KissMeData/254490/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161059	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18700	140	2	0.75	657387960	35118	118.38	18750	18810	18600	24100	13000	18560	18719.52	0.26	1444	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2700	52.68	3.37	12	0.24	355.00	5554.00	32400	20230525	-42.28	17000	20231027	10.00	25100	-25.50	20240104	17940	4.24	20240419	32400	-42.28	20230525	17000	10.00	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
3	20240430	151110	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18670	110	2	0.59	635064430	33924	114.36	18750	18810	18600	24100	13000	18560	18720.21	0.26	1531	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2696	52.59	3.36	12	0.23	355.00	5554.00	32400	20230525	-42.38	17000	20231027	9.82	25100	-25.62	20240104	17940	4.07	20240419	32400	-42.38	20230525	17000	9.82	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
4	20240430	141112	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18720	160	2	0.86	566124800	30233	101.91	18750	18810	18600	24100	13000	18560	18725.39	0.26	2043	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2703	52.73	3.37	12	0.21	355.00	5554.00	32400	20230525	-42.22	17000	20231027	10.12	25100	-25.42	20240104	17940	4.35	20240419	32400	-42.22	20230525	17000	10.12	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
5	20240430	131111	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18680	120	2	0.65	466178250	24896	83.92	18750	18810	18600	24100	13000	18560	18725.03	0.26	1963	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2697	52.62	3.36	12	0.17	355.00	5554.00	32400	20230525	-42.35	17000	20231027	9.88	25100	-25.58	20240104	17940	4.12	20240419	32400	-42.35	20230525	17000	9.88	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
6	20240430	121108	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18700	140	2	0.75	425798800	22735	76.64	18750	18810	18600	24100	13000	18560	18728.78	0.26	2260	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2700	52.68	3.37	12	0.16	355.00	5554.00	32400	20230525	-42.28	17000	20231027	10.00	25100	-25.50	20240104	17940	4.24	20240419	32400	-42.28	20230525	17000	10.00	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
7	20240430	111104	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18690	130	2	0.70	344721430	18406	62.05	18750	18810	18600	24100	13000	18560	18728.75	0.26	2779	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2698	52.65	3.37	12	0.13	355.00	5554.00	32400	20230525	-42.31	17000	20231027	9.94	25100	-25.54	20240104	17940	4.18	20240419	32400	-42.31	20230525	17000	9.94	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
8	20240430	101106	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18690	130	2	0.70	301615030	16098	54.27	18750	18810	18600	24100	13000	18560	18736.18	0.26	3051	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2698	52.65	3.37	12	0.11	355.00	5554.00	32400	20230525	-42.31	17000	20231027	9.94	25100	-25.54	20240104	17940	4.18	20240419	32400	-42.31	20230525	17000	9.94	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
9	20240430	091115	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18690	130	2	0.70	39105500	2091	7.05	18750	18750	18630	24100	13000	18560	18701.82	0.26	-333	18873	18716	18543	18386	18213	18795	18465	14	5540	100	13360	10	1	14438000	2698	52.65	3.37	12	0.01	355.00	5554.00	32400	20230525	-42.31	17000	20231027	9.94	25100	-25.54	20240104	17940	4.18	20240419	32400	-42.31	20230525	17000	9.94	20231027	3.04	N	254490	100	14 억	37442	N	N	0	N	N
10	20240429	161054	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18560	200	2	1.09	547245300	29560	86.85	18400	18700	18370	23850	12860	18360	18512.95	0.23	4413	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2680	52.28	3.34	12	0.20	355.00	5554.00	32400	20230525	-42.72	17000	20231027	9.18	25100	-26.06	20240104	17940	3.46	20240419	32400	-42.72	20230525	17000	9.18	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
11	20240429	151105	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18660	300	2	1.63	518303140	28004	82.28	18400	18700	18370	23850	12860	18360	18508.18	0.23	4351	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2694	52.56	3.36	12	0.19	355.00	5554.00	32400	20230525	-42.41	17000	20231027	9.76	25100	-25.66	20240104	17940	4.01	20240419	32400	-42.41	20230525	17000	9.76	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
12	20240429	141022	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18550	190	2	1.03	356100430	19279	56.65	18400	18700	18370	23850	12860	18360	18470.90	0.23	1100	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2678	52.25	3.34	12	0.13	355.00	5554.00	32400	20230525	-42.75	17000	20231027	9.12	25100	-26.10	20240104	17940	3.40	20240419	32400	-42.75	20230525	17000	9.12	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
13	20240429	131103	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18530	170	2	0.93	320468270	17356	51.00	18400	18700	18370	23850	12860	18360	18464.41	0.23	810	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2675	52.20	3.34	12	0.12	355.00	5554.00	32400	20230525	-42.81	17000	20231027	9.00	25100	-26.18	20240104	17940	3.29	20240419	32400	-42.81	20230525	17000	9.00	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
14	20240429	121103	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18420	60	2	0.33	288454490	15627	45.92	18400	18700	18370	23850	12860	18360	18458.72	0.23	891	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2659	51.89	3.32	12	0.11	355.00	5554.00	32400	20230525	-43.15	17000	20231027	8.35	25100	-26.61	20240104	17940	2.68	20240419	32400	-43.15	20230525	17000	8.35	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
15	20240429	111038	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18410	50	2	0.27	261754280	14179	41.66	18400	18700	18370	23850	12860	18360	18460.70	0.23	902	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2658	51.86	3.31	12	0.10	355.00	5554.00	32400	20230525	-43.18	17000	20231027	8.29	25100	-26.65	20240104	17940	2.62	20240419	32400	-43.18	20230525	17000	8.29	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
16	20240429	101103	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18420	60	2	0.33	215242790	11652	34.24	18400	18700	18370	23850	12860	18360	18472.60	0.23	1385	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2659	51.89	3.32	12	0.08	355.00	5554.00	32400	20230525	-43.15	17000	20231027	8.35	25100	-26.61	20240104	17940	2.68	20240419	32400	-43.15	20230525	17000	8.35	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
17	20240429	091102	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18610	250	2	1.36	107707080	5823	17.11	18400	18700	18400	23850	12860	18360	18496.84	0.23	848	18713	18536	18423	18246	18133	18480	18190	14	5490	100	13210	10	1	14438000	2687	52.42	3.35	12	0.04	355.00	5554.00	32400	20230525	-42.56	17000	20231027	9.47	25100	-25.86	20240104	17940	3.73	20240419	32400	-42.56	20230525	17000	9.47	20231027	3.05	N	254490	100	14 억	32896	N	N	0	N	N
18	20240426	161058	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18360	0	3	0.00	619855190	33714	114.43	18480	18600	18310	23850	12860	18360	18385.72	0.22	675	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2651	51.72	3.31	12	0.23	355.00	5554.00	32400	20230525	-43.33	17000	20231027	8.00	25100	-26.85	20240104	17940	2.34	20240419	32400	-43.33	20230525	17000	8.00	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
19	20240426	151059	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18360	0	3	0.00	537803010	29261	99.31	18480	18600	18310	23850	12860	18360	18379.52	0.22	379	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2651	51.72	3.31	12	0.20	355.00	5554.00	32400	20230525	-43.33	17000	20231027	8.00	25100	-26.85	20240104	17940	2.34	20240419	32400	-43.33	20230525	17000	8.00	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
20	20240426	141057	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18320	-40	5	-0.22	378709030	20588	69.88	18480	18600	18310	23850	12860	18360	18394.65	0.22	-187	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2645	51.61	3.30	12	0.14	355.00	5554.00	32400	20230525	-43.46	17000	20231027	7.76	25100	-27.01	20240104	17940	2.12	20240419	32400	-43.46	20230525	17000	7.76	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
21	20240426	131058	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18330	-30	5	-0.16	310481790	16865	57.24	18480	18600	18310	23850	12860	18360	18409.83	0.22	-26	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2646	51.63	3.30	12	0.12	355.00	5554.00	32400	20230525	-43.43	17000	20231027	7.82	25100	-26.97	20240104	17940	2.17	20240419	32400	-43.43	20230525	17000	7.82	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
22	20240426	121056	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18350	-10	5	-0.05	239009040	12970	44.02	18480	18600	18310	23850	12860	18360	18427.84	0.22	37	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2649	51.69	3.30	12	0.09	355.00	5554.00	32400	20230525	-43.36	17000	20231027	7.94	25100	-26.89	20240104	17940	2.29	20240419	32400	-43.36	20230525	17000	7.94	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
23	20240426	111055	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18350	-10	5	-0.05	186365810	10101	34.28	18480	18600	18350	23850	12860	18360	18450.23	0.22	40	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2649	51.69	3.30	12	0.07	355.00	5554.00	32400	20230525	-43.36	17000	20231027	7.94	25100	-26.89	20240104	17940	2.29	20240419	32400	-43.36	20230525	17000	7.94	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
24	20240426	101055	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18400	40	2	0.22	122811790	6642	22.54	18480	18600	18400	23850	12860	18360	18490.18	0.22	306	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2657	51.83	3.31	12	0.05	355.00	5554.00	32400	20230525	-43.21	17000	20231027	8.24	25100	-26.69	20240104	17940	2.56	20240419	32400	-43.21	20230525	17000	8.24	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
25	20240426	091101	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18600	240	2	1.31	29026230	1568	5.32	18480	18600	18480	23850	12860	18360	18511.63	0.22	206	18986	18672	18466	18152	17946	18830	18310	14	5490	100	13210	10	1	14438000	2685	52.39	3.35	12	0.01	355.00	5554.00	32400	20230525	-42.59	17000	20231027	9.41	25100	-25.90	20240104	17940	3.68	20240419	32400	-42.59	20230525	17000	9.41	20231027	3.05	N	254490	100	14 억	31478	N	N	1	N	N
26	20240425	161051	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18360	-240	5	-1.29	535091190	28982	58.57	18260	18780	18260	24150	13020	18600	18463.38	0.25	-3875	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2651	51.72	3.31	12	0.20	355.00	5554.00	32400	20230525	-43.33	17000	20231027	8.00	25100	-26.85	20240104	17940	2.34	20240419	32400	-43.33	20230525	17000	8.00	20231027	3.04	N	254490	100	14 억	35904	N	N	1	N	N
27	20240425	151056	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18340	-260	5	-1.40	518128840	28058	56.70	18260	18780	18260	24150	13020	18600	18466.35	0.25	-4016	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2648	51.66	3.30	12	0.19	355.00	5554.00	32400	20230525	-43.40	17000	20231027	7.88	25100	-26.93	20240104	17940	2.23	20240419	32400	-43.40	20230525	17000	7.88	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
28	20240425	141053	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18380	-220	5	-1.18	415435460	22462	45.39	18260	18780	18260	24150	13020	18600	18495.03	0.25	-1111	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2654	51.77	3.31	12	0.16	355.00	5554.00	32400	20230525	-43.27	17000	20231027	8.12	25100	-26.77	20240104	17940	2.45	20240419	32400	-43.27	20230525	17000	8.12	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
29	20240425	131053	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18420	-180	5	-0.97	372459510	20125	40.67	18260	18780	18260	24150	13020	18600	18507.30	0.25	-236	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2659	51.89	3.32	12	0.14	355.00	5554.00	32400	20230525	-43.15	17000	20231027	8.35	25100	-26.61	20240104	17940	2.68	20240419	32400	-43.15	20230525	17000	8.35	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
30	20240425	121050	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18380	-220	5	-1.18	316257780	17069	34.49	18260	18780	18260	24150	13020	18600	18528.20	0.25	571	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2654	51.77	3.31	12	0.12	355.00	5554.00	32400	20230525	-43.27	17000	20231027	8.12	25100	-26.77	20240104	17940	2.45	20240419	32400	-43.27	20230525	17000	8.12	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
31	20240425	111051	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18430	-170	5	-0.91	290353230	15662	31.65	18260	18780	18260	24150	13020	18600	18538.71	0.25	1220	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2661	51.92	3.32	12	0.11	355.00	5554.00	32400	20230525	-43.12	17000	20231027	8.41	25100	-26.57	20240104	17940	2.73	20240419	32400	-43.12	20230525	17000	8.41	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
32	20240425	101051	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18640	40	2	0.22	214432410	11570	23.38	18260	18780	18260	24150	13020	18600	18533.48	0.25	2502	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2691	52.51	3.36	12	0.08	355.00	5554.00	32400	20230525	-42.47	17000	20231027	9.65	25100	-25.74	20240104	17940	3.90	20240419	32400	-42.47	20230525	17000	9.65	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
33	20240425	091056	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18510	-90	5	-0.48	47353780	2579	5.21	18260	18550	18260	24150	13020	18600	18361.30	0.25	998	18966	18782	18656	18472	18346	18755	18445	14	5550	100	13390	10	1	14438000	2672	52.14	3.33	12	0.02	355.00	5554.00	32400	20230525	-42.87	17000	20231027	8.88	25100	-26.25	20240104	17940	3.18	20240419	32400	-42.87	20230525	17000	8.88	20231027	3.04	N	254490	100	14 억	35904	N	N	7	N	N
34	20240424	161033	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18600	290	2	1.58	916690620	49025	204.57	18600	18840	18530	23800	12820	18310	18698.53	0.20	7209	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2685	52.39	3.35	12	0.34	355.00	5554.00	32400	20230525	-42.59	17000	20231027	9.41	25100	-25.90	20240104	17940	3.68	20240419	32400	-42.59	20230525	17000	9.41	20231027	3.05	N	254490	100	14 억	28848	N	N	7	N	N
35	20240424	151049	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18650	340	2	1.86	861121920	46038	192.11	18600	18840	18530	23800	12820	18310	18704.59	0.20	6718	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2693	52.54	3.36	12	0.32	355.00	5554.00	32400	20230525	-42.44	17000	20231027	9.71	25100	-25.70	20240104	17940	3.96	20240419	32400	-42.44	20230525	17000	9.71	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
36	20240424	141050	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18690	380	2	2.08	717301890	38320	159.90	18600	18840	18530	23800	12820	18310	18718.73	0.20	8004	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2698	52.65	3.37	12	0.27	355.00	5554.00	32400	20230525	-42.31	17000	20231027	9.94	25100	-25.54	20240104	17940	4.18	20240419	32400	-42.31	20230525	17000	9.94	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
37	20240424	131053	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18680	370	2	2.02	661310280	35327	147.41	18600	18840	18530	23800	12820	18310	18719.68	0.20	8282	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2697	52.62	3.36	12	0.24	355.00	5554.00	32400	20230525	-42.35	17000	20231027	9.88	25100	-25.58	20240104	17940	4.12	20240419	32400	-42.35	20230525	17000	9.88	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
38	20240424	121048	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18740	430	2	2.35	568436120	30353	126.66	18600	18840	18530	23800	12820	18310	18727.51	0.20	7329	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2706	52.79	3.37	12	0.21	355.00	5554.00	32400	20230525	-42.16	17000	20231027	10.24	25100	-25.34	20240104	17940	4.46	20240419	32400	-42.16	20230525	17000	10.24	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
39	20240424	111047	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18750	440	2	2.40	498118060	26595	110.97	18600	18840	18530	23800	12820	18310	18729.76	0.20	8426	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2707	52.82	3.38	12	0.18	355.00	5554.00	32400	20230525	-42.13	17000	20231027	10.29	25100	-25.30	20240104	17940	4.52	20240419	32400	-42.13	20230525	17000	10.29	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
40	20240424	101044	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18750	440	2	2.40	388372830	20739	86.54	18600	18840	18530	23800	12820	18310	18726.69	0.20	9654	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2707	52.82	3.38	12	0.14	355.00	5554.00	32400	20230525	-42.13	17000	20231027	10.29	25100	-25.30	20240104	17940	4.52	20240419	32400	-42.13	20230525	17000	10.29	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
41	20240424	091048	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18730	420	2	2.29	112974040	6059	25.28	18600	18770	18530	23800	12820	18310	18645.66	0.20	2804	18783	18546	18423	18186	18063	18665	18305	14	5490	100	13180	10	1	14438000	2704	52.76	3.37	12	0.04	355.00	5554.00	32400	20230525	-42.19	17000	20231027	10.18	25100	-25.38	20240104	17940	4.40	20240419	32400	-42.19	20230525	17000	10.18	20231027	3.05	N	254490	100	14 억	28848	N	N	0	N	N
42	20240423	161023	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18310	110	2	0.60	434062310	23566	70.38	18300	18660	18300	23650	12740	18200	18419.22	0.22	-2317	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2644	51.58	3.30	12	0.16	355.00	5554.00	32400	20230525	-43.49	17000	20231027	7.71	25100	-27.05	20240104	17940	2.06	20240419	32400	-43.49	20230525	17000	7.71	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
43	20240423	151044	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18340	140	2	0.77	411036470	22309	66.63	18300	18660	18300	23650	12740	18200	18424.69	0.22	-2368	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2648	51.66	3.30	12	0.15	355.00	5554.00	32400	20230525	-43.40	17000	20231027	7.88	25100	-26.93	20240104	17940	2.23	20240419	32400	-43.40	20230525	17000	7.88	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
44	20240423	141042	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18370	170	2	0.93	363682280	19729	58.92	18300	18660	18300	23650	12740	18200	18433.89	0.22	-2327	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2652	51.75	3.31	12	0.14	355.00	5554.00	32400	20230525	-43.30	17000	20231027	8.06	25100	-26.81	20240104	17940	2.40	20240419	32400	-43.30	20230525	17000	8.06	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
45	20240423	131041	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18410	210	2	1.15	334047800	18117	54.11	18300	18660	18300	23650	12740	18200	18438.36	0.22	-2223	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2658	51.86	3.31	12	0.13	355.00	5554.00	32400	20230525	-43.18	17000	20231027	8.29	25100	-26.65	20240104	17940	2.62	20240419	32400	-43.18	20230525	17000	8.29	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
46	20240423	121040	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18370	170	2	0.93	309840710	16801	50.18	18300	18660	18300	23650	12740	18200	18441.80	0.22	-2148	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2652	51.75	3.31	12	0.12	355.00	5554.00	32400	20230525	-43.30	17000	20231027	8.06	25100	-26.81	20240104	17940	2.40	20240419	32400	-43.30	20230525	17000	8.06	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
47	20240423	111042	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18350	150	2	0.82	301430330	16343	48.81	18300	18660	18300	23650	12740	18200	18444.00	0.22	-2066	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2649	51.69	3.30	12	0.11	355.00	5554.00	32400	20230525	-43.36	17000	20231027	7.94	25100	-26.89	20240104	17940	2.29	20240419	32400	-43.36	20230525	17000	7.94	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
48	20240423	101039	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18420	220	2	1.21	178429140	9653	28.83	18300	18660	18300	23650	12740	18200	18484.32	0.22	-679	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2659	51.89	3.32	12	0.07	355.00	5554.00	32400	20230525	-43.15	17000	20231027	8.35	25100	-26.61	20240104	17940	2.68	20240419	32400	-43.15	20230525	17000	8.35	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
49	20240423	091041	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18570	370	2	2.03	62869160	3396	10.14	18300	18660	18300	23650	12740	18200	18512.71	0.22	798	18500	18350	18220	18070	17940	18425	18145	14	5450	100	13100	10	1	14438000	2681	52.31	3.34	12	0.02	355.00	5554.00	32400	20230525	-42.69	17000	20231027	9.24	25100	-26.02	20240104	17940	3.51	20240419	32400	-42.69	20230525	17000	9.24	20231027	3.06	N	254490	100	14 억	31165	N	N	1	N	N
50	20240422	161037	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18200	-20	5	-0.11	604253560	33226	41.56	18120	18370	18090	23650	12760	18220	18186.16	0.22	-985	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2628	51.27	3.28	12	0.23	355.00	5554.00	32400	20230525	-43.83	17000	20231027	7.06	25100	-27.49	20240104	17940	1.45	20240419	32400	-43.83	20230525	17000	7.06	20231027	3.07	N	254490	100	14 억	32350	N	N	1	N	N
51	20240422	151035	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18270	50	2	0.27	569884260	31339	39.20	18120	18370	18090	23650	12760	18220	18184.51	0.22	-1778	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2638	51.46	3.29	12	0.22	355.00	5554.00	32400	20230525	-43.61	17000	20231027	7.47	25100	-27.21	20240104	17940	1.84	20240419	32400	-43.61	20230525	17000	7.47	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
52	20240422	141036	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18240	20	2	0.11	474824350	26105	32.65	18120	18370	18090	23650	12760	18220	18189.02	0.22	-2916	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2633	51.38	3.28	12	0.18	355.00	5554.00	32400	20230525	-43.70	17000	20231027	7.29	25100	-27.33	20240104	17940	1.67	20240419	32400	-43.70	20230525	17000	7.29	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
53	20240422	131033	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18170	-50	5	-0.27	450725150	24781	31.00	18120	18370	18090	23650	12760	18220	18188.34	0.22	-2792	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2623	51.18	3.27	12	0.17	355.00	5554.00	32400	20230525	-43.92	17000	20231027	6.88	25100	-27.61	20240104	17940	1.28	20240419	32400	-43.92	20230525	17000	6.88	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
54	20240422	121033	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18170	-50	5	-0.27	425897050	23415	29.29	18120	18370	18090	23650	12760	18220	18189.07	0.22	-2775	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2623	51.18	3.27	12	0.16	355.00	5554.00	32400	20230525	-43.92	17000	20231027	6.88	25100	-27.61	20240104	17940	1.28	20240419	32400	-43.92	20230525	17000	6.88	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
55	20240422	111034	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18180	-40	5	-0.22	356546100	19595	24.51	18120	18370	18090	23650	12760	18220	18195.77	0.22	-2887	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2625	51.21	3.27	12	0.14	355.00	5554.00	32400	20230525	-43.89	17000	20231027	6.94	25100	-27.57	20240104	17940	1.34	20240419	32400	-43.89	20230525	17000	6.94	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
56	20240422	101035	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18200	-20	5	-0.11	304645050	16749	20.95	18120	18370	18090	23650	12760	18220	18188.85	0.22	-2861	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2628	51.27	3.28	12	0.12	355.00	5554.00	32400	20230525	-43.83	17000	20231027	7.06	25100	-27.49	20240104	17940	1.45	20240419	32400	-43.83	20230525	17000	7.06	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
57	20240422	091036	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18120	-100	5	-0.55	89033180	4914	6.15	18120	18200	18100	23650	12760	18220	18118.27	0.22	711	19620	18920	18430	17730	17240	18675	17485	14	5430	100	13110	10	1	14438000	2616	51.04	3.26	12	0.03	355.00	5554.00	32400	20230525	-44.07	17000	20231027	6.59	25100	-27.81	20240104	17940	1.00	20240419	32400	-44.07	20230525	17000	6.59	20231027	3.07	N	254490	100	14 억	32350	N	N	0	N	N
58	20240419	160946	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18220	-920	5	-4.81	1454575390	79250	162.91	19130	19130	17940	24850	13400	19140	18355.40	0.30	-11241	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2631	51.32	3.28	12	0.55	355.00	5554.00	32400	20230525	-43.77	17000	20231027	7.18	25100	-27.41	20240104	17940	1.56	20240419	32400	-43.77	20230525	17000	7.18	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
59	20240419	150953	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18230	-910	5	-4.75	1362328060	74190	152.51	19130	19130	17940	24850	13400	19140	18362.69	0.30	-10852	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2632	51.35	3.28	12	0.51	355.00	5554.00	32400	20230525	-43.73	17000	20231027	7.24	25100	-27.37	20240104	17940	1.62	20240419	32400	-43.73	20230525	17000	7.24	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
60	20240419	140947	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18200	-940	5	-4.91	1285481730	69980	143.85	19130	19130	17940	24850	13400	19140	18369.27	0.30	-9892	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2628	51.27	3.28	12	0.48	355.00	5554.00	32400	20230525	-43.83	17000	20231027	7.06	25100	-27.49	20240104	17940	1.45	20240419	32400	-43.83	20230525	17000	7.06	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
61	20240419	130948	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18390	-750	5	-3.92	1170698370	63718	130.98	19130	19130	17940	24850	13400	19140	18373.12	0.30	-7725	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2655	51.80	3.31	12	0.44	355.00	5554.00	32400	20230525	-43.24	17000	20231027	8.18	25100	-26.73	20240104	17940	2.51	20240419	32400	-43.24	20230525	17000	8.18	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
62	20240419	120943	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18110	-1030	5	-5.38	1081568560	58832	120.94	19130	19130	17940	24850	13400	19140	18384.02	0.30	-8633	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2615	51.01	3.26	12	0.41	355.00	5554.00	32400	20230525	-44.10	17000	20231027	6.53	25100	-27.85	20240104	17940	0.95	20240419	32400	-44.10	20230525	17000	6.53	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
63	20240419	110956	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18050	-1090	5	-5.69	675643940	36319	74.66	19130	19130	18010	24850	13400	19140	18603.04	0.30	-8666	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2606	50.85	3.25	12	0.25	355.00	5554.00	32400	20230525	-44.29	17000	20231027	6.18	25100	-28.09	20240104	18010	0.22	20240419	32400	-44.29	20230525	17000	6.18	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
64	20240419	100951	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18750	-390	5	-2.04	292332670	15558	31.98	19130	19130	18700	24850	13400	19140	18789.86	0.30	-3362	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2707	52.82	3.38	12	0.11	355.00	5554.00	32400	20230525	-42.13	17000	20231027	10.29	25100	-25.30	20240104	18570	0.97	20240418	32400	-42.13	20230525	17000	10.29	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
65	20240419	090942	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18820	-320	5	-1.67	70520350	3727	7.66	19130	19130	18810	24850	13400	19140	18921.48	0.30	-1376	19560	19350	18960	18750	18360	19455	18855	14	5710	100	13780	10	1	14438000	2717	53.01	3.39	12	0.03	355.00	5554.00	32400	20230525	-41.91	17000	20231027	10.71	25100	-25.02	20240104	18570	1.35	20240418	32400	-41.91	20230525	17000	10.71	20231027	3.10	N	254490	100	14 억	43588	N	N	4	N	N
66	20240418	160944	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19140	330	2	1.75	916942140	48327	90.20	18610	19170	18570	24450	13170	18810	18973.64	0.23	10013	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2763	53.92	3.45	12	0.33	355.00	5554.00	32400	20230525	-40.93	17000	20231027	12.59	25100	-23.75	20240104	18570	3.07	20240418	32400	-40.93	20230525	17000	12.59	20231027	3.12	N	254490	100	14 억	33513	N	N	4	N	N
67	20240418	150943	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19120	310	2	1.65	845243840	44580	83.21	18610	19170	18570	24450	13170	18810	18960.16	0.23	9453	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2761	53.86	3.44	12	0.31	355.00	5554.00	32400	20230525	-40.99	17000	20231027	12.47	25100	-23.82	20240104	18570	2.96	20240418	32400	-40.99	20230525	17000	12.47	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
68	20240418	140949	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18970	160	2	0.85	683065490	36030	67.25	18610	19170	18570	24450	13170	18810	18958.25	0.23	5051	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2739	53.44	3.42	12	0.25	355.00	5554.00	32400	20230525	-41.45	17000	20231027	11.59	25100	-24.42	20240104	18570	2.15	20240418	32400	-41.45	20230525	17000	11.59	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
69	20240418	130941	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18980	170	2	0.90	509697580	26870	50.15	18610	19170	18570	24450	13170	18810	18969.03	0.23	4509	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2740	53.46	3.42	12	0.19	355.00	5554.00	32400	20230525	-41.42	17000	20231027	11.65	25100	-24.38	20240104	18570	2.21	20240418	32400	-41.42	20230525	17000	11.65	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
70	20240418	120940	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19080	270	2	1.44	459612470	24236	45.24	18610	19170	18570	24450	13170	18810	18964.05	0.23	5072	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2755	53.75	3.44	12	0.17	355.00	5554.00	32400	20230525	-41.11	17000	20231027	12.24	25100	-23.98	20240104	18570	2.75	20240418	32400	-41.11	20230525	17000	12.24	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
71	20240418	110946	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19130	320	2	1.70	333531110	17628	32.90	18610	19170	18570	24450	13170	18810	18920.54	0.23	5550	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2762	53.89	3.44	12	0.12	355.00	5554.00	32400	20230525	-40.96	17000	20231027	12.53	25100	-23.78	20240104	18570	3.02	20240418	32400	-40.96	20230525	17000	12.53	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
72	20240418	100944	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19120	310	2	1.65	279587120	14807	27.64	18610	19140	18570	24450	13170	18810	18882.10	0.23	5307	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2761	53.86	3.44	12	0.10	355.00	5554.00	32400	20230525	-40.99	17000	20231027	12.47	25100	-23.82	20240104	18570	2.96	20240418	32400	-40.99	20230525	17000	12.47	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
73	20240418	090940	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18800	-10	5	-0.05	94683030	5074	9.47	18610	18810	18570	24450	13170	18810	18660.40	0.23	2206	19456	19132	18916	18592	18376	19295	18755	14	5640	100	13540	10	1	14438000	2714	52.96	3.38	12	0.04	355.00	5554.00	32400	20230525	-41.98	17000	20231027	10.59	25100	-25.10	20240104	18570	1.24	20240418	32400	-41.98	20230525	17000	10.59	20231027	3.12	N	254490	100	14 억	33513	N	N	22	N	N
74	20240417	160933	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18810	120	2	0.64	996567340	52274	70.67	18700	19240	18700	24250	13090	18690	19068.52	0.19	6945	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2716	52.99	3.39	12	0.36	355.00	5554.00	35700	20230411	-47.31	17000	20231027	10.65	25100	-25.06	20240104	18640	0.91	20240416	32400	-41.94	20230525	17000	10.65	20231027	3.11	N	254490	100	14 억	26713	N	N	22	N	N
75	20240417	150949	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18920	230	2	1.23	910273420	47693	64.47	18700	19240	18700	24250	13090	18690	19086.10	0.19	4893	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2732	53.30	3.41	12	0.33	355.00	5554.00	35700	20230411	-47.00	17000	20231027	11.29	25100	-24.62	20240104	18640	1.50	20240416	32400	-41.60	20230525	17000	11.29	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
76	20240417	140944	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19220	530	2	2.84	757476480	39696	53.66	18700	19240	18700	24250	13090	18690	19081.93	0.19	7810	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2775	54.14	3.46	12	0.27	355.00	5554.00	35700	20230411	-46.16	17000	20231027	13.06	25100	-23.43	20240104	18640	3.11	20240416	32400	-40.68	20230525	17000	13.06	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
77	20240417	130945	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19050	360	2	1.93	618429780	32437	43.85	18700	19230	18700	24250	13090	18690	19065.57	0.19	3263	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2750	53.66	3.43	12	0.22	355.00	5554.00	35700	20230411	-46.64	17000	20231027	12.06	25100	-24.10	20240104	18640	2.20	20240416	32400	-41.20	20230525	17000	12.06	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
78	20240417	120946	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19030	340	2	1.82	578523640	30341	41.02	18700	19230	18700	24250	13090	18690	19067.39	0.19	3048	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2748	53.61	3.43	12	0.21	355.00	5554.00	35700	20230411	-46.69	17000	20231027	11.94	25100	-24.18	20240104	18640	2.09	20240416	32400	-41.27	20230525	17000	11.94	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
79	20240417	110949	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19090	400	2	2.14	547411610	28709	38.81	18700	19230	18700	24250	13090	18690	19067.60	0.19	2912	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2756	53.77	3.44	12	0.20	355.00	5554.00	35700	20230411	-46.53	17000	20231027	12.29	25100	-23.94	20240104	18640	2.41	20240416	32400	-41.08	20230525	17000	12.29	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
80	20240417	100940	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19180	490	2	2.62	379186420	19849	26.83	18700	19230	18700	24250	13090	18690	19103.55	0.19	1201	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2769	54.03	3.45	12	0.14	355.00	5554.00	35700	20230411	-46.27	17000	20231027	12.82	25100	-23.59	20240104	18640	2.90	20240416	32400	-40.80	20230525	17000	12.82	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
81	20240417	090937	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19130	440	2	2.35	84981420	4484	6.06	18700	19130	18700	24250	13090	18690	18952.15	0.19	269	19896	19292	18966	18362	18036	19130	18200	14	5560	100	13450	10	1	14438000	2762	53.89	3.44	12	0.03	355.00	5554.00	35700	20230411	-46.41	17000	20231027	12.53	25100	-23.78	20240104	18640	2.63	20240416	32400	-40.96	20230525	17000	12.53	20231027	3.11	N	254490	100	14 억	26713	N	N	4	N	N
82	20240416	160942	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18690	-900	5	-4.59	1393975170	73349	92.75	19400	19570	18640	25450	13720	19590	19004.02	0.21	-4310	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2698	52.65	3.37	12	0.51	355.00	5554.00	35700	20230411	-47.65	17000	20231027	9.94	25100	-25.54	20240104	18640	0.27	20240416	32400	-42.31	20230525	17000	9.94	20231027	3.11	N	254490	100	14 억	30942	N	N	4	N	N
83	20240416	150941	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18790	-800	5	-4.08	1313990950	69072	87.35	19400	19570	18640	25450	13720	19590	19021.60	0.21	-4082	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2713	52.93	3.38	12	0.48	355.00	5554.00	35700	20230411	-47.37	17000	20231027	10.53	25100	-25.14	20240104	18640	0.80	20240416	32400	-42.01	20230525	17000	10.53	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
84	20240416	140941	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18810	-780	5	-3.98	1153190440	60495	76.50	19400	19570	18800	25450	13720	19590	19060.56	0.21	-3912	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2716	52.99	3.39	12	0.42	355.00	5554.00	35700	20230411	-47.31	17000	20231027	10.65	25100	-25.06	20240104	18800	0.05	20240416	32400	-41.94	20230525	17000	10.65	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
85	20240416	130939	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18940	-650	5	-3.32	928013730	48556	61.40	19400	19570	18800	25450	13720	19590	19109.96	0.21	-2975	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2735	53.35	3.41	12	0.34	355.00	5554.00	35700	20230411	-46.95	17000	20231027	11.41	25100	-24.54	20240104	18800	0.74	20240416	32400	-41.54	20230525	17000	11.41	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
86	20240416	120941	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19060	-530	5	-2.71	839374700	43890	55.50	19400	19570	18800	25450	13720	19590	19122.06	0.21	-2861	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2752	53.69	3.43	12	0.30	355.00	5554.00	35700	20230411	-46.61	17000	20231027	12.12	25100	-24.06	20240104	18800	1.38	20240416	32400	-41.17	20230525	17000	12.12	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
87	20240416	110937	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	18810	-780	5	-3.98	728442580	38000	48.05	19400	19570	18810	25450	13720	19590	19166.98	0.21	-3257	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2716	52.99	3.39	12	0.26	355.00	5554.00	35700	20230411	-47.31	17000	20231027	10.65	25100	-25.06	20240104	18810	0.00	20240416	32400	-41.94	20230525	17000	10.65	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
88	20240416	100930	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19360	-230	5	-1.17	332538080	17170	21.71	19400	19570	19300	25450	13720	19590	19364.37	0.21	-2085	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2795	54.54	3.49	12	0.12	355.00	5554.00	35700	20230411	-45.77	17000	20231027	13.88	25100	-22.87	20240104	19270	0.47	20240415	32400	-40.25	20230525	17000	13.88	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
89	20240416	090929	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19500	-90	5	-0.46	46464980	2385	3.02	19400	19570	19400	25450	13720	19590	19470.66	0.21	-33	20150	19870	19570	19290	18990	19720	19140	14	5860	100	14100	10	1	14438000	2815	54.93	3.51	12	0.02	355.00	5554.00	35700	20230411	-45.38	17000	20231027	14.71	25100	-22.31	20240104	19270	1.19	20240415	32400	-39.81	20230525	17000	14.71	20231027	3.11	N	254490	100	14 억	30942	N	N	0	N	N
90	20240415	160928	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19590	-560	5	-2.78	1539129840	78984	124.31	19600	19850	19270	26150	14150	20150	19486.49	0.26	-6070	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2828	55.18	3.53	12	0.55	355.00	5554.00	37900	20230407	-48.31	17000	20231027	15.24	25100	-21.95	20240104	19270	1.66	20240415	32400	-39.54	20230525	17000	15.24	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
91	20240415	150933	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19520	-630	5	-3.13	1477267190	75822	119.34	19600	19850	19270	26150	14150	20150	19483.36	0.26	-6118	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2818	54.99	3.51	12	0.53	355.00	5554.00	37900	20230407	-48.50	17000	20231027	14.82	25100	-22.23	20240104	19270	1.30	20240415	32400	-39.75	20230525	17000	14.82	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
92	20240415	140926	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19450	-700	5	-3.47	1322396450	67880	106.84	19600	19850	19270	26150	14150	20150	19481.39	0.26	-6809	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2808	54.79	3.50	12	0.47	355.00	5554.00	37900	20230407	-48.68	17000	20231027	14.41	25100	-22.51	20240104	19270	0.93	20240415	32400	-39.97	20230525	17000	14.41	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
93	20240415	130915	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19480	-670	5	-3.33	1226047440	62918	99.03	19600	19850	19270	26150	14150	20150	19486.43	0.26	-6430	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2813	54.87	3.51	12	0.44	355.00	5554.00	37900	20230407	-48.60	17000	20231027	14.59	25100	-22.39	20240104	19270	1.09	20240415	32400	-39.88	20230525	17000	14.59	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
94	20240415	120931	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19330	-820	5	-4.07	1131157910	58030	91.33	19600	19850	19270	26150	14150	20150	19492.64	0.26	-6740	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2791	54.45	3.48	12	0.40	355.00	5554.00	37900	20230407	-49.00	17000	20231027	13.71	25100	-22.99	20240104	19270	0.31	20240415	32400	-40.34	20230525	17000	13.71	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
95	20240415	110930	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19320	-830	5	-4.12	1034899430	53053	83.50	19600	19850	19270	26150	14150	20150	19506.90	0.26	-6601	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2789	54.42	3.48	12	0.37	355.00	5554.00	37900	20230407	-49.02	17000	20231027	13.65	25100	-23.03	20240104	19270	0.26	20240415	32400	-40.37	20230525	17000	13.65	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
96	20240415	100925	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19540	-610	5	-3.03	574372460	29308	46.13	19600	19850	19500	26150	14150	20150	19597.80	0.26	-2586	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2821	55.04	3.52	12	0.20	355.00	5554.00	37900	20230407	-48.44	17000	20231027	14.94	25100	-22.15	20240104	19500	0.21	20240415	32400	-39.69	20230525	17000	14.94	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
97	20240415	090933	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19620	-530	5	-2.63	126990670	6473	10.19	19600	19850	19580	26150	14150	20150	19618.52	0.26	870	20916	20532	20316	19932	19716	20425	19825	14	6000	100	14500	10	1	14438000	2833	55.27	3.53	12	0.04	355.00	5554.00	37900	20230407	-48.23	17000	20231027	15.41	25100	-21.83	20240104	19570	0.26	20240201	32400	-39.44	20230525	17000	15.41	20231027	3.11	N	254490	100	14 억	36950	N	N	1	N	N
98	20240412	160924	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	100	2	0.50	1261067600	62093	126.73	20500	20700	20100	26050	14050	20050	20309.36	0.28	-3564	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2909	56.76	3.63	12	0.43	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	32400	-37.81	20230525	17000	18.53	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
99	20240412	150927	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	100	2	0.50	1176413600	57895	118.16	20500	20700	20100	26050	14050	20050	20319.78	0.28	-2381	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2909	56.76	3.63	12	0.40	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	32400	-37.81	20230525	17000	18.53	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
100	20240412	140923	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	100	2	0.50	1028799100	50589	103.25	20500	20700	20100	26050	14050	20050	20336.42	0.28	168	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2909	56.76	3.63	12	0.35	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	32400	-37.81	20230525	17000	18.53	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
101	20240412	130913	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20250	200	2	1.00	922717000	45336	92.53	20500	20700	20100	26050	14050	20050	20352.85	0.28	2593	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2924	57.04	3.65	12	0.31	355.00	5554.00	37900	20230407	-46.57	17000	20231027	19.12	25100	-19.32	20240104	19570	3.47	20240201	32400	-37.50	20230525	17000	19.12	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
102	20240412	120919	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20350	300	2	1.50	798370700	39214	80.03	20500	20700	20100	26050	14050	20050	20359.33	0.28	3389	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2938	57.32	3.66	12	0.27	355.00	5554.00	37900	20230407	-46.31	17000	20231027	19.71	25100	-18.92	20240104	19570	3.99	20240201	32400	-37.19	20230525	17000	19.71	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
103	20240412	110918	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20400	350	2	1.75	651085550	31983	65.27	20500	20700	20100	26050	14050	20050	20357.24	0.28	3067	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2945	57.46	3.67	12	0.22	355.00	5554.00	37900	20230407	-46.17	17000	20231027	20.00	25100	-18.73	20240104	19570	4.24	20240201	32400	-37.04	20230525	17000	20.00	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
104	20240412	100919	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20300	250	2	1.25	473466000	23300	47.55	20500	20700	20100	26050	14050	20050	20320.43	0.28	-833	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2931	57.18	3.66	12	0.16	355.00	5554.00	37900	20230407	-46.44	17000	20231027	19.41	25100	-19.12	20240104	19570	3.73	20240201	32400	-37.35	20230525	17000	19.41	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
105	20240412	090920	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20300	250	2	1.25	167709350	8205	16.75	20500	20700	20200	26050	14050	20050	20439.90	0.28	-121	20563	20306	19943	19686	19323	20435	19815	14	6000	100	14430	50	1	14438000	2931	57.18	3.66	12	0.06	355.00	5554.00	37900	20230407	-46.44	17000	20231027	19.41	25100	-19.12	20240104	19570	3.73	20240201	32400	-37.35	20230525	17000	19.41	20231027	3.15	N	254490	100	14 억	41047	N	N	1	N	N
106	20240411	160915	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20050	0	3	0.00	952782930	47990	47.97	19700	20200	19580	26050	14050	20050	19853.69	0.28	1118	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	50	1	14438000	2895	56.48	3.61	12	0.33	355.00	5554.00	37900	20230407	-47.10	17000	20231027	17.94	25100	-20.12	20240104	19570	2.45	20240201	35700	-43.84	20230411	17000	17.94	20231027	3.18	N	254490	100	14 억	39929	N	N	1	N	N
107	20240411	150921	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20100	50	2	0.25	912651030	45991	45.97	19700	20200	19580	26050	14050	20050	19844.12	0.28	1062	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	50	1	14438000	2902	56.62	3.62	12	0.32	355.00	5554.00	37900	20230407	-46.97	17000	20231027	18.24	25100	-19.92	20240104	19570	2.71	20240201	35700	-43.70	20230411	17000	18.24	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
108	20240411	140918	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	100	2	0.50	841043880	42431	42.41	19700	20200	19580	26050	14050	20050	19821.45	0.28	824	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	50	1	14438000	2909	56.76	3.63	12	0.29	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	35700	-43.56	20230411	17000	18.53	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
109	20240411	130906	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	100	2	0.50	794176280	40106	40.09	19700	20200	19580	26050	14050	20050	19801.93	0.28	161	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	50	1	14438000	2909	56.76	3.63	12	0.28	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	35700	-43.56	20230411	17000	18.53	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
110	20240411	120919	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20050	0	3	0.00	764826230	38646	38.63	19700	20200	19580	26050	14050	20050	19790.57	0.28	210	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	50	1	14438000	2895	56.48	3.61	12	0.27	355.00	5554.00	37900	20230407	-47.10	17000	20231027	17.94	25100	-20.12	20240104	19570	2.45	20240201	35700	-43.84	20230411	17000	17.94	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
111	20240411	110911	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20050	0	3	0.00	696057480	35222	35.21	19700	20150	19580	26050	14050	20050	19762.01	0.28	91	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	50	1	14438000	2895	56.48	3.61	12	0.24	355.00	5554.00	37900	20230407	-47.10	17000	20231027	17.94	25100	-20.12	20240104	19570	2.45	20240201	35700	-43.84	20230411	17000	17.94	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
112	20240411	100918	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19910	-140	5	-0.70	550183480	27943	27.93	19700	19930	19580	26050	14050	20050	19689.49	0.28	496	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	10	1	14438000	2875	56.08	3.58	12	0.19	355.00	5554.00	37900	20230407	-47.47	17000	20231027	17.12	25100	-20.68	20240104	19570	1.74	20240201	35700	-44.23	20230411	17000	17.12	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
113	20240411	090916	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	19740	-310	5	-1.55	148757330	7559	7.56	19700	19850	19580	26050	14050	20050	19679.50	0.28	-1635	21083	20566	20283	19766	19483	20425	19625	14	6000	100	14430	10	1	14438000	2850	55.61	3.55	12	0.05	355.00	5554.00	37900	20230407	-47.92	17000	20231027	16.12	25100	-21.35	20240104	19570	0.87	20240201	35700	-44.71	20230411	17000	16.12	20231027	3.18	N	254490	100	14 억	39929	N	N	0	N	N
114	20240409	160901	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20050	-400	5	-1.96	2015502750	99593	96.95	20300	20800	20000	26550	14350	20450	20237.50	0.43	-22326	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2895	56.48	3.61	12	0.69	355.00	5554.00	37900	20230407	-47.10	17000	20231027	17.94	25100	-20.12	20240104	19570	2.45	20240201	35700	-43.84	20230411	17000	17.94	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
115	20240409	150906	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20050	-400	5	-1.96	1867396200	92198	89.75	20300	20800	20000	26550	14350	20450	20254.19	0.43	-20086	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2895	56.48	3.61	12	0.64	355.00	5554.00	37900	20230407	-47.10	17000	20231027	17.94	25100	-20.12	20240104	19570	2.45	20240201	35700	-43.84	20230411	17000	17.94	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
116	20240409	140911	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	-300	5	-1.47	1532070850	75471	73.47	20300	20800	20000	26550	14350	20450	20300.13	0.43	-14935	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2909	56.76	3.63	12	0.52	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	35700	-43.56	20230411	17000	18.53	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
117	20240409	130904	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20150	-300	5	-1.47	1438624200	70822	68.94	20300	20800	20000	26550	14350	20450	20313.24	0.43	-14790	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2909	56.76	3.63	12	0.49	355.00	5554.00	37900	20230407	-46.83	17000	20231027	18.53	25100	-19.72	20240104	19570	2.96	20240201	35700	-43.56	20230411	17000	18.53	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
118	20240409	120908	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20100	-350	5	-1.71	1284705750	63153	61.48	20300	20800	20000	26550	14350	20450	20342.75	0.43	-14123	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2902	56.62	3.62	12	0.44	355.00	5554.00	37900	20230407	-46.97	17000	20231027	18.24	25100	-19.92	20240104	19570	2.71	20240201	35700	-43.70	20230411	17000	18.24	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
119	20240409	110905	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20200	-250	5	-1.22	893455100	43684	42.53	20300	20800	20200	26550	14350	20450	20452.69	0.43	-11805	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2916	56.90	3.64	12	0.30	355.00	5554.00	37900	20230407	-46.70	17000	20231027	18.82	25100	-19.52	20240104	19570	3.22	20240201	35700	-43.42	20230411	17000	18.82	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
120	20240409	100858	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20500	50	2	0.24	674696200	32911	32.04	20300	20800	20200	26550	14350	20450	20500.63	0.43	-8028	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2960	57.75	3.69	12	0.23	355.00	5554.00	37900	20230407	-45.91	17000	20231027	20.59	25100	-18.33	20240104	19570	4.75	20240201	35700	-42.58	20230411	17000	20.59	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
121	20240409	090916	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20250	-200	5	-0.98	128625600	6340	6.17	20300	20450	20200	26550	14350	20450	20287.95	0.43	-1714	21750	21100	20700	20050	19650	20900	19850	14	6100	100	14720	50	1	14438000	2924	57.04	3.65	12	0.04	355.00	5554.00	37900	20230407	-46.57	17000	20231027	19.12	25100	-19.32	20240104	19570	3.47	20240201	35700	-43.28	20230411	17000	19.12	20231027	3.18	N	254490	100	14 억	62142	N	N	0	N	N
122	20240408	160859	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20450	-750	5	-3.54	2096679100	101449	86.26	21250	21350	20300	27550	14850	21200	20668.08	0.61	-26355	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2953	57.61	3.68	12	0.70	355.00	5554.00	37900	20230407	-46.04	17000	20231027	20.29	25100	-18.53	20240104	19570	4.50	20240201	35700	-42.72	20230411	17000	20.29	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
123	20240408	150906	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20400	-800	5	-3.77	1891594000	91381	77.70	21250	21350	20350	27550	14850	21200	20700.08	0.61	-25926	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2945	57.46	3.67	12	0.63	355.00	5554.00	37900	20230407	-46.17	17000	20231027	20.00	25100	-18.73	20240104	19570	4.24	20240201	35700	-42.86	20230411	17000	20.00	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
124	20240408	140905	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20550	-650	5	-3.07	1487979300	71705	60.97	21250	21350	20500	27550	14850	21200	20751.40	0.61	-21332	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2967	57.89	3.70	12	0.50	355.00	5554.00	37900	20230407	-45.78	17000	20231027	20.88	25100	-18.13	20240104	19570	5.01	20240201	35700	-42.44	20230411	17000	20.88	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
125	20240408	130900	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20550	-650	5	-3.07	1408755350	67848	57.69	21250	21350	20500	27550	14850	21200	20763.40	0.61	-19712	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2967	57.89	3.70	12	0.47	355.00	5554.00	37900	20230407	-45.78	17000	20231027	20.88	25100	-18.13	20240104	19570	5.01	20240201	35700	-42.44	20230411	17000	20.88	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
126	20240408	120906	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20650	-550	5	-2.59	1104070200	53033	45.09	21250	21350	20600	27550	14850	21200	20818.55	0.61	-14481	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2981	58.17	3.72	12	0.37	355.00	5554.00	37900	20230407	-45.51	17000	20231027	21.47	25100	-17.73	20240104	19570	5.52	20240201	35700	-42.16	20230411	17000	21.47	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
127	20240408	110908	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20650	-550	5	-2.59	965272400	46319	39.38	21250	21350	20650	27550	14850	21200	20839.66	0.61	-13578	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2981	58.17	3.72	12	0.32	355.00	5554.00	37900	20230407	-45.51	17000	20231027	21.47	25100	-17.73	20240104	19570	5.52	20240201	35700	-42.16	20230411	17000	21.47	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
128	20240408	100856	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	20750	-450	5	-2.12	703169450	33654	28.61	21250	21350	20650	27550	14850	21200	20894.08	0.61	-10835	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	2996	58.45	3.74	12	0.23	355.00	5554.00	37900	20230407	-45.25	17000	20231027	22.06	25100	-17.33	20240104	19570	6.03	20240201	35700	-41.88	20230411	17000	22.06	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
129	20240408	090906	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	21000	-200	5	-0.94	205772600	9750	8.29	21250	21350	21000	27550	14850	21200	21104.88	0.61	-2795	21733	21466	21133	20866	20533	21600	21000	14	6350	100	15260	50	1	14438000	3032	59.15	3.78	12	0.07	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	35700	-41.18	20230411	17000	23.53	20231027	3.29	N	254490	100	14 억	88698	N	N	0	N	N
130	20240405	160904	57	100.00	KOSDAQ	유통	N	N	N	N		N	21200	-450	5	-2.08	2388564950	113577	35.31	21000	21400	20800	28100	15200	21650	21029.90	0.77	-22096	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3061	59.72	3.82	12	0.79	355.00	5554.00	37900	20230407	-44.06	17000	20231027	24.71	25100	-15.54	20240104	19570	8.33	20240201	37900	-44.06	20230407	17000	24.71	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
131	20240405	150858	57	100.00	KOSDAQ	유통	N	N	N	N		N	21050	-600	5	-2.77	2261871850	107587	33.45	21000	21400	20800	28100	15200	21650	21023.37	0.77	-21851	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3039	59.30	3.79	12	0.75	355.00	5554.00	37900	20230407	-44.46	17000	20231027	23.82	25100	-16.14	20240104	19570	7.56	20240201	37900	-44.46	20230407	17000	23.82	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
132	20240405	140858	57	100.00	KOSDAQ	유통	N	N	N	N		N	21000	-650	5	-3.00	2130769800	101369	31.51	21000	21400	20800	28100	15200	21650	21019.64	0.77	-20981	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3032	59.15	3.78	12	0.70	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	37900	-44.59	20230407	17000	23.53	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
133	20240405	130855	57	100.00	KOSDAQ	유통	N	N	N	N		N	20900	-750	5	-3.46	1836900000	87342	27.15	21000	21400	20800	28100	15200	21650	21030.78	0.77	-18290	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3018	58.87	3.76	12	0.60	355.00	5554.00	37900	20230407	-44.85	17000	20231027	22.94	25100	-16.73	20240104	19570	6.80	20240201	37900	-44.85	20230407	17000	22.94	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
134	20240405	120858	57	100.00	KOSDAQ	유통	N	N	N	N		N	20900	-750	5	-3.46	1679080350	79780	24.80	21000	21400	20800	28100	15200	21650	21046.02	0.77	-16282	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3018	58.87	3.76	12	0.55	355.00	5554.00	37900	20230407	-44.85	17000	20231027	22.94	25100	-16.73	20240104	19570	6.80	20240201	37900	-44.85	20230407	17000	22.94	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
135	20240405	110904	57	100.00	KOSDAQ	유통	N	N	N	N		N	20900	-750	5	-3.46	1472126500	69878	21.72	21000	21400	20800	28100	15200	21650	21066.69	0.77	-14314	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3018	58.87	3.76	12	0.48	355.00	5554.00	37900	20230407	-44.85	17000	20231027	22.94	25100	-16.73	20240104	19570	6.80	20240201	37900	-44.85	20230407	17000	22.94	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
136	20240405	100747	57	100.00	KOSDAQ	유통	N	N	N	N		N	21250	-400	5	-1.85	819094350	38770	12.05	21000	21400	20900	28100	15200	21650	21126.37	0.77	-1491	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3068	59.86	3.83	12	0.27	355.00	5554.00	37900	20230407	-43.93	17000	20231027	25.00	25100	-15.34	20240104	19570	8.58	20240201	37900	-43.93	20230407	17000	25.00	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
137	20240405	090846	57	100.00	KOSDAQ	유통	N	N	N	N		N	21000	-650	5	-3.00	316738850	15062	4.68	21000	21250	20900	28100	15200	21650	21027.02	0.77	3151	22650	22150	21800	21300	20950	22400	21550	14	6450	100	15580	50	1	14438000	3032	59.15	3.78	12	0.10	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	37900	-44.59	20230407	17000	23.53	20231027	3.34	N	254490	100	14 억	110745	N	N	0	N	N
138	20240404	160845	57	100.00	KOSDAQ	유통	N	N	N	N		N	21650	450	2	2.12	6858286200	313090	141.26	21450	22300	21450	27550	14850	21200	21905.61	0.55	32256	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3126	60.99	3.90	12	2.17	355.00	5554.00	37900	20230407	-42.88	17000	20231027	27.35	25100	-13.75	20240104	19570	10.63	20240201	37900	-42.88	20230407	17000	27.35	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
139	20240404	150843	57	100.00	KOSDAQ	유통	N	N	N	N		N	21600	400	2	1.89	6547560300	298699	134.77	21450	22300	21450	27550	14850	21200	21920.26	0.55	30140	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3119	60.85	3.89	12	2.07	355.00	5554.00	37900	20230407	-43.01	17000	20231027	27.06	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	17000	27.06	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
140	20240404	140848	57	100.00	KOSDAQ	유통	N	N	N	N		N	21600	400	2	1.89	5832693900	265566	119.82	21450	22300	21450	27550	14850	21200	21963.26	0.55	18801	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3119	60.85	3.89	12	1.84	355.00	5554.00	37900	20230407	-43.01	17000	20231027	27.06	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	17000	27.06	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
141	20240404	130837	57	100.00	KOSDAQ	유통	N	N	N	N		N	21800	600	2	2.83	5118029000	232719	105.00	21450	22300	21450	27550	14850	21200	21992.31	0.55	13778	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3147	61.41	3.93	12	1.61	355.00	5554.00	37900	20230407	-42.48	17000	20231027	28.24	25100	-13.15	20240104	19570	11.39	20240201	37900	-42.48	20230407	17000	28.24	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
142	20240404	120844	57	100.00	KOSDAQ	유통	N	N	N	N		N	22000	800	2	3.77	4744321950	215725	97.33	21450	22300	21450	27550	14850	21200	21992.45	0.55	13083	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3176	61.97	3.96	12	1.49	355.00	5554.00	37900	20230407	-41.95	17000	20231027	29.41	25100	-12.35	20240104	19570	12.42	20240201	37900	-41.95	20230407	17000	29.41	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
143	20240404	110845	57	100.00	KOSDAQ	유통	N	N	N	N		N	21900	700	2	3.30	4226614200	192249	86.74	21450	22300	21450	27550	14850	21200	21985.10	0.55	11837	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3162	61.69	3.94	12	1.33	355.00	5554.00	37900	20230407	-42.22	17000	20231027	28.82	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	17000	28.82	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
144	20240404	100844	57	100.00	KOSDAQ	유통	N	N	N	N		N	21950	750	2	3.54	3449778700	156652	70.68	21450	22300	21450	27550	14850	21200	22021.93	0.55	251	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3169	61.83	3.95	12	1.08	355.00	5554.00	37900	20230407	-42.08	17000	20231027	29.12	25100	-12.55	20240104	19570	12.16	20240201	37900	-42.08	20230407	17000	29.12	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
145	20240404	090846	57	100.00	KOSDAQ	유통	N	N	N	N		N	21900	700	2	3.30	637218900	29273	13.21	21450	22000	21450	27550	14850	21200	21768.14	0.55	1563	21666	21432	20966	20732	20266	21550	20850	14	6350	100	15260	50	1	14438000	3162	61.69	3.94	12	0.20	355.00	5554.00	37900	20230407	-42.22	17000	20231027	28.82	25100	-12.75	20240104	19570	11.91	20240201	37900	-42.22	20230407	17000	28.82	20231027	3.38	N	254490	100	14 억	79870	N	N	5	N	N
146	20240403	160842	57	100.00	KOSDAQ	유통	N	N	N	N		N	21200	-450	5	-2.08	4560030750	219329	13.19	21100	21200	20500	28100	15200	21650	20789.71	0.48	9972	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	3061	59.72	3.82	12	1.52	355.00	5554.00	37900	20230407	-44.06	17000	20231027	24.71	25100	-15.54	20240104	19570	8.33	20240201	37900	-44.06	20230407	17000	24.71	20231027	3.29	N	254490	100	14 억	68912	N	N	5	N	N
147	20240403	150842	57	100.00	KOSDAQ	유통	N	N	N	N		N	21050	-600	5	-2.77	4337579100	208819	12.56	21100	21200	20500	28100	15200	21650	20771.84	0.48	6233	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	3039	59.30	3.79	12	1.45	355.00	5554.00	37900	20230407	-44.46	17000	20231027	23.82	25100	-16.14	20240104	19570	7.56	20240201	37900	-44.46	20230407	17000	23.82	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
148	20240403	140833	57	100.00	KOSDAQ	유통	N	N	N	N		N	21000	-650	5	-3.00	3973325350	191508	11.52	21100	21200	20500	28100	15200	21650	20747.44	0.48	-3026	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	3032	59.15	3.78	12	1.33	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	37900	-44.59	20230407	17000	23.53	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
149	20240403	130835	57	100.00	KOSDAQ	유통	N	N	N	N		N	20850	-800	5	-3.70	3600638500	173752	10.45	21100	21200	20500	28100	15200	21650	20722.71	0.48	-9306	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	3010	58.73	3.75	12	1.20	355.00	5554.00	37900	20230407	-44.99	17000	20231027	22.65	25100	-16.93	20240104	19570	6.54	20240201	37900	-44.99	20230407	17000	22.65	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
150	20240403	120834	57	100.00	KOSDAQ	유통	N	N	N	N		N	20650	-1000	5	-4.62	3285236250	158538	9.53	21100	21200	20500	28100	15200	21650	20721.91	0.48	-10977	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	2981	58.17	3.72	12	1.10	355.00	5554.00	37900	20230407	-45.51	17000	20231027	21.47	25100	-17.73	20240104	19570	5.52	20240201	37900	-45.51	20230407	17000	21.47	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
151	20240403	110839	57	100.00	KOSDAQ	유통	N	N	N	N		N	20600	-1050	5	-4.85	2785469900	134231	8.07	21100	21200	20550	28100	15200	21650	20751.13	0.48	-7069	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	2974	58.03	3.71	12	0.93	355.00	5554.00	37900	20230407	-45.65	17000	20231027	21.18	25100	-17.93	20240104	19570	5.26	20240201	37900	-45.65	20230407	17000	21.18	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
152	20240403	100837	57	100.00	KOSDAQ	유통	N	N	N	N		N	20550	-1100	5	-5.08	2311482350	111252	6.69	21100	21200	20550	28100	15200	21650	20776.78	0.48	-2559	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	2967	57.89	3.70	12	0.77	355.00	5554.00	37900	20230407	-45.78	17000	20231027	20.88	25100	-18.13	20240104	19570	5.01	20240201	37900	-45.78	20230407	17000	20.88	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
153	20240403	090838	57	100.00	KOSDAQ	유통	N	N	N	N		N	20700	-950	5	-4.39	839027750	40019	2.41	21100	21200	20700	28100	15200	21650	20965.26	0.48	-4226	25050	23350	22300	20600	19550	22825	20075	14	6450	100	15580	50	1	14438000	2989	58.31	3.73	12	0.28	355.00	5554.00	37900	20230407	-45.38	17000	20231027	21.76	25100	-17.53	20240104	19570	5.77	20240201	37900	-45.38	20230407	17000	21.76	20231027	3.29	N	254490	100	14 억	68912	N	N	0	N	N
154	20240402	160826	57	100.00	KOSDAQ	유통	N	N	N	N		N	21650	550	2	2.61	37560239900	1652784	2432.57	21750	24000	21250	27400	14800	21100	22725.82	0.21	39899	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3126	60.99	3.90	12	11.45	355.00	5554.00	37900	20230407	-42.88	17000	20231027	27.35	25100	-13.75	20240104	19570	10.63	20240201	37900	-42.88	20230407	17000	27.35	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
155	20240402	150833	57	100.00	KOSDAQ	유통	N	N	N	N		N	21600	500	2	2.37	37183177950	1635363	2406.93	21750	24000	21250	27400	14800	21100	22736.96	0.21	39933	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3119	60.85	3.89	12	11.33	355.00	5554.00	37900	20230407	-43.01	17000	20231027	27.06	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	17000	27.06	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
156	20240402	140836	57	100.00	KOSDAQ	유통	N	N	N	N		N	21600	500	2	2.37	36138884450	1586976	2335.71	21750	24000	21250	27400	14800	21100	22772.17	0.21	44265	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3119	60.85	3.89	12	10.99	355.00	5554.00	37900	20230407	-43.01	17000	20231027	27.06	25100	-13.94	20240104	19570	10.37	20240201	37900	-43.01	20230407	17000	27.06	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
157	20240402	130824	57	100.00	KOSDAQ	유통	N	N	N	N		N	22300	1200	2	5.69	31267141500	1363997	2007.53	21750	24000	21250	27400	14800	21100	22923.17	0.21	11192	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3220	62.82	4.02	12	9.45	355.00	5554.00	37900	20230407	-41.16	17000	20231027	31.18	25100	-11.16	20240104	19570	13.95	20240201	37900	-41.16	20230407	17000	31.18	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
158	20240402	120821	57	100.00	KOSDAQ	유통	N	N	N	N		N	23100	2000	2	9.48	23717796750	1032190	1519.18	21750	24000	21250	27400	14800	21100	22978.13	0.21	2690	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3335	65.07	4.16	12	7.15	355.00	5554.00	37900	20230407	-39.05	17000	20231027	35.88	25100	-7.97	20240104	19570	18.04	20240201	37900	-39.05	20230407	17000	35.88	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
159	20240402	110824	57	100.00	KOSDAQ	유통	N	N	N	N		N	21850	750	2	3.55	2756860600	127633	187.85	21750	21900	21250	27400	14800	21100	21599.90	0.21	6579	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3155	61.55	3.93	12	0.88	355.00	5554.00	37900	20230407	-42.35	17000	20231027	28.53	25100	-12.95	20240104	19570	11.65	20240201	37900	-42.35	20230407	17000	28.53	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
160	20240402	100826	57	100.00	KOSDAQ	유통	N	N	N	N		N	21400	300	2	1.42	1810235650	83939	123.54	21750	21900	21250	27400	14800	21100	21566.09	0.21	-684	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3090	60.28	3.85	12	0.58	355.00	5554.00	37900	20230407	-43.54	17000	20231027	25.88	25100	-14.74	20240104	19570	9.35	20240201	37900	-43.54	20230407	17000	25.88	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
161	20240402	090824	57	100.00	KOSDAQ	유통	N	N	N	N		N	21550	450	2	2.13	905170700	41689	61.36	21750	21900	21500	27400	14800	21100	21712.46	0.21	116	21466	21282	21066	20882	20666	21375	20975	14	6300	100	15190	50	1	14438000	3111	60.70	3.88	12	0.29	355.00	5554.00	37900	20230407	-43.14	17000	20231027	26.76	25100	-14.14	20240104	19570	10.12	20240201	37900	-43.14	20230407	17000	26.76	20231027	3.24	N	254490	100	14 억	29809	N	N	2	N	N
162	20240401	160823	57	100.00	KOSDAQ	유통	N	N	N	N		N	21100	150	2	0.72	1398416650	66394	52.12	21000	21250	20850	27200	14700	20950	21062.26	0.16	6897	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3046	59.44	3.80	12	0.46	355.00	5554.00	37900	20230407	-44.33	17000	20231027	24.12	25100	-15.94	20240104	19570	7.82	20240201	37900	-44.33	20230407	17000	24.12	20231027	3.25	N	254490	100	14 억	22930	N	N	2	N	N
163	20240401	150825	57	100.00	KOSDAQ	유통	N	N	N	N		N	20950	0	3	0.00	1324775150	62896	49.37	21000	21250	20850	27200	14700	20950	21062.95	0.16	6989	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3025	59.01	3.77	12	0.44	355.00	5554.00	37900	20230407	-44.72	17000	20231027	23.24	25100	-16.53	20240104	19570	7.05	20240201	37900	-44.72	20230407	17000	23.24	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N
164	20240401	140820	57	100.00	KOSDAQ	유통	N	N	N	N		N	21100	150	2	0.72	1078291950	51193	40.18	21000	21250	20850	27200	14700	20950	21063.27	0.16	5572	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3046	59.44	3.80	12	0.35	355.00	5554.00	37900	20230407	-44.33	17000	20231027	24.12	25100	-15.94	20240104	19570	7.82	20240201	37900	-44.33	20230407	17000	24.12	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N
165	20240401	130817	57	100.00	KOSDAQ	유통	N	N	N	N		N	21000	50	2	0.24	905630050	42960	33.72	21000	21250	20850	27200	14700	20950	21080.77	0.16	4483	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3032	59.15	3.78	12	0.30	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	37900	-44.59	20230407	17000	23.53	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N
166	20240401	120824	57	100.00	KOSDAQ	유통	N	N	N	N		N	21100	150	2	0.72	833820850	39540	31.04	21000	21250	20850	27200	14700	20950	21088.03	0.16	4992	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3046	59.44	3.80	12	0.27	355.00	5554.00	37900	20230407	-44.33	17000	20231027	24.12	25100	-15.94	20240104	19570	7.82	20240201	37900	-44.33	20230407	17000	24.12	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N
167	20240401	110823	57	100.00	KOSDAQ	유통	N	N	N	N		N	21000	50	2	0.24	672729900	31887	25.03	21000	21250	20850	27200	14700	20950	21097.31	0.16	3672	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3032	59.15	3.78	12	0.22	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	37900	-44.59	20230407	17000	23.53	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N
168	20240401	100820	57	100.00	KOSDAQ	유통	N	N	N	N		N	21000	50	2	0.24	546113400	25881	20.32	21000	21250	20850	27200	14700	20950	21100.94	0.16	4226	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3032	59.15	3.78	12	0.18	355.00	5554.00	37900	20230407	-44.59	17000	20231027	23.53	25100	-16.33	20240104	19570	7.31	20240201	37900	-44.59	20230407	17000	23.53	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N
169	20240401	090819	57	100.00	KOSDAQ	유통	N	N	N	N		N	21150	200	2	0.95	103616600	4912	3.86	21000	21250	20950	27200	14700	20950	21094.58	0.16	-40	21850	21400	21050	20600	20250	21225	20425	14	6250	100	15080	50	1	14438000	3054	59.58	3.81	12	0.03	355.00	5554.00	37900	20230407	-44.20	17000	20231027	24.41	25100	-15.74	20240104	19570	8.07	20240201	37900	-44.20	20230407	17000	24.41	20231027	3.25	N	254490	100	14 억	22930	N	N	6	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History