	20240215	8520	68.43	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
144	20240404	100615	57	100.00	KOSDAQ	유통	N	N	N	N		N	14500	420	2	2.98	753844240	52307	43.88	14100	14590	14100	18300	9860	14080	14412.17	14.32	18894	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2344	11.58	1.80	12	0.32	1252.00	8054.00	19440	20240215	-25.41	8520	20231024	70.19	19440	-25.41	20240215	10710	35.39	20240117	19440	-25.41	20240215	8520	70.19	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
145	20240404	090614	57	100.00	KOSDAQ	유통	N	N	N	N		N	14270	190	2	1.35	49362760	3490	2.93	14100	14270	14100	18300	9860	14080	14144.80	14.32	1411	14613	14346	14073	13806	13533	14210	13670	81	4220	500	9010	10	1	16163092	2306	11.40	1.77	12	0.02	1252.00	8054.00	19440	20240215	-26.59	8520	20231024	67.49	19440	-26.59	20240215	10710	33.24	20240117	19440	-26.59	20240215	8520	67.49	20231024	5.06	N	093520	500	80 억	2315209	N	N	0	N	N
146	20240403	160615	57	100.00	KOSDAQ	유통	N	N	N	N		N	14080	-370	5	-2.56	1650618210	117390	53.25	14300	14340	13800	18780	10120	14450	14059.65	14.38	-12539	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2276	11.25	1.75	12	0.73	1252.00	8054.00	19440	20240215	-27.57	8520	20231024	65.26	19440	-27.57	20240215	10710	31.47	20240117	19440	-27.57	20240215	8520	65.26	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
147	20240403	150612	57	100.00	KOSDAQ	유통	N	N	N	N		N	14110	-340	5	-2.35	1578270550	112248	50.91	14300	14340	13800	18780	10120	14450	14059.17	14.38	-14296	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2281	11.27	1.75	12	0.69	1252.00	8054.00	19440	20240215	-27.42	8520	20231024	65.61	19440	-27.42	20240215	10710	31.75	20240117	19440	-27.42	20240215	8520	65.61	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
148	20240403	140609	57	100.00	KOSDAQ	유통	N	N	N	N		N	14180	-270	5	-1.87	1447571750	102983	46.71	14300	14340	13800	18780	10120	14450	14054.88	14.38	-12559	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2292	11.33	1.76	12	0.64	1252.00	8054.00	19440	20240215	-27.06	8520	20231024	66.43	19440	-27.06	20240215	10710	32.40	20240117	19440	-27.06	20240215	8520	66.43	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
149	20240403	130608	57	100.00	KOSDAQ	유통	N	N	N	N		N	14210	-240	5	-1.66	1321329930	94103	42.68	14300	14300	13800	18780	10120	14450	14039.57	14.38	-13149	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2297	11.35	1.76	12	0.58	1252.00	8054.00	19440	20240215	-26.90	8520	20231024	66.78	19440	-26.90	20240215	10710	32.68	20240117	19440	-26.90	20240215	8520	66.78	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
150	20240403	120608	57	100.00	KOSDAQ	유통	N	N	N	N		N	14180	-270	5	-1.87	1212314430	86412	39.20	14300	14300	13800	18780	10120	14450	14027.51	14.38	-16925	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2292	11.33	1.76	12	0.53	1252.00	8054.00	19440	20240215	-27.06	8520	20231024	66.43	19440	-27.06	20240215	10710	32.40	20240117	19440	-27.06	20240215	8520	66.43	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
151	20240403	110609	57	100.00	KOSDAQ	유통	N	N	N	N		N	14170	-280	5	-1.94	1166160850	83153	37.72	14300	14300	13800	18780	10120	14450	14022.22	14.38	-16584	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2290	11.32	1.76	12	0.51	1252.00	8054.00	19440	20240215	-27.11	8520	20231024	66.31	19440	-27.11	20240215	10710	32.31	20240117	19440	-27.11	20240215	8520	66.31	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
152	20240403	100609	57	100.00	KOSDAQ	유통	N	N	N	N		N	14030	-420	5	-2.91	879476900	62884	28.52	14300	14300	13800	18780	10120	14450	13982.73	14.38	-10181	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2268	11.21	1.74	12	0.39	1252.00	8054.00	19440	20240215	-27.83	8520	20231024	64.67	19440	-27.83	20240215	10710	31.00	20240117	19440	-27.83	20240215	8520	64.67	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
153	20240403	090610	57	100.00	KOSDAQ	유통	N	N	N	N		N	14180	-270	5	-1.87	76936750	5417	2.46	14300	14300	14080	18780	10120	14450	14183.13	14.38	-493	15236	14842	14526	14132	13816	15040	14330	81	4330	500	9240	10	1	16163092	2292	11.33	1.76	12	0.03	1252.00	8054.00	19440	20240215	-27.06	8520	20231024	66.43	19440	-27.06	20240215	10710	32.40	20240117	19440	-27.06	20240215	8520	66.43	20231024	5.09	N	093520	500	80 억	2324726	N	N	0	N	N
154	20240402	160559	57	100.00	KOSDAQ	유통	N	N	N	N		N	14450	220	2	1.55	3196752460	219496	204.52	14260	14920	14210	18490	9970	14230	14564.11	14.45	-10659	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2336	11.54	1.79	12	1.36	1252.00	8054.00	19440	20240215	-25.67	8520	20231024	69.60	19440	-25.67	20240215	10710	34.92	20240117	19440	-25.67	20240215	8520	69.60	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
155	20240402	150607	57	100.00	KOSDAQ	유통	N	N	N	N		N	14460	230	2	1.62	3105610270	213180	198.63	14260	14920	14210	18490	9970	14230	14568.02	14.45	-11523	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2337	11.55	1.80	12	1.32	1252.00	8054.00	19440	20240215	-25.62	8520	20231024	69.72	19440	-25.62	20240215	10710	35.01	20240117	19440	-25.62	20240215	8520	69.72	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
156	20240402	140609	57	100.00	KOSDAQ	유통	N	N	N	N		N	14530	300	2	2.11	2797456200	191834	178.74	14260	14920	14210	18490	9970	14230	14582.69	14.45	-12495	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2348	11.61	1.80	12	1.19	1252.00	8054.00	19440	20240215	-25.26	8520	20231024	70.54	19440	-25.26	20240215	10710	35.67	20240117	19440	-25.26	20240215	8520	70.54	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
157	20240402	130600	57	100.00	KOSDAQ	유통	N	N	N	N		N	14620	390	2	2.74	2569454460	176219	164.20	14260	14920	14210	18490	9970	14230	14581.03	14.45	-10744	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2363	11.68	1.82	12	1.09	1252.00	8054.00	19440	20240215	-24.79	8520	20231024	71.60	19440	-24.79	20240215	10710	36.51	20240117	19440	-24.79	20240215	8520	71.60	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
158	20240402	120556	57	100.00	KOSDAQ	유통	N	N	N	N		N	14750	520	2	3.65	2115206500	144995	135.10	14260	14920	14210	18490	9970	14230	14588.13	14.45	-7479	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2384	11.78	1.83	12	0.90	1252.00	8054.00	19440	20240215	-24.13	8520	20231024	73.12	19440	-24.13	20240215	10710	37.72	20240117	19440	-24.13	20240215	8520	73.12	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
159	20240402	110601	57	100.00	KOSDAQ	유통	N	N	N	N		N	14470	240	2	1.69	1234140620	85281	79.46	14260	14680	14210	18490	9970	14230	14471.46	14.45	-14164	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2339	11.56	1.80	12	0.53	1252.00	8054.00	19440	20240215	-25.57	8520	20231024	69.84	19440	-25.57	20240215	10710	35.11	20240117	19440	-25.57	20240215	8520	69.84	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
160	20240402	100601	57	100.00	KOSDAQ	유통	N	N	N	N		N	14480	250	2	1.76	893096820	61736	57.52	14260	14680	14210	18490	9970	14230	14466.39	14.45	-11424	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2340	11.57	1.80	12	0.38	1252.00	8054.00	19440	20240215	-25.51	8520	20231024	69.95	19440	-25.51	20240215	10710	35.20	20240117	19440	-25.51	20240215	8520	69.95	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
161	20240402	090603	57	100.00	KOSDAQ	유통	N	N	N	N		N	14370	140	2	0.98	68568860	4808	4.48	14260	14370	14210	18490	9970	14230	14261.41	14.45	666	14736	14482	14296	14042	13856	14610	14170	81	4260	500	9100	10	1	16163092	2323	11.48	1.78	12	0.03	1252.00	8054.00	19440	20240215	-26.08	8520	20231024	68.66	19440	-26.08	20240215	10710	34.17	20240117	19440	-26.08	20240215	8520	68.66	20231024	5.14	N	093520	500	80 억	2335986	N	N	0	N	N
162	20240401	160559	57	100.00	KOSDAQ	유통	N	N	N	N		N	14230	140	2	0.99	1510994330	105012	66.01	14110	14550	14110	18310	9870	14090	14389.05	14.42	6382	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2300	11.37	1.77	12	0.65	1252.00	8054.00	19440	20240215	-26.80	8520	20231024	67.02	19440	-26.80	20240215	10710	32.87	20240117	19440	-26.80	20240215	8520	67.02	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
163	20240401	150601	57	100.00	KOSDAQ	유통	N	N	N	N		N	14320	230	2	1.63	1431261080	99418	62.49	14110	14550	14110	18310	9870	14090	14396.55	14.42	6552	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2315	11.44	1.78	12	0.62	1252.00	8054.00	19440	20240215	-26.34	8520	20231024	68.08	19440	-26.34	20240215	10710	33.71	20240117	19440	-26.34	20240215	8520	68.08	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
164	20240401	140557	57	100.00	KOSDAQ	유통	N	N	N	N		N	14350	260	2	1.85	1304143680	90549	56.92	14110	14550	14110	18310	9870	14090	14402.80	14.42	6418	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2319	11.46	1.78	12	0.56	1252.00	8054.00	19440	20240215	-26.18	8520	20231024	68.43	19440	-26.18	20240215	10710	33.99	20240117	19440	-26.18	20240215	8520	68.43	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
165	20240401	130555	57	100.00	KOSDAQ	유통	N	N	N	N		N	14330	240	2	1.70	1139357180	79032	49.68	14110	14550	14110	18310	9870	14090	14416.61	14.42	6126	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2316	11.45	1.78	12	0.49	1252.00	8054.00	19440	20240215	-26.29	8520	20231024	68.19	19440	-26.29	20240215	10710	33.80	20240117	19440	-26.29	20240215	8520	68.19	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
166	20240401	120601	57	100.00	KOSDAQ	유통	N	N	N	N		N	14450	360	2	2.56	991085910	68715	43.19	14110	14550	14110	18310	9870	14090	14423.38	14.42	7382	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2336	11.54	1.79	12	0.43	1252.00	8054.00	19440	20240215	-25.67	8520	20231024	69.60	19440	-25.67	20240215	10710	34.92	20240117	19440	-25.67	20240215	8520	69.60	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
167	20240401	110559	57	100.00	KOSDAQ	유통	N	N	N	N		N	14450	360	2	2.56	887736430	61585	38.71	14110	14550	14110	18310	9870	14090	14415.08	14.42	10232	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2336	11.54	1.79	12	0.38	1252.00	8054.00	19440	20240215	-25.67	8520	20231024	69.60	19440	-25.67	20240215	10710	34.92	20240117	19440	-25.67	20240215	8520	69.60	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
168	20240401	100556	57	100.00	KOSDAQ	유통	N	N	N	N		N	14450	360	2	2.56	730168070	50713	31.88	14110	14550	14110	18310	9870	14090	14398.35	14.42	11571	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2336	11.54	1.79	12	0.31	1252.00	8054.00	19440	20240215	-25.67	8520	20231024	69.60	19440	-25.67	20240215	10710	34.92	20240117	19440	-25.67	20240215	8520	69.60	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N
169	20240401	090557	57	100.00	KOSDAQ	유통	N	N	N	N		N	14230	140	2	0.99	108997080	7649	4.81	14110	14360	14110	18310	9870	14090	14250.90	14.42	638	14723	14406	14203	13886	13683	14305	13785	81	4220	500	9010	10	1	16163092	2300	11.37	1.77	12	0.05	1252.00	8054.00	19440	20240215	-26.80	8520	20231024	67.02	19440	-26.80	20240215	10710	32.87	20240117	19440	-26.80	20240215	8520	67.02	20231024	5.14	N	093520	500	80 억	2330990	N	N	3	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History