KissMeData/035080/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

75 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	160439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16280	110	2	0.68	725610920	44760	80.25	16150	16360	16000	21000	11320	16170	16210.95	6.81	4072	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2365	-15.78	0.42	12	0.31	-1032.00	38861.00	22950	20230518	-29.06	10230	20231020	59.14	18900	-13.86	20240311	12940	25.81	20240214	22950	-29.06	20230518	10230	59.14	20231020	3.48	N	035080	2500	417 억	989917	N	N	6	N	N
3	20240430	150438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16280	110	2	0.68	680403100	41984	75.27	16150	16360	16000	21000	11320	16170	16206.25	6.81	3834	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2365	-15.78	0.42	12	0.29	-1032.00	38861.00	22950	20230518	-29.06	10230	20231020	59.14	18900	-13.86	20240311	12940	25.81	20240214	22950	-29.06	20230518	10230	59.14	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
4	20240430	140439	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16200	30	2	0.19	558607190	34503	61.86	16150	16340	16000	21000	11320	16170	16190.10	6.81	2683	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2353	-15.70	0.42	12	0.24	-1032.00	38861.00	22950	20230518	-29.41	10230	20231020	58.36	18900	-14.29	20240311	12940	25.19	20240214	22950	-29.41	20230518	10230	58.36	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
5	20240430	130437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16260	90	2	0.56	497660200	30748	55.13	16150	16340	16000	21000	11320	16170	16185.12	6.81	2254	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2362	-15.76	0.42	12	0.21	-1032.00	38861.00	22950	20230518	-29.15	10230	20231020	58.94	18900	-13.97	20240311	12940	25.66	20240214	22950	-29.15	20230518	10230	58.94	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
6	20240430	120438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16010	-160	5	-0.99	365739670	22616	40.55	16150	16340	16000	21000	11320	16170	16171.72	6.81	44	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2326	-15.51	0.41	12	0.16	-1032.00	38861.00	22950	20230518	-30.24	10230	20231020	56.50	18900	-15.29	20240311	12940	23.72	20240214	22950	-30.24	20230518	10230	56.50	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
7	20240430	110437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16240	70	2	0.43	242184350	14946	26.80	16150	16340	16070	21000	11320	16170	16203.96	6.81	-575	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2359	-15.74	0.42	12	0.10	-1032.00	38861.00	22950	20230518	-29.24	10230	20231020	58.75	18900	-14.07	20240311	12940	25.50	20240214	22950	-29.24	20230518	10230	58.75	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
8	20240430	100435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16200	30	2	0.19	188217500	11614	20.82	16150	16340	16070	21000	11320	16170	16206.09	6.81	-634	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2353	-15.70	0.42	12	0.08	-1032.00	38861.00	22950	20230518	-29.41	10230	20231020	58.36	18900	-14.29	20240311	12940	25.19	20240214	22950	-29.41	20230518	10230	58.36	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
9	20240430	090444	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16290	120	2	0.74	58067210	3604	6.46	16150	16290	16070	21000	11320	16170	16111.88	6.81	-109	16736	16452	16016	15732	15296	16595	15875	418	4830	2500	10340	10	1	14527584	2367	-15.78	0.42	12	0.02	-1032.00	38861.00	22950	20230518	-29.02	10230	20231020	59.24	18900	-13.81	20240311	12940	25.89	20240214	22950	-29.02	20230518	10230	59.24	20231020	3.48	N	035080	2500	417 억	989917	N	N	0	N	N
10	20240429	160425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16170	620	2	3.99	891956470	55633	207.55	15650	16300	15580	20200	10890	15550	16031.03	6.71	14913	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2349	-15.67	0.42	12	0.38	-1032.00	38861.00	22950	20230518	-29.54	10230	20231020	58.06	18900	-14.44	20240311	12940	24.96	20240214	22950	-29.54	20230518	10230	58.06	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
11	20240429	150436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16120	570	2	3.67	803763130	50160	187.14	15650	16300	15580	20200	10890	15550	16023.99	6.71	13953	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2342	-15.62	0.41	12	0.35	-1032.00	38861.00	22950	20230518	-29.76	10230	20231020	57.58	18900	-14.71	20240311	12940	24.57	20240214	22950	-29.76	20230518	10230	57.58	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
12	20240429	140422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16170	620	2	3.99	752613440	46987	175.30	15650	16300	15580	20200	10890	15550	16017.48	6.71	13493	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2349	-15.67	0.42	12	0.32	-1032.00	38861.00	22950	20230518	-29.54	10230	20231020	58.06	18900	-14.44	20240311	12940	24.96	20240214	22950	-29.54	20230518	10230	58.06	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
13	20240429	130436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16210	660	2	4.24	717324490	44805	167.16	15650	16300	15580	20200	10890	15550	16009.92	6.71	13125	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2355	-15.71	0.42	12	0.31	-1032.00	38861.00	22950	20230518	-29.37	10230	20231020	58.46	18900	-14.23	20240311	12940	25.27	20240214	22950	-29.37	20230518	10230	58.46	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
14	20240429	120435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16220	670	2	4.31	628867060	39347	146.80	15650	16300	15580	20200	10890	15550	15982.59	6.71	12075	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2356	-15.72	0.42	12	0.27	-1032.00	38861.00	22950	20230518	-29.32	10230	20231020	58.55	18900	-14.18	20240311	12940	25.35	20240214	22950	-29.32	20230518	10230	58.55	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
15	20240429	110423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16090	540	2	3.47	440244630	27695	103.32	15650	16110	15580	20200	10890	15550	15896.18	6.71	8892	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2337	-15.59	0.41	12	0.19	-1032.00	38861.00	22950	20230518	-29.89	10230	20231020	57.28	18900	-14.87	20240311	12940	24.34	20240214	22950	-29.89	20230518	10230	57.28	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
16	20240429	100436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15890	340	2	2.19	241984010	15301	57.08	15650	15910	15580	20200	10890	15550	15814.91	6.71	7013	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2308	-15.40	0.41	12	0.11	-1032.00	38861.00	22950	20230518	-30.76	10230	20231020	55.33	18900	-15.93	20240311	12940	22.80	20240214	22950	-30.76	20230518	10230	55.33	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
17	20240429	090436	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15590	40	2	0.26	7862870	503	1.88	15650	15650	15580	20200	10890	15550	15631.95	6.71	168	15910	15730	15620	15440	15330	15675	15385	418	4650	2500	9950	10	1	14527584	2265	-15.11	0.40	12	0.00	-1032.00	38861.00	22950	20230518	-32.07	10230	20231020	52.39	18900	-17.51	20240311	12940	20.48	20240214	22950	-32.07	20230518	10230	52.39	20231020	3.47	N	035080	2500	417 억	975024	N	N	198	N	N
18	20240426	160434	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	-50	5	-0.32	414796110	26516	138.59	15600	15800	15510	20250	10920	15600	15643.32	6.73	-2643	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2259	-15.07	0.40	12	0.18	-1032.00	38861.00	22950	20230518	-32.24	10230	20231020	52.00	18900	-17.72	20240311	12940	20.17	20240214	22950	-32.24	20230518	10230	52.00	20231020	3.47	N	035080	2500	417 억	977662	N	N	198	N	N
19	20240426	150435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15610	10	2	0.06	388104740	24803	129.63	15600	15800	15510	20250	10920	15600	15647.49	6.73	-2554	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2268	-15.13	0.40	12	0.17	-1032.00	38861.00	22950	20230518	-31.98	10230	20231020	52.59	18900	-17.41	20240311	12940	20.63	20240214	22950	-31.98	20230518	10230	52.59	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
20	20240426	140433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15640	40	2	0.26	346856330	22166	115.85	15600	15800	15510	20250	10920	15600	15648.12	6.73	-3046	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2272	-15.16	0.40	12	0.15	-1032.00	38861.00	22950	20230518	-31.85	10230	20231020	52.88	18900	-17.25	20240311	12940	20.87	20240214	22950	-31.85	20230518	10230	52.88	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
21	20240426	130433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	0	3	0.00	317566220	20291	106.05	15600	15800	15510	20250	10920	15600	15650.59	6.73	-2774	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2266	-15.12	0.40	12	0.14	-1032.00	38861.00	22950	20230518	-32.03	10230	20231020	52.49	18900	-17.46	20240311	12940	20.56	20240214	22950	-32.03	20230518	10230	52.49	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
22	20240426	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15670	70	2	0.45	283364510	18099	94.60	15600	15800	15510	20250	10920	15600	15656.36	6.73	-2603	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2276	-15.18	0.40	12	0.12	-1032.00	38861.00	22950	20230518	-31.72	10230	20231020	53.18	18900	-17.09	20240311	12940	21.10	20240214	22950	-31.72	20230518	10230	53.18	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
23	20240426	110433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15630	30	2	0.19	251476020	16063	83.95	15600	15800	15510	20250	10920	15600	15655.61	6.73	-1662	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2271	-15.15	0.40	12	0.11	-1032.00	38861.00	22950	20230518	-31.90	10230	20231020	52.79	18900	-17.30	20240311	12940	20.79	20240214	22950	-31.90	20230518	10230	52.79	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
24	20240426	100433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15630	30	2	0.19	45911600	2941	15.37	15600	15740	15550	20250	10920	15600	15610.88	6.73	-382	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2271	-15.15	0.40	12	0.02	-1032.00	38861.00	22950	20230518	-31.90	10230	20231020	52.79	18900	-17.30	20240311	12940	20.79	20240214	22950	-31.90	20230518	10230	52.79	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
25	20240426	090435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15700	100	2	0.64	3255660	208	1.09	15600	15700	15580	20250	10920	15600	15652.21	6.73	22	15846	15722	15606	15482	15366	15785	15545	418	4650	2500	9980	10	1	14527584	2281	-15.21	0.40	12	0.00	-1032.00	38861.00	22950	20230518	-31.59	10230	20231020	53.47	18900	-16.93	20240311	12940	21.33	20240214	22950	-31.59	20230518	10230	53.47	20231020	3.47	N	035080	2500	417 억	977662	N	N	17	N	N
26	20240425	160429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	40	2	0.26	295917420	18985	75.77	15560	15730	15490	20200	10900	15560	15586.90	6.75	-2584	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2266	-15.12	0.40	12	0.13	-1032.00	38861.00	22950	20230518	-32.03	10230	20231020	52.49	18900	-17.46	20240311	12940	20.56	20240214	22950	-32.03	20230518	10230	52.49	20231020	3.46	N	035080	2500	417 억	980192	N	N	17	N	N
27	20240425	150435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15580	20	2	0.13	264878500	16995	67.83	15560	15730	15490	20200	10900	15560	15585.67	6.75	-2567	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2263	-15.10	0.40	12	0.12	-1032.00	38861.00	22950	20230518	-32.11	10230	20231020	52.30	18900	-17.57	20240311	12940	20.40	20240214	22950	-32.11	20230518	10230	52.30	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
28	20240425	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	40	2	0.26	223033160	14309	57.11	15560	15730	15490	20200	10900	15560	15586.91	6.75	-2121	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2266	-15.12	0.40	12	0.10	-1032.00	38861.00	22950	20230518	-32.03	10230	20231020	52.49	18900	-17.46	20240311	12940	20.56	20240214	22950	-32.03	20230518	10230	52.49	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
29	20240425	130433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15630	70	2	0.45	198484360	12734	50.82	15560	15730	15490	20200	10900	15560	15586.96	6.75	-2100	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2271	-15.15	0.40	12	0.09	-1032.00	38861.00	22950	20230518	-31.90	10230	20231020	52.79	18900	-17.30	20240311	12940	20.79	20240214	22950	-31.90	20230518	10230	52.79	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
30	20240425	120431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15580	20	2	0.13	188602070	12100	48.29	15560	15730	15490	20200	10900	15560	15586.95	6.75	-1923	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2263	-15.10	0.40	12	0.08	-1032.00	38861.00	22950	20230518	-32.11	10230	20231020	52.30	18900	-17.57	20240311	12940	20.40	20240214	22950	-32.11	20230518	10230	52.30	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
31	20240425	110432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15560	0	3	0.00	164809510	10569	42.18	15560	15730	15490	20200	10900	15560	15593.67	6.75	-1392	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2260	-15.08	0.40	12	0.07	-1032.00	38861.00	22950	20230518	-32.20	10230	20231020	52.10	18900	-17.67	20240311	12940	20.25	20240214	22950	-32.20	20230518	10230	52.10	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
32	20240425	100431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15670	110	2	0.71	106874600	6847	27.33	15560	15730	15490	20200	10900	15560	15608.97	6.75	2110	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2276	-15.18	0.40	12	0.05	-1032.00	38861.00	22950	20230518	-31.72	10230	20231020	53.18	18900	-17.09	20240311	12940	21.10	20240214	22950	-31.72	20230518	10230	53.18	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
33	20240425	090432	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15500	-60	5	-0.39	24121900	1553	6.20	15560	15630	15500	20200	10900	15560	15532.45	6.75	-23	15826	15692	15506	15372	15186	15760	15440	418	4640	2500	9950	10	1	14527584	2252	-15.02	0.40	12	0.01	-1032.00	38861.00	22950	20230518	-32.46	10230	20231020	51.52	18900	-17.99	20240311	12940	19.78	20240214	22950	-32.46	20230518	10230	51.52	20231020	3.46	N	035080	2500	417 억	980192	N	N	38	N	N
34	20240424	160430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15560	280	2	1.83	387563320	24955	55.99	15320	15640	15320	19860	10700	15280	15530.49	6.68	9447	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2260	-15.08	0.40	12	0.17	-1032.00	38861.00	22950	20230518	-32.20	10230	20231020	52.10	18900	-17.67	20240311	12940	20.25	20240214	22950	-32.20	20230518	10230	52.10	20231020	3.44	N	035080	2500	417 억	970744	N	N	38	N	N
35	20240424	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	320	2	2.09	349065040	22482	50.44	15320	15640	15320	19860	10700	15280	15526.48	6.68	9147	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2266	-15.12	0.40	12	0.15	-1032.00	38861.00	22950	20230518	-32.03	10230	20231020	52.49	18900	-17.46	20240311	12940	20.56	20240214	22950	-32.03	20230518	10230	52.49	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
36	20240424	140429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	270	2	1.77	272459700	17566	39.41	15320	15640	15320	19860	10700	15280	15510.69	6.68	6825	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2259	-15.07	0.40	12	0.12	-1032.00	38861.00	22950	20230518	-32.24	10230	20231020	52.00	18900	-17.72	20240311	12940	20.17	20240214	22950	-32.24	20230518	10230	52.00	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
37	20240424	130435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15500	220	2	1.44	235388900	15182	34.06	15320	15640	15320	19860	10700	15280	15504.55	6.68	4830	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2252	-15.02	0.40	12	0.10	-1032.00	38861.00	22950	20230518	-32.46	10230	20231020	51.52	18900	-17.99	20240311	12940	19.78	20240214	22950	-32.46	20230518	10230	51.52	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
38	20240424	120431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15440	160	2	1.05	196500570	12674	28.44	15320	15640	15320	19860	10700	15280	15504.32	6.68	3404	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2243	-14.96	0.40	12	0.09	-1032.00	38861.00	22950	20230518	-32.72	10230	20231020	50.93	18900	-18.31	20240311	12940	19.32	20240214	22950	-32.72	20230518	10230	50.93	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
39	20240424	110429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15620	340	2	2.23	170281460	10984	24.65	15320	15640	15320	19860	10700	15280	15502.78	6.68	3077	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2269	-15.14	0.40	12	0.08	-1032.00	38861.00	22950	20230518	-31.94	10230	20231020	52.69	18900	-17.35	20240311	12940	20.71	20240214	22950	-31.94	20230518	10230	52.69	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
40	20240424	100429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15600	320	2	2.09	133411010	8611	19.32	15320	15640	15320	19860	10700	15280	15493.22	6.68	3162	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2266	-15.12	0.40	12	0.06	-1032.00	38861.00	22950	20230518	-32.03	10230	20231020	52.49	18900	-17.46	20240311	12940	20.56	20240214	22950	-32.03	20230518	10230	52.49	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
41	20240424	090430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15450	170	2	1.11	30686350	1999	4.49	15320	15450	15320	19860	10700	15280	15351.03	6.68	791	15866	15572	15426	15132	14986	15500	15060	418	4580	2500	9770	10	1	14527584	2245	-14.97	0.40	12	0.01	-1032.00	38861.00	22950	20230518	-32.68	10230	20231020	51.03	18900	-18.25	20240311	12940	19.40	20240214	22950	-32.68	20230518	10230	51.03	20231020	3.44	N	035080	2500	417 억	970744	N	N	70	N	N
42	20240423	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15280	-240	5	-1.55	688132620	44525	104.29	15500	15720	15280	20150	10870	15520	15455.59	6.72	-6036	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2220	-14.81	0.39	12	0.31	-1032.00	38861.00	22950	20230518	-33.42	10230	20231020	49.36	18900	-19.15	20240311	12940	18.08	20240214	22950	-33.42	20230518	10230	49.36	20231020	3.43	N	035080	2500	417 억	976904	N	N	70	N	N
43	20240423	150429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15320	-200	5	-1.29	667880770	43202	101.19	15500	15720	15280	20150	10870	15520	15459.49	6.72	-5936	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2226	-14.84	0.39	12	0.30	-1032.00	38861.00	22950	20230518	-33.25	10230	20231020	49.76	18900	-18.94	20240311	12940	18.39	20240214	22950	-33.25	20230518	10230	49.76	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
44	20240423	140430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15310	-210	5	-1.35	595011880	38436	90.02	15500	15720	15280	20150	10870	15520	15480.59	6.72	-3318	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2224	-14.84	0.39	12	0.26	-1032.00	38861.00	22950	20230518	-33.29	10230	20231020	49.66	18900	-18.99	20240311	12940	18.32	20240214	22950	-33.29	20230518	10230	49.66	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
45	20240423	130427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15310	-210	5	-1.35	565959910	36538	85.58	15500	15720	15280	20150	10870	15520	15489.62	6.72	-2560	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2224	-14.84	0.39	12	0.25	-1032.00	38861.00	22950	20230518	-33.29	10230	20231020	49.66	18900	-18.99	20240311	12940	18.32	20240214	22950	-33.29	20230518	10230	49.66	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
46	20240423	120428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15340	-180	5	-1.16	542191470	34984	81.94	15500	15720	15280	20150	10870	15520	15498.27	6.72	-2486	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2229	-14.86	0.39	12	0.24	-1032.00	38861.00	22950	20230518	-33.16	10230	20231020	49.95	18900	-18.84	20240311	12940	18.55	20240214	22950	-33.16	20230518	10230	49.95	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
47	20240423	110427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15300	-220	5	-1.42	514307830	33167	77.68	15500	15720	15290	20150	10870	15520	15506.61	6.72	-2181	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2223	-14.83	0.39	12	0.23	-1032.00	38861.00	22950	20230518	-33.33	10230	20231020	49.56	18900	-19.05	20240311	12940	18.24	20240214	22950	-33.33	20230518	10230	49.56	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
48	20240423	100428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15480	-40	5	-0.26	285305690	18303	42.87	15500	15720	15480	20150	10870	15520	15587.92	6.72	8497	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2249	-15.00	0.40	12	0.13	-1032.00	38861.00	22950	20230518	-32.55	10230	20231020	51.32	18900	-18.10	20240311	12940	19.63	20240214	22950	-32.55	20230518	10230	51.32	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
49	20240423	090428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15510	-10	5	-0.06	26968630	1738	4.07	15500	15600	15500	20150	10870	15520	15517.05	6.72	989	15913	15716	15403	15206	14893	15815	15305	418	4630	2500	9930	10	1	14527584	2253	-15.03	0.40	12	0.01	-1032.00	38861.00	22950	20230518	-32.42	10230	20231020	51.61	18900	-17.94	20240311	12940	19.86	20240214	22950	-32.42	20230518	10230	51.61	20231020	3.43	N	035080	2500	417 억	976904	N	N	14	N	N
50	20240422	160427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15520	330	2	2.17	654677390	42646	116.32	15240	15600	15090	19740	10640	15190	15351.14	6.66	6874	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2255	-15.04	0.40	12	0.29	-1032.00	38861.00	22950	20230518	-32.37	10230	20231020	51.71	18900	-17.88	20240311	12940	19.94	20240214	22950	-32.37	20230518	10230	51.71	20231020	3.43	N	035080	2500	417 억	967871	N	N	14	N	N
51	20240422	150426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15440	250	2	1.65	586142110	38225	104.26	15240	15600	15090	19740	10640	15190	15334.00	6.66	6809	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2243	-14.96	0.40	12	0.26	-1032.00	38861.00	22950	20230518	-32.72	10230	20231020	50.93	18900	-18.31	20240311	12940	19.32	20240214	22950	-32.72	20230518	10230	50.93	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
52	20240422	140426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15510	320	2	2.11	556666800	36318	99.06	15240	15600	15090	19740	10640	15190	15327.57	6.66	6433	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2253	-15.03	0.40	12	0.25	-1032.00	38861.00	22950	20230518	-32.42	10230	20231020	51.61	18900	-17.94	20240311	12940	19.86	20240214	22950	-32.42	20230518	10230	51.61	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
53	20240422	130425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15450	260	2	1.71	454042940	29707	81.03	15240	15460	15090	19740	10640	15190	15284.04	6.66	6431	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2245	-14.97	0.40	12	0.20	-1032.00	38861.00	22950	20230518	-32.68	10230	20231020	51.03	18900	-18.25	20240311	12940	19.40	20240214	22950	-32.68	20230518	10230	51.03	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
54	20240422	120425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15260	70	2	0.46	350216490	22950	62.60	15240	15460	15090	19740	10640	15190	15259.98	6.66	2321	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2217	-14.79	0.39	12	0.16	-1032.00	38861.00	22950	20230518	-33.51	10230	20231020	49.17	18900	-19.26	20240311	12940	17.93	20240214	22950	-33.51	20230518	10230	49.17	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
55	20240422	110425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15320	130	2	0.86	303084300	19851	54.15	15240	15460	15090	19740	10640	15190	15267.96	6.66	1855	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2226	-14.84	0.39	12	0.14	-1032.00	38861.00	22950	20230518	-33.25	10230	20231020	49.76	18900	-18.94	20240311	12940	18.39	20240214	22950	-33.25	20230518	10230	49.76	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
56	20240422	100426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15300	110	2	0.72	237694900	15571	42.47	15240	15460	15090	19740	10640	15190	15265.23	6.66	1811	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2223	-14.83	0.39	12	0.11	-1032.00	38861.00	22950	20230518	-33.33	10230	20231020	49.56	18900	-19.05	20240311	12940	18.24	20240214	22950	-33.33	20230518	10230	49.56	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
57	20240422	090426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15170	-20	5	-0.13	35998060	2379	6.49	15240	15240	15090	19740	10640	15190	15131.59	6.66	555	15803	15496	15253	14946	14703	15375	14825	418	4550	2500	9720	10	1	14527584	2204	-14.70	0.39	12	0.02	-1032.00	38861.00	22950	20230518	-33.90	10230	20231020	48.29	18900	-19.74	20240311	12940	17.23	20240214	22950	-33.90	20230518	10230	48.29	20231020	3.43	N	035080	2500	417 억	967871	N	N	220	N	N
58	20240419	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15190	-370	5	-2.38	556313780	36640	173.12	15500	15560	15010	20200	10900	15560	15183.03	6.71	-6666	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2207	-14.72	0.39	12	0.25	-1032.00	38861.00	22950	20230518	-33.81	10230	20231020	48.48	18900	-19.63	20240311	12940	17.39	20240214	22950	-33.81	20230518	10230	48.48	20231020	3.47	N	035080	2500	417 억	974537	N	N	220	N	N
59	20240419	150411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15200	-360	5	-2.31	512392340	33749	159.46	15500	15560	15010	20200	10900	15560	15182.22	6.71	-6086	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2208	-14.73	0.39	12	0.23	-1032.00	38861.00	22950	20230518	-33.77	10230	20231020	48.58	18900	-19.58	20240311	12940	17.47	20240214	22950	-33.77	20230518	10230	48.58	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
60	20240419	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15230	-330	5	-2.12	474430770	31252	147.66	15500	15560	15010	20200	10900	15560	15180.57	6.71	-5434	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2213	-14.76	0.39	12	0.22	-1032.00	38861.00	22950	20230518	-33.64	10230	20231020	48.88	18900	-19.42	20240311	12940	17.70	20240214	22950	-33.64	20230518	10230	48.88	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
61	20240419	130410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15150	-410	5	-2.63	449006060	29575	139.74	15500	15560	15010	20200	10900	15560	15181.69	6.71	-5272	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2201	-14.68	0.39	12	0.20	-1032.00	38861.00	22950	20230518	-33.99	10230	20231020	48.09	18900	-19.84	20240311	12940	17.08	20240214	22950	-33.99	20230518	10230	48.09	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
62	20240419	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15020	-540	5	-3.47	397819830	26186	123.72	15500	15560	15010	20200	10900	15560	15191.80	6.71	-6307	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2182	-14.55	0.39	12	0.18	-1032.00	38861.00	22950	20230518	-34.55	10230	20231020	46.82	18900	-20.53	20240311	12940	16.07	20240214	22950	-34.55	20230518	10230	46.82	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
63	20240419	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15100	-460	5	-2.96	251252070	16461	77.77	15500	15560	15100	20200	10900	15560	15263.11	6.71	-5029	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2194	-14.63	0.39	12	0.11	-1032.00	38861.00	22950	20230518	-34.20	10230	20231020	47.61	18900	-20.11	20240311	12940	16.69	20240214	22950	-34.20	20230518	10230	47.61	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
64	20240419	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15490	-70	5	-0.45	63111630	4114	19.44	15500	15560	15270	20200	10900	15560	15339.63	6.71	38	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2250	-15.01	0.40	12	0.03	-1032.00	38861.00	22950	20230518	-32.51	10230	20231020	51.42	18900	-18.04	20240311	12940	19.71	20240214	22950	-32.51	20230518	10230	51.42	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
65	20240419	090406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15430	-130	5	-0.84	2924740	189	0.89	15500	15560	15430	20200	10900	15560	15464.73	6.71	-13	15846	15702	15436	15292	15026	15775	15365	418	4640	2500	9950	10	1	14527584	2242	-14.95	0.40	12	0.00	-1032.00	38861.00	22950	20230518	-32.77	10230	20231020	50.83	18900	-18.36	20240311	12940	19.24	20240214	22950	-32.77	20230518	10230	50.83	20231020	3.47	N	035080	2500	417 억	974537	N	N	642	N	N
66	20240418	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15560	390	2	2.57	325333570	21127	62.62	15170	15580	15170	19720	10620	15170	15398.85	6.65	8447	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2260	-15.08	0.40	12	0.15	-1032.00	38861.00	22950	20230518	-32.20	10230	20231020	52.10	18900	-17.67	20240311	12940	20.25	20240214	22950	-32.20	20230518	10230	52.10	20231020	3.74	N	035080	2500	417 억	966090	N	N	642	N	N
67	20240418	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15580	410	2	2.70	304172760	19765	58.59	15170	15580	15170	19720	10620	15170	15389.46	6.65	7730	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2263	-15.10	0.40	12	0.14	-1032.00	38861.00	22950	20230518	-32.11	10230	20231020	52.30	18900	-17.57	20240311	12940	20.40	20240214	22950	-32.11	20230518	10230	52.30	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
68	20240418	140409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15530	360	2	2.37	259065250	16858	49.97	15170	15550	15170	19720	10620	15170	15367.50	6.65	5870	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2256	-15.05	0.40	12	0.12	-1032.00	38861.00	22950	20230518	-32.33	10230	20231020	51.81	18900	-17.83	20240311	12940	20.02	20240214	22950	-32.33	20230518	10230	51.81	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
69	20240418	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15430	260	2	1.71	207950240	13554	40.18	15170	15480	15170	19720	10620	15170	15342.35	6.65	4148	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2242	-14.95	0.40	12	0.09	-1032.00	38861.00	22950	20230518	-32.77	10230	20231020	50.83	18900	-18.36	20240311	12940	19.24	20240214	22950	-32.77	20230518	10230	50.83	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
70	20240418	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15430	260	2	1.71	189907790	12384	36.71	15170	15480	15170	19720	10620	15170	15334.93	6.65	4228	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2242	-14.95	0.40	12	0.09	-1032.00	38861.00	22950	20230518	-32.77	10230	20231020	50.83	18900	-18.36	20240311	12940	19.24	20240214	22950	-32.77	20230518	10230	50.83	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
71	20240418	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15330	160	2	1.05	122506310	7991	23.69	15170	15400	15170	19720	10620	15170	15330.54	6.65	3554	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2227	-14.85	0.39	12	0.06	-1032.00	38861.00	22950	20230518	-33.20	10230	20231020	49.85	18900	-18.89	20240311	12940	18.47	20240214	22950	-33.20	20230518	10230	49.85	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
72	20240418	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15310	140	2	0.92	88346220	5762	17.08	15170	15400	15170	19720	10620	15170	15332.56	6.65	3165	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2224	-14.84	0.39	12	0.04	-1032.00	38861.00	22950	20230518	-33.29	10230	20231020	49.66	18900	-18.99	20240311	12940	18.32	20240214	22950	-33.29	20230518	10230	49.66	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
73	20240418	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15270	100	2	0.66	4125130	271	0.80	15170	15320	15170	19720	10620	15170	15221.88	6.65	3	15690	15430	15300	15040	14910	15365	14975	418	4550	2500	9700	10	1	14527584	2218	-14.80	0.39	12	0.00	-1032.00	38861.00	22950	20230518	-33.46	10230	20231020	49.27	18900	-19.21	20240311	12940	18.01	20240214	22950	-33.46	20230518	10230	49.27	20231020	3.74	N	035080	2500	417 억	966090	N	N	19	N	N
74	20240417	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15170	-150	5	-0.98	503496290	32849	61.73	15320	15560	15170	19910	10730	15320	15327.78	6.68	-4357	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2204	-14.70	0.39	12	0.23	-1032.00	38861.00	22950	20230518	-33.90	10230	20231020	48.29	18900	-19.74	20240311	12940	17.23	20240214	22950	-33.90	20230518	10230	48.29	20231020	3.72	N	035080	2500	417 억	970444	N	N	19	N	N
75	20240417	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15220	-100	5	-0.65	452108390	29466	55.37	15320	15560	15210	19910	10730	15320	15343.39	6.68	-4610	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2211	-14.75	0.39	12	0.20	-1032.00	38861.00	22950	20230518	-33.68	10230	20231020	48.78	18900	-19.47	20240311	12940	17.62	20240214	22950	-33.68	20230518	10230	48.78	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
76	20240417	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15290	-30	5	-0.20	380462670	24775	46.56	15320	15560	15260	19910	10730	15320	15356.72	6.68	-3092	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2221	-14.82	0.39	12	0.17	-1032.00	38861.00	22950	20230518	-33.38	10230	20231020	49.46	18900	-19.10	20240311	12940	18.16	20240214	22950	-33.38	20230518	10230	49.46	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
77	20240417	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15350	30	2	0.20	338164480	22020	41.38	15320	15560	15260	19910	10730	15320	15357.15	6.68	-3039	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2230	-14.87	0.39	12	0.15	-1032.00	38861.00	22950	20230518	-33.12	10230	20231020	50.05	18900	-18.78	20240311	12940	18.62	20240214	22950	-33.12	20230518	10230	50.05	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
78	20240417	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15300	-20	5	-0.13	290952160	18933	35.58	15320	15560	15300	19910	10730	15320	15367.46	6.68	-3277	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2223	-14.83	0.39	12	0.13	-1032.00	38861.00	22950	20230518	-33.33	10230	20231020	49.56	18900	-19.05	20240311	12940	18.24	20240214	22950	-33.33	20230518	10230	49.56	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
79	20240417	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15340	20	2	0.13	211753160	13762	25.86	15320	15560	15310	19910	10730	15320	15386.80	6.68	-981	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2229	-14.86	0.39	12	0.09	-1032.00	38861.00	22950	20230518	-33.16	10230	20231020	49.95	18900	-18.84	20240311	12940	18.55	20240214	22950	-33.16	20230518	10230	49.95	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
80	20240417	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15500	180	2	1.17	126993150	8243	15.49	15320	15500	15320	19910	10730	15320	15406.18	6.68	197	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2252	-15.02	0.40	12	0.06	-1032.00	38861.00	22950	20230518	-32.46	10230	20231020	51.52	18900	-17.99	20240311	12940	19.78	20240214	22950	-32.46	20230518	10230	51.52	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
81	20240417	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15410	90	2	0.59	37088760	2418	4.54	15320	15460	15320	19910	10730	15320	15338.61	6.68	-249	15693	15506	15363	15176	15033	15435	15105	418	4590	2500	9800	10	1	14527584	2239	-14.93	0.40	12	0.02	-1032.00	38861.00	22950	20230518	-32.85	10230	20231020	50.64	18900	-18.47	20240311	12940	19.09	20240214	22950	-32.85	20230518	10230	50.64	20231020	3.72	N	035080	2500	417 억	970444	N	N	25	N	N
82	20240416	160409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15320	-320	5	-2.05	790798430	51558	134.65	15550	15550	15220	20300	10950	15640	15338.04	6.58	15964	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2226	-14.84	0.39	12	0.35	-1032.00	38861.00	22950	20230518	-33.25	10230	20231020	49.76	18900	-18.94	20240311	12940	18.39	20240214	22950	-33.25	20230518	10230	49.76	20231020	3.73	N	035080	2500	417 억	955775	N	N	25	N	N
83	20240416	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15340	-300	5	-1.92	680365940	44342	115.80	15550	15550	15220	20300	10950	15640	15343.60	6.58	10693	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2229	-14.86	0.39	12	0.31	-1032.00	38861.00	22950	20230518	-33.16	10230	20231020	49.95	18900	-18.84	20240311	12940	18.55	20240214	22950	-33.16	20230518	10230	49.95	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
84	20240416	140405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15440	-200	5	-1.28	480380260	31268	81.66	15550	15550	15220	20300	10950	15640	15363.32	6.58	5764	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2243	-14.96	0.40	12	0.22	-1032.00	38861.00	22950	20230518	-32.72	10230	20231020	50.93	18900	-18.31	20240311	12940	19.32	20240214	22950	-32.72	20230518	10230	50.93	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
85	20240416	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15440	-200	5	-1.28	460340070	29966	78.26	15550	15550	15220	20300	10950	15640	15362.08	6.58	5493	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2243	-14.96	0.40	12	0.21	-1032.00	38861.00	22950	20230518	-32.72	10230	20231020	50.93	18900	-18.31	20240311	12940	19.32	20240214	22950	-32.72	20230518	10230	50.93	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
86	20240416	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15330	-310	5	-1.98	413166490	26896	70.24	15550	15550	15220	20300	10950	15640	15361.63	6.58	3560	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2227	-14.85	0.39	12	0.19	-1032.00	38861.00	22950	20230518	-33.20	10230	20231020	49.85	18900	-18.89	20240311	12940	18.47	20240214	22950	-33.20	20230518	10230	49.85	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
87	20240416	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15280	-360	5	-2.30	334049730	21716	56.71	15550	15550	15260	20300	10950	15640	15382.65	6.58	356	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2220	-14.81	0.39	12	0.15	-1032.00	38861.00	22950	20230518	-33.42	10230	20231020	49.36	18900	-19.15	20240311	12940	18.08	20240214	22950	-33.42	20230518	10230	49.36	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
88	20240416	100402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15420	-220	5	-1.41	138641080	8978	23.45	15550	15550	15400	20300	10950	15640	15442.31	6.58	362	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2240	-14.94	0.40	12	0.06	-1032.00	38861.00	22950	20230518	-32.81	10230	20231020	50.73	18900	-18.41	20240311	12940	19.17	20240214	22950	-32.81	20230518	10230	50.73	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
89	20240416	090402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	-90	5	-0.58	15343750	990	2.59	15550	15550	15460	20300	10950	15640	15498.74	6.58	-99	16113	15876	15663	15426	15213	15995	15545	418	4660	2500	10000	10	1	14527584	2259	-15.07	0.40	12	0.01	-1032.00	38861.00	22950	20230518	-32.24	10230	20231020	52.00	18900	-17.72	20240311	12940	20.17	20240214	22950	-32.24	20230518	10230	52.00	20231020	3.73	N	035080	2500	417 억	955775	N	N	0	N	N
90	20240415	160401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15640	-320	5	-2.01	586608560	37646	91.76	15610	15900	15450	20700	11180	15960	15582.08	6.60	-3195	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2272	-15.16	0.40	12	0.26	-1032.00	38861.00	22950	20230518	-31.85	10230	20231020	52.88	18900	-17.25	20240311	12940	20.87	20240214	22950	-31.85	20230518	10230	52.88	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
91	20240415	150405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	-410	5	-2.57	477124570	30629	74.66	15610	15900	15450	20700	11180	15960	15577.54	6.60	-4976	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2259	-15.07	0.40	12	0.21	-1032.00	38861.00	22950	20230518	-32.24	10230	20231020	52.00	18900	-17.72	20240311	12940	20.17	20240214	22950	-32.24	20230518	10230	52.00	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
92	20240415	140359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15550	-410	5	-2.57	371952090	23891	58.23	15610	15900	15450	20700	11180	15960	15568.71	6.60	-4847	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2259	-15.07	0.40	12	0.16	-1032.00	38861.00	22950	20230518	-32.24	10230	20231020	52.00	18900	-17.72	20240311	12940	20.17	20240214	22950	-32.24	20230518	10230	52.00	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
93	20240415	130358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15580	-380	5	-2.38	299183410	19211	46.83	15610	15900	15450	20700	11180	15960	15573.55	6.60	-5050	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2263	-15.10	0.40	12	0.13	-1032.00	38861.00	22950	20230518	-32.11	10230	20231020	52.30	18900	-17.57	20240311	12940	20.40	20240214	22950	-32.11	20230518	10230	52.30	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
94	20240415	120402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15620	-340	5	-2.13	280287240	17996	43.86	15610	15900	15450	20700	11180	15960	15574.97	6.60	-5095	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2269	-15.14	0.40	12	0.12	-1032.00	38861.00	22950	20230518	-31.94	10230	20231020	52.69	18900	-17.35	20240311	12940	20.71	20240214	22950	-31.94	20230518	10230	52.69	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
95	20240415	110402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15590	-370	5	-2.32	257058920	16502	40.22	15610	15900	15450	20700	11180	15960	15577.44	6.60	-4929	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2265	-15.11	0.40	12	0.11	-1032.00	38861.00	22950	20230518	-32.07	10230	20231020	52.39	18900	-17.51	20240311	12940	20.48	20240214	22950	-32.07	20230518	10230	52.39	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
96	20240415	100402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15620	-340	5	-2.13	180014830	11536	28.12	15610	15900	15540	20700	11180	15960	15604.61	6.60	-3178	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2269	-15.14	0.40	12	0.08	-1032.00	38861.00	22950	20230518	-31.94	10230	20231020	52.69	18900	-17.35	20240311	12940	20.71	20240214	22950	-31.94	20230518	10230	52.69	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
97	20240415	090403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15610	-350	5	-2.19	75353970	4827	11.77	15610	15900	15540	20700	11180	15960	15610.93	6.60	-1851	16380	16170	16030	15820	15680	16100	15750	418	4740	2500	10210	10	1	14527584	2268	-15.13	0.40	12	0.03	-1032.00	38861.00	22950	20230518	-31.98	10230	20231020	52.59	18900	-17.41	20240311	12940	20.63	20240214	22950	-31.98	20230518	10230	52.59	20231020	3.69	N	035080	2500	417 억	958970	N	N	3	N	N
98	20240412	160401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15960	-190	5	-1.18	647534660	40297	81.36	16140	16240	15890	20950	11310	16150	16069.73	6.67	-4932	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2319	-15.47	0.41	12	0.28	-1032.00	38861.00	22950	20230518	-30.46	10230	20231020	56.01	18900	-15.56	20240311	12940	23.34	20240214	22950	-30.46	20230518	10230	56.01	20231020	3.74	N	035080	2500	417 억	968603	N	N	3	N	N
99	20240412	150400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16000	-150	5	-0.93	600608770	37360	75.43	16140	16240	15890	20950	11310	16150	16076.25	6.67	-4829	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2324	-15.50	0.41	12	0.26	-1032.00	38861.00	22950	20230518	-30.28	10230	20231020	56.40	18900	-15.34	20240311	12940	23.65	20240214	22950	-30.28	20230518	10230	56.40	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
100	20240412	140400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16000	-150	5	-0.93	539351500	33528	67.70	16140	16240	15890	20950	11310	16150	16086.60	6.67	-5084	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2324	-15.50	0.41	12	0.23	-1032.00	38861.00	22950	20230518	-30.28	10230	20231020	56.40	18900	-15.34	20240311	12940	23.65	20240214	22950	-30.28	20230518	10230	56.40	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
101	20240412	130358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16100	-50	5	-0.31	453146430	28150	56.84	16140	16240	15890	20950	11310	16150	16097.56	6.67	-5601	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2339	-15.60	0.41	12	0.19	-1032.00	38861.00	22950	20230518	-29.85	10230	20231020	57.38	18900	-14.81	20240311	12940	24.42	20240214	22950	-29.85	20230518	10230	57.38	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
102	20240412	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16170	20	2	0.12	413467880	25680	51.85	16140	16240	15890	20950	11310	16150	16100.77	6.67	-4794	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2349	-15.67	0.42	12	0.18	-1032.00	38861.00	22950	20230518	-29.54	10230	20231020	58.06	18900	-14.44	20240311	12940	24.96	20240214	22950	-29.54	20230518	10230	58.06	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
103	20240412	110357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16150	0	3	0.00	314675270	19555	39.48	16140	16240	15890	20950	11310	16150	16091.81	6.67	-3172	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2346	-15.65	0.42	12	0.13	-1032.00	38861.00	22950	20230518	-29.63	10230	20231020	57.87	18900	-14.55	20240311	12940	24.81	20240214	22950	-29.63	20230518	10230	57.87	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
104	20240412	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16140	-10	5	-0.06	202273710	12609	25.46	16140	16230	15890	20950	11310	16150	16042.01	6.67	-3039	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2345	-15.64	0.42	12	0.09	-1032.00	38861.00	22950	20230518	-29.67	10230	20231020	57.77	18900	-14.60	20240311	12940	24.73	20240214	22950	-29.67	20230518	10230	57.77	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
105	20240412	090358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16200	50	2	0.31	18826520	1165	2.35	16140	16230	16100	20950	11310	16150	16160.10	6.67	-305	16656	16402	15926	15672	15196	16530	15800	418	4800	2500	10330	10	1	14527584	2353	-15.70	0.42	12	0.01	-1032.00	38861.00	22950	20230518	-29.41	10230	20231020	58.36	18900	-14.29	20240311	12940	25.19	20240214	22950	-29.41	20230518	10230	58.36	20231020	3.74	N	035080	2500	417 억	968603	N	N	2	N	N
106	20240411	160356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16150	300	2	1.89	783620810	49279	58.71	15840	16180	15450	20600	11100	15850	15900.18	6.67	2157	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2346	-15.65	0.42	12	0.34	-1032.00	38861.00	22950	20230518	-29.63	10230	20231020	57.87	18900	-14.55	20240311	12940	24.81	20240214	22950	-29.63	20230518	10230	57.87	20231020	3.72	N	035080	2500	417 억	969641	N	N	2	N	N
107	20240411	150402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16150	300	2	1.89	703260950	44306	52.79	15840	16160	15450	20600	11100	15850	15872.82	6.67	1810	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2346	-15.65	0.42	12	0.30	-1032.00	38861.00	22950	20230518	-29.63	10230	20231020	57.87	18900	-14.55	20240311	12940	24.81	20240214	22950	-29.63	20230518	10230	57.87	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
108	20240411	140401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16030	180	2	1.14	589692120	37225	44.35	15840	16140	15450	20600	11100	15850	15841.29	6.67	-838	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2329	-15.53	0.41	12	0.26	-1032.00	38861.00	22950	20230518	-30.15	10230	20231020	56.70	18900	-15.19	20240311	12940	23.88	20240214	22950	-30.15	20230518	10230	56.70	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
109	20240411	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16070	220	2	1.39	548321570	34641	41.27	15840	16140	15450	20600	11100	15850	15828.69	6.67	-1983	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2335	-15.57	0.41	12	0.24	-1032.00	38861.00	22950	20230518	-29.98	10230	20231020	57.09	18900	-14.97	20240311	12940	24.19	20240214	22950	-29.98	20230518	10230	57.09	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
110	20240411	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16050	200	2	1.26	445252390	28232	33.64	15840	16070	15450	20600	11100	15850	15771.20	6.67	-2346	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2332	-15.55	0.41	12	0.19	-1032.00	38861.00	22950	20230518	-30.07	10230	20231020	56.89	18900	-15.08	20240311	12940	24.03	20240214	22950	-30.07	20230518	10230	56.89	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
111	20240411	110355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15870	20	2	0.13	392470500	24930	29.70	15840	16070	15450	20600	11100	15850	15742.90	6.67	-3005	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2306	-15.38	0.41	12	0.17	-1032.00	38861.00	22950	20230518	-30.85	10230	20231020	55.13	18900	-16.03	20240311	12940	22.64	20240214	22950	-30.85	20230518	10230	55.13	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
112	20240411	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15950	100	2	0.63	282543730	18043	21.50	15840	16040	15450	20600	11100	15850	15659.47	6.67	-3404	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2317	-15.46	0.41	12	0.12	-1032.00	38861.00	22950	20230518	-30.50	10230	20231020	55.91	18900	-15.61	20240311	12940	23.26	20240214	22950	-30.50	20230518	10230	55.91	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
113	20240411	090357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15650	-200	5	-1.26	54044910	3439	4.10	15840	15840	15600	20600	11100	15850	15715.30	6.67	-2026	16463	16156	15983	15676	15503	16070	15590	418	4750	2500	10140	10	1	14527584	2274	-15.16	0.40	12	0.02	-1032.00	38861.00	22950	20230518	-31.81	10230	20231020	52.98	18900	-17.20	20240311	12940	20.94	20240214	22950	-31.81	20230518	10230	52.98	20231020	3.72	N	035080	2500	417 억	969641	N	N	367	N	N
114	20240409	160352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15850	-30	5	-0.19	1337413780	83249	101.43	15890	16290	15810	20600	11120	15880	16065.23	6.65	3896	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2303	-15.36	0.41	12	0.57	-1032.00	38861.00	22950	20230518	-30.94	10230	20231020	54.94	18900	-16.14	20240311	12940	22.49	20240214	22950	-30.94	20230518	10230	54.94	20231020	3.71	N	035080	2500	417 억	965745	N	N	367	N	N
115	20240409	150354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15850	-30	5	-0.19	1269427380	78958	96.20	15890	16290	15810	20600	11120	15880	16077.25	6.65	4003	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2303	-15.36	0.41	12	0.54	-1032.00	38861.00	22950	20230518	-30.94	10230	20231020	54.94	18900	-16.14	20240311	12940	22.49	20240214	22950	-30.94	20230518	10230	54.94	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
116	20240409	140357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15880	0	3	0.00	1200999200	74643	90.95	15890	16290	15810	20600	11120	15880	16089.91	6.65	5320	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2307	-15.39	0.41	12	0.51	-1032.00	38861.00	22950	20230518	-30.81	10230	20231020	55.23	18900	-15.98	20240311	12940	22.72	20240214	22950	-30.81	20230518	10230	55.23	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
117	20240409	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15950	70	2	0.44	981024830	60811	74.09	15890	16290	15890	20600	11120	15880	16132.36	6.65	16513	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2317	-15.46	0.41	12	0.42	-1032.00	38861.00	22950	20230518	-30.50	10230	20231020	55.91	18900	-15.61	20240311	12940	23.26	20240214	22950	-30.50	20230518	10230	55.91	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
118	20240409	120355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15980	100	2	0.63	944616390	58539	71.32	15890	16290	15890	20600	11120	15880	16136.53	6.65	17255	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2322	-15.48	0.41	12	0.40	-1032.00	38861.00	22950	20230518	-30.37	10230	20231020	56.21	18900	-15.45	20240311	12940	23.49	20240214	22950	-30.37	20230518	10230	56.21	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
119	20240409	110353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16160	280	2	1.76	732985600	45360	55.27	15890	16290	15890	20600	11120	15880	16159.29	6.65	23001	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2348	-15.66	0.42	12	0.31	-1032.00	38861.00	22950	20230518	-29.59	10230	20231020	57.97	18900	-14.50	20240311	12940	24.88	20240214	22950	-29.59	20230518	10230	57.97	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
120	20240409	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16140	260	2	1.64	331833960	20535	25.02	15890	16280	15890	20600	11120	15880	16159.43	6.65	10071	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2345	-15.64	0.42	12	0.14	-1032.00	38861.00	22950	20230518	-29.67	10230	20231020	57.77	18900	-14.60	20240311	12940	24.73	20240214	22950	-29.67	20230518	10230	57.77	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
121	20240409	090357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15930	50	2	0.31	17029840	1066	1.30	15890	16100	15890	20600	11120	15880	15975.46	6.65	-398	16680	16280	16040	15640	15400	16160	15520	418	4720	2500	10160	10	1	14527584	2314	-15.44	0.41	12	0.01	-1032.00	38861.00	22950	20230518	-30.59	10230	20231020	55.72	18900	-15.71	20240311	12940	23.11	20240214	22950	-30.59	20230518	10230	55.72	20231020	3.71	N	035080	2500	417 억	965745	N	N	0	N	N
122	20240408	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15880	-400	5	-2.46	1302463360	81415	107.70	16430	16440	15800	21150	11400	16280	15999.38	6.72	-22180	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2307	-15.39	0.41	12	0.56	-1032.00	38861.00	22950	20230518	-30.81	10230	20231020	55.23	18900	-15.98	20240311	12940	22.72	20240214	22950	-30.81	20230518	10230	55.23	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
123	20240408	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15990	-290	5	-1.78	1185089310	74065	97.98	16430	16440	15800	21150	11400	16280	16000.67	6.72	-20629	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2323	-15.49	0.41	12	0.51	-1032.00	38861.00	22950	20230518	-30.33	10230	20231020	56.30	18900	-15.40	20240311	12940	23.57	20240214	22950	-30.33	20230518	10230	56.30	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
124	20240408	140355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15830	-450	5	-2.76	1095039320	68396	90.48	16430	16440	15800	21150	11400	16280	16010.28	6.72	-20625	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2300	-15.34	0.41	12	0.47	-1032.00	38861.00	22950	20230518	-31.02	10230	20231020	54.74	18900	-16.24	20240311	12940	22.33	20240214	22950	-31.02	20230518	10230	54.74	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
125	20240408	130352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15880	-400	5	-2.46	982025290	61256	81.03	16430	16440	15840	21150	11400	16280	16031.50	6.72	-20033	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2307	-15.39	0.41	12	0.42	-1032.00	38861.00	22950	20230518	-30.81	10230	20231020	55.23	18900	-15.98	20240311	12940	22.72	20240214	22950	-30.81	20230518	10230	55.23	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
126	20240408	120354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15930	-350	5	-2.15	773796990	48170	63.72	16430	16440	15840	21150	11400	16280	16063.88	6.72	-18201	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2314	-15.44	0.41	12	0.33	-1032.00	38861.00	22950	20230518	-30.59	10230	20231020	55.72	18900	-15.71	20240311	12940	23.11	20240214	22950	-30.59	20230518	10230	55.72	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
127	20240408	110354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15950	-330	5	-2.03	714086520	44427	58.77	16430	16440	15840	21150	11400	16280	16073.26	6.72	-17880	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2317	-15.46	0.41	12	0.31	-1032.00	38861.00	22950	20230518	-30.50	10230	20231020	55.91	18900	-15.61	20240311	12940	23.26	20240214	22950	-30.50	20230518	10230	55.91	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
128	20240408	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	15970	-310	5	-1.90	611810250	38038	50.32	16430	16440	15840	21150	11400	16280	16084.19	6.72	-17067	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2320	-15.47	0.41	12	0.26	-1032.00	38861.00	22950	20230518	-30.41	10230	20231020	56.11	18900	-15.50	20240311	12940	23.42	20240214	22950	-30.41	20230518	10230	56.11	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
129	20240408	090354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	16090	-190	5	-1.17	95023610	5858	7.75	16430	16440	16030	21150	11400	16280	16221.17	6.72	-4235	17153	16716	16363	15926	15573	16935	16145	418	4870	2500	10410	10	1	14527584	2337	-15.59	0.41	12	0.04	-1032.00	38861.00	22950	20230518	-29.89	10230	20231020	57.28	18900	-14.87	20240311	12940	24.34	20240214	22950	-29.89	20230518	10230	57.28	20231020	3.65	N	035080	2500	417 억	976239	N	N	465	N	N
130	20240405	160354	57	100.00	KOSDAQ	유통	N	N	N	N		N	16280	100	2	0.62	1201145160	73147	56.07	16030	16800	16010	21000	11330	16180	16421.32	6.69	2546	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2365	-15.78	0.42	12	0.50	-1032.00	38861.00	22950	20230518	-29.06	10230	20231020	59.14	18900	-13.86	20240311	12940	25.81	20240214	22950	-29.06	20230518	10230	59.14	20231020	3.62	N	035080	2500	417 억	971589	N	N	465	N	N
131	20240405	150351	57	100.00	KOSDAQ	유통	N	N	N	N		N	16310	130	2	0.80	1085541450	66048	50.63	16030	16800	16010	21000	11330	16180	16435.65	6.69	2317	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2369	-15.80	0.42	12	0.45	-1032.00	38861.00	22950	20230518	-28.93	10230	20231020	59.43	18900	-13.70	20240311	12940	26.04	20240214	22950	-28.93	20230518	10230	59.43	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
132	20240405	140350	57	100.00	KOSDAQ	유통	N	N	N	N		N	16440	260	2	1.61	918834750	55851	42.81	16030	16800	16010	21000	11330	16180	16451.55	6.69	5359	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2388	-15.93	0.42	12	0.38	-1032.00	38861.00	22950	20230518	-28.37	10230	20231020	60.70	18900	-13.02	20240311	12940	27.05	20240214	22950	-28.37	20230518	10230	60.70	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
133	20240405	130350	57	100.00	KOSDAQ	유통	N	N	N	N		N	16540	360	2	2.22	846983780	51490	39.47	16030	16800	16010	21000	11330	16180	16449.49	6.69	5517	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2403	-16.03	0.43	12	0.35	-1032.00	38861.00	22950	20230518	-27.93	10230	20231020	61.68	18900	-12.49	20240311	12940	27.82	20240214	22950	-27.93	20230518	10230	61.68	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
134	20240405	120350	57	100.00	KOSDAQ	유통	N	N	N	N		N	16490	310	2	1.92	707865700	43023	32.98	16030	16800	16010	21000	11330	16180	16453.21	6.69	4890	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2396	-15.98	0.42	12	0.30	-1032.00	38861.00	22950	20230518	-28.15	10230	20231020	61.19	18900	-12.75	20240311	12940	27.43	20240214	22950	-28.15	20230518	10230	61.19	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
135	20240405	110353	57	100.00	KOSDAQ	유통	N	N	N	N		N	16490	310	2	1.92	631019450	38361	29.41	16030	16800	16010	21000	11330	16180	16449.52	6.69	4049	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2396	-15.98	0.42	12	0.26	-1032.00	38861.00	22950	20230518	-28.15	10230	20231020	61.19	18900	-12.75	20240311	12940	27.43	20240214	22950	-28.15	20230518	10230	61.19	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
136	20240405	100326	57	100.00	KOSDAQ	유통	N	N	N	N		N	16540	360	2	2.22	501753130	30525	23.40	16030	16800	16010	21000	11330	16180	16437.47	6.69	3901	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2403	-16.03	0.43	12	0.21	-1032.00	38861.00	22950	20230518	-27.93	10230	20231020	61.68	18900	-12.49	20240311	12940	27.82	20240214	22950	-27.93	20230518	10230	61.68	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
137	20240405	090349	57	100.00	KOSDAQ	유통	N	N	N	N		N	16050	-130	5	-0.80	71012510	4423	3.39	16030	16130	16010	21000	11330	16180	16055.23	6.69	950	17246	16712	16416	15882	15586	16565	15735	418	4820	2500	10350	10	1	14527584	2332	-15.55	0.41	12	0.03	-1032.00	38861.00	22950	20230518	-30.07	10230	20231020	56.89	18900	-15.08	20240311	12940	24.03	20240214	22950	-30.07	20230518	10230	56.89	20231020	3.62	N	035080	2500	417 억	971589	N	N	0	N	N
138	20240404	160347	57	100.00	KOSDAQ	유통	N	N	N	N		N	16180	-470	5	-2.82	2131727560	128901	70.27	16550	16950	16120	21600	11660	16650	16538.68	6.73	-10624	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2351	-15.68	0.42	12	0.89	-1032.00	38861.00	22950	20230518	-29.50	10230	20231020	58.16	18900	-14.39	20240311	12940	25.04	20240214	22950	-29.50	20230518	10230	58.16	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
139	20240404	150347	57	100.00	KOSDAQ	유통	N	N	N	N		N	16260	-390	5	-2.34	1856986490	111934	61.02	16550	16950	16250	21600	11660	16650	16589.96	6.73	-15745	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2362	-15.76	0.42	12	0.77	-1032.00	38861.00	22950	20230518	-29.15	10230	20231020	58.94	18900	-13.97	20240311	12940	25.66	20240214	22950	-29.15	20230518	10230	58.94	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
140	20240404	140347	57	100.00	KOSDAQ	유통	N	N	N	N		N	16440	-210	5	-1.26	1465138720	87955	47.95	16550	16950	16400	21600	11660	16650	16657.83	6.73	-15708	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2388	-15.93	0.42	12	0.61	-1032.00	38861.00	22950	20230518	-28.37	10230	20231020	60.70	18900	-13.02	20240311	12940	27.05	20240214	22950	-28.37	20230518	10230	60.70	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
141	20240404	130345	57	100.00	KOSDAQ	유통	N	N	N	N		N	16530	-120	5	-0.72	1310532620	78577	42.84	16550	16950	16400	21600	11660	16650	16678.36	6.73	-14537	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2401	-16.02	0.43	12	0.54	-1032.00	38861.00	22950	20230518	-27.97	10230	20231020	61.58	18900	-12.54	20240311	12940	27.74	20240214	22950	-27.97	20230518	10230	61.58	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
142	20240404	120346	57	100.00	KOSDAQ	유통	N	N	N	N		N	16570	-80	5	-0.48	1186152110	71064	38.74	16550	16950	16400	21600	11660	16650	16691.38	6.73	-11920	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2407	-16.06	0.43	12	0.49	-1032.00	38861.00	22950	20230518	-27.80	10230	20231020	61.97	18900	-12.33	20240311	12940	28.05	20240214	22950	-27.80	20230518	10230	61.97	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
143	20240404	110346	57	100.00	KOSDAQ	유통	N	N	N	N		N	16670	20	2	0.12	1057711610	63363	34.54	16550	16950	16400	21600	11660	16650	16692.96	6.73	-8472	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2422	-16.15	0.43	12	0.44	-1032.00	38861.00	22950	20230518	-27.36	10230	20231020	62.95	18900	-11.80	20240311	12940	28.83	20240214	22950	-27.36	20230518	10230	62.95	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
144	20240404	100345	57	100.00	KOSDAQ	유통	N	N	N	N		N	16950	300	2	1.80	527018280	31529	17.19	16550	16950	16400	21600	11660	16650	16715.56	6.73	-98	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2462	-16.42	0.44	12	0.22	-1032.00	38861.00	22950	20230518	-26.14	10230	20231020	65.69	18900	-10.32	20240311	12940	30.99	20240214	22950	-26.14	20230518	10230	65.69	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
145	20240404	090346	57	100.00	KOSDAQ	유통	N	N	N	N		N	16410	-240	5	-1.44	99168960	6012	3.28	16550	16630	16400	21600	11660	16650	16492.55	6.73	258	17496	17072	16546	16122	15596	16810	15860	418	4950	2500	10650	10	1	14527584	2384	-15.90	0.42	12	0.04	-1032.00	38861.00	22950	20230518	-28.50	10230	20231020	60.41	18900	-13.17	20240311	12940	26.82	20240214	22950	-28.50	20230518	10230	60.41	20231020	3.69	N	035080	2500	417 억	977436	N	N	1345	N	N
146	20240403	160346	57	100.00	KOSDAQ	유통	N	N	N	N		N	16650	-330	5	-1.94	2921111530	176656	56.63	16700	16970	16020	22050	11890	16980	16535.44	6.73	-6237	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2419	-16.13	0.43	12	1.22	-1032.00	38861.00	22950	20230518	-27.45	10230	20231020	62.76	18900	-11.90	20240311	12940	28.67	20240214	22950	-27.45	20230518	10230	62.76	20231020	3.55	N	035080	2500	417 억	978133	N	N	1345	N	N
147	20240403	150344	57	100.00	KOSDAQ	유통	N	N	N	N		N	16750	-230	5	-1.35	2687512690	162665	52.14	16700	16970	16020	22050	11890	16980	16521.73	6.73	-10464	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2433	-16.23	0.43	12	1.12	-1032.00	38861.00	22950	20230518	-27.02	10230	20231020	63.73	18900	-11.38	20240311	12940	29.44	20240214	22950	-27.02	20230518	10230	63.73	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
148	20240403	140344	57	100.00	KOSDAQ	유통	N	N	N	N		N	16740	-240	5	-1.41	2558463640	154974	49.68	16700	16970	16020	22050	11890	16980	16508.95	6.73	-9502	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2432	-16.22	0.43	12	1.07	-1032.00	38861.00	22950	20230518	-27.06	10230	20231020	63.64	18900	-11.43	20240311	12940	29.37	20240214	22950	-27.06	20230518	10230	63.64	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
149	20240403	130343	57	100.00	KOSDAQ	유통	N	N	N	N		N	16830	-150	5	-0.88	2307495020	140086	44.90	16700	16950	16020	22050	11890	16980	16471.95	6.73	-7370	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2445	-16.31	0.43	12	0.96	-1032.00	38861.00	22950	20230518	-26.67	10230	20231020	64.52	18900	-10.95	20240311	12940	30.06	20240214	22950	-26.67	20230518	10230	64.52	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
150	20240403	120345	57	100.00	KOSDAQ	유통	N	N	N	N		N	16350	-630	5	-3.71	1451878590	88936	28.51	16700	16740	16020	22050	11890	16980	16324.90	6.73	-1904	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2375	-15.84	0.42	12	0.61	-1032.00	38861.00	22950	20230518	-28.76	10230	20231020	59.82	18900	-13.49	20240311	12940	26.35	20240214	22950	-28.76	20230518	10230	59.82	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
151	20240403	110344	57	100.00	KOSDAQ	유통	N	N	N	N		N	16350	-630	5	-3.71	1354277240	82968	26.59	16700	16740	16020	22050	11890	16980	16322.80	6.73	-2460	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2375	-15.84	0.42	12	0.57	-1032.00	38861.00	22950	20230518	-28.76	10230	20231020	59.82	18900	-13.49	20240311	12940	26.35	20240214	22950	-28.76	20230518	10230	59.82	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
152	20240403	100345	57	100.00	KOSDAQ	유통	N	N	N	N		N	16250	-730	5	-4.30	1177511580	72136	23.12	16700	16740	16020	22050	11890	16980	16323.39	6.73	-6236	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2361	-15.75	0.42	12	0.50	-1032.00	38861.00	22950	20230518	-29.19	10230	20231020	58.85	18900	-14.02	20240311	12940	25.58	20240214	22950	-29.19	20230518	10230	58.85	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
153	20240403	090345	57	100.00	KOSDAQ	유통	N	N	N	N		N	16570	-410	5	-2.41	209456530	12625	4.05	16700	16740	16360	22050	11890	16980	16590.28	6.73	-2793	17833	17406	17013	16586	16193	17210	16390	418	5070	2500	10860	10	1	14527584	2407	-16.06	0.43	12	0.09	-1032.00	38861.00	22950	20230518	-27.80	10230	20231020	61.97	18900	-12.33	20240311	12940	28.05	20240214	22950	-27.80	20230518	10230	61.97	20231020	3.55	N	035080	2500	417 억	978133	N	N	607	N	N
154	20240402	160336	57	100.00	KOSDAQ	유통	N	N	N	N		N	16980	-650	5	-3.69	5244590370	308984	8.57	17340	17440	16620	22900	12350	17630	16973.42	6.50	25471	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2467	-16.45	0.44	12	2.13	-1032.00	38861.00	22950	20230518	-26.01	10230	20231020	65.98	18900	-10.16	20240311	12940	31.22	20240214	22950	-26.01	20230518	10230	65.98	20231020	3.56	N	035080	2500	417 억	944828	N	N	607	N	N
155	20240402	150344	57	100.00	KOSDAQ	유통	N	N	N	N		N	16780	-850	5	-4.82	4854163730	285873	7.93	17340	17440	16620	22900	12350	17630	16979.91	6.50	24171	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2438	-16.26	0.43	12	1.97	-1032.00	38861.00	22950	20230518	-26.88	10230	20231020	64.03	18900	-11.22	20240311	12940	29.68	20240214	22950	-26.88	20230518	10230	64.03	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
156	20240402	140344	57	100.00	KOSDAQ	유통	N	N	N	N		N	16860	-770	5	-4.37	4427493890	260414	7.23	17340	17440	16620	22900	12350	17630	17001.51	6.50	19681	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2449	-16.34	0.43	12	1.79	-1032.00	38861.00	22950	20230518	-26.54	10230	20231020	64.81	18900	-10.79	20240311	12940	30.29	20240214	22950	-26.54	20230518	10230	64.81	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
157	20240402	130339	57	100.00	KOSDAQ	유통	N	N	N	N		N	16870	-760	5	-4.31	4132901270	243036	6.74	17340	17440	16620	22900	12350	17630	17005.05	6.50	16972	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2451	-16.35	0.43	12	1.67	-1032.00	38861.00	22950	20230518	-26.49	10230	20231020	64.91	18900	-10.74	20240311	12940	30.37	20240214	22950	-26.49	20230518	10230	64.91	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
158	20240402	120339	57	100.00	KOSDAQ	유통	N	N	N	N		N	16760	-870	5	-4.93	3790330770	222593	6.18	17340	17440	16620	22900	12350	17630	17027.81	6.50	14445	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2435	-16.24	0.43	12	1.53	-1032.00	38861.00	22950	20230518	-26.97	10230	20231020	63.83	18900	-11.32	20240311	12940	29.52	20240214	22950	-26.97	20230518	10230	63.83	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
159	20240402	110340	57	100.00	KOSDAQ	유통	N	N	N	N		N	16750	-880	5	-4.99	3420214440	200408	5.56	17340	17440	16700	22900	12350	17630	17065.98	6.50	17273	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2433	-16.23	0.43	12	1.38	-1032.00	38861.00	22950	20230518	-27.02	10230	20231020	63.73	18900	-11.38	20240311	12940	29.44	20240214	22950	-27.02	20230518	10230	63.73	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
160	20240402	100340	57	100.00	KOSDAQ	유통	N	N	N	N		N	16940	-690	5	-3.91	2626128900	153256	4.25	17340	17440	16880	22900	12350	17630	17135.25	6.50	12368	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2461	-16.41	0.44	12	1.05	-1032.00	38861.00	22950	20230518	-26.19	10230	20231020	65.59	18900	-10.37	20240311	12940	30.91	20240214	22950	-26.19	20230518	10230	65.59	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
161	20240402	090339	57	100.00	KOSDAQ	유통	N	N	N	N		N	17250	-380	5	-2.16	693320250	40086	1.11	17340	17440	17170	22900	12350	17630	17294.98	6.50	4279	20470	19050	17220	15800	13970	19760	16510	418	5270	2500	11280	10	1	14527584	2506	-16.72	0.44	12	0.28	-1032.00	38861.00	22950	20230518	-24.84	10230	20231020	68.62	18900	-8.73	20240311	12940	33.31	20240214	22950	-24.84	20230518	10230	68.62	20231020	3.56	N	035080	2500	417 억	944828	N	N	934	N	N
162	20240401	160338	57	100.00	KOSDAQ	유통	N	N	N	N		N	17630	2240	2	14.55	63416900220	3573768	9232.40	15400	18640	15390	20000	10780	15390	17745.14	6.67	-2573	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2561	0.84	0.45	12	24.60	20903.00	38959.00	22950	20230518	-23.18	10230	20231020	72.34	18900	-6.72	20240311	12940	36.24	20240214	22950	-23.18	20230518	10230	72.34	20231020	3.64	N	035080	2500	417 억	968343	N	N	934	N	N
163	20240401	150338	57	100.00	KOSDAQ	유통	N	N	N	N		N	17870	2480	2	16.11	62075186460	3497933	9036.49	15400	18640	15390	20000	10780	15390	17746.25	6.67	-5301	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2596	0.85	0.46	12	24.08	20903.00	38959.00	22950	20230518	-22.14	10230	20231020	74.68	18900	-5.45	20240311	12940	38.10	20240214	22950	-22.14	20230518	10230	74.68	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N
164	20240401	140337	57	100.00	KOSDAQ	유통	N	N	N	N		N	18300	2910	2	18.91	55924784260	3156382	8154.13	15400	18640	15390	20000	10780	15390	17718.00	6.67	-7539	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2659	0.88	0.47	12	21.73	20903.00	38959.00	22950	20230518	-20.26	10230	20231020	78.89	18900	-3.17	20240311	12940	41.42	20240214	22950	-20.26	20230518	10230	78.89	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N
165	20240401	130338	57	100.00	KOSDAQ	유통	N	N	N	N		N	17640	2250	2	14.62	43052147690	2448943	6326.55	15400	18320	15390	20000	10780	15390	17579.89	6.67	-15809	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2563	0.84	0.45	12	16.86	20903.00	38959.00	22950	20230518	-23.14	10230	20231020	72.43	18900	-6.67	20240311	12940	36.32	20240214	22950	-23.14	20230518	10230	72.43	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N
166	20240401	120340	57	100.00	KOSDAQ	유통	N	N	N	N		N	17710	2320	2	15.07	32235264210	1846571	4770.39	15400	18320	15390	20000	10780	15390	17456.82	6.67	-12051	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2573	0.85	0.45	12	12.71	20903.00	38959.00	22950	20230518	-22.83	10230	20231020	73.12	18900	-6.30	20240311	12940	36.86	20240214	22950	-22.83	20230518	10230	73.12	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N
167	20240401	110339	57	100.00	KOSDAQ	유통	N	N	N	N		N	16830	1440	2	9.36	7416724400	441608	1140.84	15400	17350	15390	20000	10780	15390	16794.81	6.67	65429	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2445	0.81	0.43	12	3.04	20903.00	38959.00	22950	20230518	-26.67	10230	20231020	64.52	18900	-10.95	20240311	12940	30.06	20240214	22950	-26.67	20230518	10230	64.52	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N
168	20240401	100336	57	100.00	KOSDAQ	유통	N	N	N	N		N	16680	1290	2	8.38	2228463140	135303	349.54	15400	16900	15390	20000	10780	15390	16470.17	6.67	28563	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2423	0.80	0.43	12	0.93	20903.00	38959.00	22950	20230518	-27.32	10230	20231020	63.05	18900	-11.75	20240311	12940	28.90	20240214	22950	-27.32	20230518	10230	63.05	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N
169	20240401	090337	57	100.00	KOSDAQ	유통	N	N	N	N		N	15510	120	2	0.78	15226300	980	2.53	15400	15650	15400	20000	10780	15390	15537.04	6.67	250	15956	15672	15496	15212	15036	15585	15125	418	4610	2500	9840	10	1	14527584	2253	0.74	0.40	12	0.01	20903.00	38959.00	22950	20230518	-32.42	10230	20231020	51.61	18900	-17.94	20240311	12940	19.86	20240214	22950	-32.42	20230518	10230	51.61	20231020	3.64	N	035080	2500	417 억	968343	N	N	64	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History