KissMeData/051500/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	150	2	0.66	380088800	16580	88.89	22800	23100	22800	29600	16000	22800	22924.53	15.51	0	-1351	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2725	5.00	0.94	12	0.14	4589.00	24396.00	30950	20230510	-25.85	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30950	-25.85	20230510	19650	16.79	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
3	20240430	150542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	50	2	0.22	363536050	15857	85.02	22800	23100	22800	29600	16000	22800	22925.90	15.51	0	-1309	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2713	4.98	0.94	12	0.13	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
4	20240430	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	352096500	15357	82.33	22800	23100	22800	29600	16000	22800	22927.43	15.51	0	-1006	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.13	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
5	20240430	130542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	0	3	0.00	305530150	13321	71.42	22800	23100	22800	29600	16000	22800	22935.98	15.51	0	-1531	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2707	4.97	0.93	12	0.11	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
6	20240430	120543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	277984750	12115	64.95	22800	23100	22800	29600	16000	22800	22945.50	15.51	0	-892	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.10	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
7	20240430	110541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	200	2	0.88	225730650	9835	52.73	22800	23100	22800	29600	16000	22800	22951.77	15.51	0	-749	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2730	5.01	0.94	12	0.08	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	21500	6.98	20240416	30950	-25.69	20230510	19650	17.05	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
8	20240430	100540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	250	2	1.10	138562450	6054	32.46	22800	23100	22800	29600	16000	22800	22887.75	15.51	0	121	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2736	5.02	0.94	12	0.05	4589.00	24396.00	30950	20230510	-25.53	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30950	-25.53	20230510	19650	17.30	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
9	20240430	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	100	2	0.44	67876850	2976	15.96	22800	22900	22800	29600	16000	22800	22808.08	15.51	0	-212	23100	22950	22750	22600	22400	23025	22675	119	6800	1000	16410	50	1	11871586	2719	4.99	0.94	12	0.03	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.10	N	051500	1000	118 억		1841025	N	N	10	N	00	N
10	20240429	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	200	2	0.88	423459750	18652	96.88	22550	22900	22550	29350	15850	22600	22703.18	15.47	0	3004	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2707	4.97	0.93	12	0.16	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.11	N	051500	1000	118 억		1836590	N	N	10	N	00	N
11	20240429	150541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	100	2	0.44	400317900	17635	91.60	22550	22900	22550	29350	15850	22600	22700.19	15.47	0	3158	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2695	4.95	0.93	12	0.15	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
12	20240429	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	150	2	0.66	351590850	15490	80.45	22550	22900	22550	29350	15850	22600	22697.92	15.47	0	2329	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2701	4.96	0.93	12	0.13	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
13	20240429	130541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	200	2	0.88	298216600	13145	68.28	22550	22900	22550	29350	15850	22600	22686.69	15.47	0	2272	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2707	4.97	0.93	12	0.11	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
14	20240429	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	100	2	0.44	263619650	11626	60.39	22550	22900	22550	29350	15850	22600	22675.01	15.47	0	2171	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2695	4.95	0.93	12	0.10	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
15	20240429	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	0	3	0.00	233479050	10293	53.46	22550	22900	22550	29350	15850	22600	22683.28	15.47	0	1775	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2683	4.92	0.93	12	0.09	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30950	-26.98	20230510	19650	15.01	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
16	20240429	100540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	150	2	0.66	117117350	5155	26.78	22550	22900	22550	29350	15850	22600	22719.18	15.47	0	597	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2701	4.96	0.93	12	0.04	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
17	20240429	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	100	2	0.44	19134800	846	4.39	22550	22750	22550	29350	15850	22600	22617.97	15.47	0	182	23333	22966	22733	22366	22133	22850	22250	119	6750	1000	16270	50	1	11871586	2695	4.95	0.93	12	0.01	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.11	N	051500	1000	118 억		1836590	N	N	12	N	00	N
18	20240426	160538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	-350	5	-1.53	434354500	19203	110.03	23100	23100	22500	29800	16100	22950	22619.10	15.50	0	-4974	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2683	4.92	0.93	12	0.16	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30950	-26.98	20230510	19650	15.01	20231020	1.14	N	051500	1000	118 억		1839944	N	N	12	N	00	N
19	20240426	150539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	-400	5	-1.74	415754700	18380	105.31	23100	23100	22500	29800	16100	22950	22619.95	15.50	0	-4732	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2677	4.91	0.92	12	0.15	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30950	-27.14	20230510	19650	14.76	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
20	20240426	140536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22650	-300	5	-1.31	373306100	16501	94.55	23100	23100	22500	29800	16100	22950	22623.24	15.50	0	-3967	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2689	4.94	0.93	12	0.14	4589.00	24396.00	30950	20230510	-26.82	19650	20231020	15.27	27500	-17.64	20240205	21500	5.35	20240416	30950	-26.82	20230510	19650	15.27	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
21	20240426	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	-400	5	-1.74	311774250	13776	78.93	23100	23100	22500	29800	16100	22950	22631.70	15.50	0	-3641	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2677	4.91	0.92	12	0.12	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30950	-27.14	20230510	19650	14.76	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
22	20240426	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	-400	5	-1.74	281792150	12446	71.31	23100	23100	22500	29800	16100	22950	22641.18	15.50	0	-3215	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2677	4.91	0.92	12	0.10	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30950	-27.14	20230510	19650	14.76	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
23	20240426	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	-350	5	-1.53	171791600	7573	43.39	23100	23100	22500	29800	16100	22950	22684.75	15.50	0	-2315	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2683	4.92	0.93	12	0.06	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30950	-26.98	20230510	19650	15.01	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
24	20240426	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22650	-300	5	-1.31	101215750	4451	25.50	23100	23100	22500	29800	16100	22950	22740.00	15.50	0	-2239	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2689	4.94	0.93	12	0.04	4589.00	24396.00	30950	20230510	-26.82	19650	20231020	15.27	27500	-17.64	20240205	21500	5.35	20240416	30950	-26.82	20230510	19650	15.27	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
25	20240426	090539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	-450	5	-1.96	32044850	1401	8.03	23100	23100	22500	29800	16100	22950	22872.84	15.50	0	-579	23283	23116	22883	22716	22483	23200	22800	119	6850	1000	16520	50	1	11871586	2671	4.90	0.92	12	0.01	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.14	N	051500	1000	118 억		1839944	N	N	2	N	00	N
26	20240425	160533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	50	2	0.22	399735400	17453	53.83	22800	23050	22650	29750	16050	22900	22903.52	15.47	0	1617	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2725	5.00	0.94	12	0.15	4589.00	24396.00	30950	20230510	-25.85	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30950	-25.85	20230510	19650	16.79	20231020	1.14	N	051500	1000	118 억		1836705	N	N	2	N	00	N
27	20240425	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-150	5	-0.66	386650200	16880	52.06	22800	23050	22650	29750	16050	22900	22905.82	15.47	0	1499	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2701	4.96	0.93	12	0.14	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
28	20240425	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	50	2	0.22	309745800	13518	41.69	22800	23050	22650	29750	16050	22900	22913.58	15.47	0	1754	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2725	5.00	0.94	12	0.11	4589.00	24396.00	30950	20230510	-25.85	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30950	-25.85	20230510	19650	16.79	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
29	20240425	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	150	2	0.66	276042200	12052	37.17	22800	23050	22650	29750	16050	22900	22904.26	15.47	0	1368	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2736	5.02	0.94	12	0.10	4589.00	24396.00	30950	20230510	-25.53	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30950	-25.53	20230510	19650	17.30	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
30	20240425	120533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	100	2	0.44	226669600	9902	30.54	22800	23050	22650	29750	16050	22900	22891.29	15.47	0	1091	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2730	5.01	0.94	12	0.08	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	21500	6.98	20240416	30950	-25.69	20230510	19650	17.05	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
31	20240425	110535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	100	2	0.44	173629600	7595	23.42	22800	23000	22650	29750	16050	22900	22861.04	15.47	0	-110	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2730	5.01	0.94	12	0.06	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	21500	6.98	20240416	30950	-25.69	20230510	19650	17.05	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
32	20240425	100534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	-50	5	-0.22	119797150	5244	16.17	22800	23000	22650	29750	16050	22900	22844.61	15.47	0	-688	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2713	4.98	0.94	12	0.04	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
33	20240425	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22650	-250	5	-1.09	7036300	310	0.96	22800	22800	22650	29750	16050	22900	22697.74	15.47	0	52	23200	23050	22750	22600	22300	23125	22675	119	6850	1000	16480	50	1	11871586	2689	4.94	0.93	12	0.00	4589.00	24396.00	30950	20230510	-26.82	19650	20231020	15.27	27500	-17.64	20240205	21500	5.35	20240416	30950	-26.82	20230510	19650	15.27	20231020	1.14	N	051500	1000	118 억		1836705	N	N	19	N	00	N
34	20240424	160533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	650	2	2.92	732435750	32407	149.76	22550	22900	22450	28900	15600	22250	22595.71	15.44	0	-84	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2719	4.99	0.94	12	0.27	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.14	N	051500	1000	118 억		1833131	N	N	19	N	00	N
35	20240424	150533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	500	2	2.25	670039150	29677	137.15	22550	22900	22450	28900	15600	22250	22577.73	15.44	0	549	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2701	4.96	0.93	12	0.25	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
36	20240424	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	350	2	1.57	516518100	22912	105.88	22550	22700	22450	28900	15600	22250	22543.56	15.44	0	1411	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2683	4.92	0.93	12	0.19	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30950	-26.98	20230510	19650	15.01	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
37	20240424	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	300	2	1.35	415521800	18451	85.27	22550	22700	22450	28900	15600	22250	22520.29	15.44	0	-1102	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2677	4.91	0.92	12	0.16	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30950	-27.14	20230510	19650	14.76	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
38	20240424	120534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	250	2	1.12	328964200	14608	67.51	22550	22700	22450	28900	15600	22250	22519.46	15.44	0	-2735	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2671	4.90	0.92	12	0.12	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
39	20240424	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	250	2	1.12	206425050	9158	42.32	22550	22700	22450	28900	15600	22250	22540.41	15.44	0	-2302	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2671	4.90	0.92	12	0.08	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
40	20240424	100531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	300	2	1.35	133405650	5917	27.34	22550	22700	22450	28900	15600	22250	22546.16	15.44	0	-984	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2677	4.91	0.92	12	0.05	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30950	-27.14	20230510	19650	14.76	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
41	20240424	090533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	250	2	1.12	7610450	338	1.56	22550	22550	22500	28900	15600	22250	22516.12	15.44	0	-198	22616	22432	22316	22132	22016	22525	22225	119	6650	1000	16020	50	1	11871586	2671	4.90	0.92	12	0.00	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.14	N	051500	1000	118 억		1833131	N	N	9	N	00	N
42	20240423	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-100	5	-0.45	482827900	21608	35.74	22200	22500	22200	29050	15650	22350	22345.09	15.43	0	935	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2641	4.85	0.91	12	0.18	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	21500	3.49	20240416	30950	-28.11	20230510	19650	13.23	20231020	1.14	N	051500	1000	118 억		1831969	N	N	9	N	00	N
43	20240423	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22400	50	2	0.22	445496500	19934	32.97	22200	22500	22200	29050	15650	22350	22348.58	15.43	0	653	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2659	4.88	0.92	12	0.17	4589.00	24396.00	30950	20230510	-27.63	19650	20231020	13.99	27500	-18.55	20240205	21500	4.19	20240416	30950	-27.63	20230510	19650	13.99	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
44	20240423	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	100	2	0.45	389968500	17451	28.86	22200	22500	22200	29050	15650	22350	22346.48	15.43	0	1243	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2665	4.89	0.92	12	0.15	4589.00	24396.00	30950	20230510	-27.46	19650	20231020	14.25	27500	-18.36	20240205	21500	4.42	20240416	30950	-27.46	20230510	19650	14.25	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
45	20240423	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22400	50	2	0.22	368161150	16479	27.26	22200	22500	22200	29050	15650	22350	22341.23	15.43	0	1335	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2659	4.88	0.92	12	0.14	4589.00	24396.00	30950	20230510	-27.63	19650	20231020	13.99	27500	-18.55	20240205	21500	4.19	20240416	30950	-27.63	20230510	19650	13.99	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
46	20240423	120530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22400	50	2	0.22	336785000	15079	24.94	22200	22500	22200	29050	15650	22350	22334.70	15.43	0	1140	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2659	4.88	0.92	12	0.13	4589.00	24396.00	30950	20230510	-27.63	19650	20231020	13.99	27500	-18.55	20240205	21500	4.19	20240416	30950	-27.63	20230510	19650	13.99	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
47	20240423	110530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22350	0	3	0.00	262017150	11742	19.42	22200	22500	22200	29050	15650	22350	22314.52	15.43	0	1265	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2653	4.87	0.92	12	0.10	4589.00	24396.00	30950	20230510	-27.79	19650	20231020	13.74	27500	-18.73	20240205	21500	3.95	20240416	30950	-27.79	20230510	19650	13.74	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
48	20240423	100530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-100	5	-0.45	172419450	7727	12.78	22200	22500	22200	29050	15650	22350	22313.89	15.43	0	1489	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2641	4.85	0.91	12	0.07	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	21500	3.49	20240416	30950	-28.11	20230510	19650	13.23	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
49	20240423	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22350	0	3	0.00	48888900	2200	3.64	22200	22400	22200	29050	15650	22350	22222.23	15.43	0	398	23350	22850	22400	21900	21450	22625	21675	119	6700	1000	16090	50	1	11871586	2653	4.87	0.92	12	0.02	4589.00	24396.00	30950	20230510	-27.79	19650	20231020	13.74	27500	-18.73	20240205	21500	3.95	20240416	30950	-27.79	20230510	19650	13.74	20231020	1.14	N	051500	1000	118 억		1831969	N	N	1	N	00	N
50	20240422	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22350	-450	5	-1.97	1344758600	60439	268.24	22800	22900	21950	29600	16000	22800	22249.42	15.33	0	10213	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2653	4.87	0.92	12	0.51	4589.00	24396.00	30950	20230510	-27.79	19650	20231020	13.74	27500	-18.73	20240205	21500	3.95	20240416	30950	-27.79	20230510	19650	13.74	20231020	1.13	N	051500	1000	118 억		1820427	N	N	1	N	00	N
51	20240422	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-550	5	-2.41	1298559500	58365	259.03	22800	22900	21950	29600	16000	22800	22248.94	15.33	0	10613	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2641	4.85	0.91	12	0.49	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	21500	3.49	20240416	30950	-28.11	20230510	19650	13.23	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
52	20240422	140527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-550	5	-2.41	1169146200	52550	233.22	22800	22900	21950	29600	16000	22800	22248.26	15.33	0	12167	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2641	4.85	0.91	12	0.44	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	21500	3.49	20240416	30950	-28.11	20230510	19650	13.23	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
53	20240422	130527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22150	-650	5	-2.85	895135150	40199	178.41	22800	22900	21950	29600	16000	22800	22267.60	15.33	0	8433	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2630	4.83	0.91	12	0.34	4589.00	24396.00	30950	20230510	-28.43	19650	20231020	12.72	27500	-19.45	20240205	21500	3.02	20240416	30950	-28.43	20230510	19650	12.72	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
54	20240422	120527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22200	-600	5	-2.63	557587400	24918	110.59	22800	22900	22150	29600	16000	22800	22376.89	15.33	0	6156	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2635	4.84	0.91	12	0.21	4589.00	24396.00	30950	20230510	-28.27	19650	20231020	12.98	27500	-19.27	20240205	21500	3.26	20240416	30950	-28.27	20230510	19650	12.98	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
55	20240422	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22350	-450	5	-1.97	359892550	16023	71.11	22800	22900	22200	29600	16000	22800	22461.00	15.33	0	3916	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2653	4.87	0.92	12	0.13	4589.00	24396.00	30950	20230510	-27.79	19650	20231020	13.74	27500	-18.73	20240205	21500	3.95	20240416	30950	-27.79	20230510	19650	13.74	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
56	20240422	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22500	-300	5	-1.32	129930200	5735	25.45	22800	22900	22500	29600	16000	22800	22655.66	15.33	0	913	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2671	4.90	0.92	12	0.05	4589.00	24396.00	30950	20230510	-27.30	19650	20231020	14.50	27500	-18.18	20240205	21500	4.65	20240416	30950	-27.30	20230510	19650	14.50	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
57	20240422	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22700	-100	5	-0.44	7588800	335	1.49	22800	22800	22600	29600	16000	22800	22653.13	15.33	0	233	23733	23266	22683	22216	21633	22975	21925	119	6800	1000	16410	50	1	11871586	2695	4.95	0.93	12	0.00	4589.00	24396.00	30950	20230510	-26.66	19650	20231020	15.52	27500	-17.45	20240205	21500	5.58	20240416	30950	-26.66	20230510	19650	15.52	20231020	1.13	N	051500	1000	118 억		1820427	N	N	2	N	00	N
58	20240419	160505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-250	5	-1.08	510240150	22532	168.78	22900	23150	22100	29950	16150	23050	22644.93	15.37	0	-4639	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2707	4.97	0.93	12	0.19	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
59	20240419	150509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-300	5	-1.30	496150900	21913	164.14	22900	23150	22100	29950	16150	23050	22641.85	15.37	0	-4228	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2701	4.96	0.93	12	0.18	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
60	20240419	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	-200	5	-0.87	450341750	19896	149.03	22900	23150	22100	29950	16150	23050	22634.79	15.37	0	-2354	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2713	4.98	0.94	12	0.17	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
61	20240419	130506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-250	5	-1.08	328268600	14587	109.27	22900	22950	22100	29950	16150	23050	22504.19	15.37	0	349	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2707	4.97	0.93	12	0.12	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
62	20240419	120503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-800	5	-3.47	292167050	12994	97.33	22900	22900	22100	29950	16150	23050	22484.77	15.37	0	63	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2641	4.85	0.91	12	0.11	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	21500	3.49	20240416	30950	-28.11	20230510	19650	13.23	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
63	20240419	110508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22300	-750	5	-3.25	226045150	10025	75.09	22900	22900	22100	29950	16150	23050	22548.14	15.37	0	109	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2647	4.86	0.91	12	0.08	4589.00	24396.00	30950	20230510	-27.95	19650	20231020	13.49	27500	-18.91	20240205	21500	3.72	20240416	30950	-27.95	20230510	19650	13.49	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
64	20240419	100507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-250	5	-1.08	109877200	4838	36.24	22900	22900	22600	29950	16150	23050	22711.29	15.37	0	1531	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2707	4.97	0.93	12	0.04	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
65	20240419	090503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-300	5	-1.30	87906250	3870	28.99	22900	22900	22600	29950	16150	23050	22714.79	15.37	0	2182	23550	23300	23000	22750	22450	23325	22775	119	6900	1000	16590	50	1	11871586	2701	4.96	0.93	12	0.03	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.12	N	051500	1000	118 억		1824801	N	N	2	N	00	N
66	20240418	160502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23050	150	2	0.66	301667150	13150	24.08	23050	23250	22700	29750	16050	22900	22940.47	15.39	0	-3397	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2736	5.02	0.94	12	0.11	4589.00	24396.00	30950	20230510	-25.53	19650	20231020	17.30	27500	-16.18	20240205	21500	7.21	20240416	30950	-25.53	20230510	19650	17.30	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
67	20240418	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	250	2	1.09	243982800	10658	19.51	23050	23150	22700	29750	16050	22900	22891.99	15.39	0	-2398	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2748	5.04	0.95	12	0.09	4589.00	24396.00	30950	20230510	-25.20	19650	20231020	17.81	27500	-15.82	20240205	21500	7.67	20240416	30950	-25.20	20230510	19650	17.81	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
68	20240418	140506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-100	5	-0.44	155402700	6809	12.47	23050	23050	22700	29750	16050	22900	22823.13	15.39	0	-2017	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2707	4.97	0.93	12	0.06	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
69	20240418	130504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-100	5	-0.44	128763000	5642	10.33	23050	23050	22700	29750	16050	22900	22822.23	15.39	0	-2208	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2707	4.97	0.93	12	0.05	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
70	20240418	120503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22750	-150	5	-0.66	102277900	4478	8.20	23050	23050	22700	29750	16050	22900	22840.08	15.39	0	-1496	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2701	4.96	0.93	12	0.04	4589.00	24396.00	30950	20230510	-26.49	19650	20231020	15.78	27500	-17.27	20240205	21500	5.81	20240416	30950	-26.49	20230510	19650	15.78	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
71	20240418	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	-50	5	-0.22	66895050	2925	5.36	23050	23050	22700	29750	16050	22900	22870.10	15.39	0	-492	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2713	4.98	0.94	12	0.02	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
72	20240418	100505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22950	50	2	0.22	31958050	1397	2.56	23050	23050	22700	29750	16050	22900	22876.20	15.39	0	-65	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2725	5.00	0.94	12	0.01	4589.00	24396.00	30950	20230510	-25.85	19650	20231020	16.79	27500	-16.55	20240205	21500	6.74	20240416	30950	-25.85	20230510	19650	16.79	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
73	20240418	090503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22800	-100	5	-0.44	11448100	500	0.92	23050	23050	22700	29750	16050	22900	22896.20	15.39	0	-214	23666	23282	22516	22132	21366	23475	22325	119	6850	1000	16480	50	1	11871586	2707	4.97	0.93	12	0.00	4589.00	24396.00	30950	20230510	-26.33	19650	20231020	16.03	27500	-17.09	20240205	21500	6.05	20240416	30950	-26.33	20230510	19650	16.03	20231020	1.12	N	051500	1000	118 억		1826867	N	N	2	N	00	N
74	20240417	160457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	1150	2	5.29	1233163750	54591	173.78	21750	22900	21750	28250	15250	21750	22589.33	15.41	0	-3948	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2719	4.99	0.94	12	0.46	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.10	N	051500	1000	118 억		1829116	N	N	2	N	00	N
75	20240417	150507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22900	1150	2	5.29	1122872850	49763	158.42	21750	22900	21750	28250	15250	21750	22564.74	15.41	0	-2763	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2719	4.99	0.94	12	0.42	4589.00	24396.00	30950	20230510	-26.01	19650	20231020	16.54	27500	-16.73	20240205	21500	6.51	20240416	30950	-26.01	20230510	19650	16.54	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
76	20240417	140503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	1100	2	5.06	822713400	36611	116.55	21750	22850	21750	28250	15250	21750	22472.15	15.41	0	5712	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2713	4.98	0.94	12	0.31	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	21500	6.28	20240416	30950	-26.17	20230510	19650	16.28	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
77	20240417	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22600	850	2	3.91	582808050	26067	82.98	21750	22600	21750	28250	15250	21750	22358.55	15.41	0	1844	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2683	4.92	0.93	12	0.22	4589.00	24396.00	30950	20230510	-26.98	19650	20231020	15.01	27500	-17.82	20240205	21500	5.12	20240416	30950	-26.98	20230510	19650	15.01	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
78	20240417	120505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	700	2	3.22	424285200	19001	60.49	21750	22600	21750	28250	15250	21750	22330.24	15.41	0	582	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2665	4.89	0.92	12	0.16	4589.00	24396.00	30950	20230510	-27.46	19650	20231020	14.25	27500	-18.36	20240205	21500	4.42	20240416	30950	-27.46	20230510	19650	14.25	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
79	20240417	110507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22550	800	2	3.68	330636500	14824	47.19	21750	22600	21750	28250	15250	21750	22304.88	15.41	0	481	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2677	4.91	0.92	12	0.12	4589.00	24396.00	30950	20230510	-27.14	19650	20231020	14.76	27500	-18.00	20240205	21500	4.88	20240416	30950	-27.14	20230510	19650	14.76	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
80	20240417	100502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	700	2	3.22	155435550	7022	22.35	21750	22450	21750	28250	15250	21750	22136.61	15.41	0	-1910	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2665	4.89	0.92	12	0.06	4589.00	24396.00	30950	20230510	-27.46	19650	20231020	14.25	27500	-18.36	20240205	21500	4.42	20240416	30950	-27.46	20230510	19650	14.25	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
81	20240417	090501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	0	3	0.00	3436500	158	0.50	21750	21750	21750	28250	15250	21750	21750.00	15.41	0	-36	22850	22300	21900	21350	20950	22100	21150	119	6500	1000	15660	50	1	11871586	2582	4.74	0.89	12	0.00	4589.00	24396.00	30950	20230510	-29.73	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240416	30950	-29.73	20230510	19650	10.69	20231020	1.10	N	051500	1000	118 억		1829116	N	N	6	N	00	N
82	20240416	160505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	-650	5	-2.90	685486050	31344	134.81	22200	22450	21500	29100	15700	22400	21869.79	15.40	0	-381	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2582	4.74	0.89	12	0.26	4589.00	24396.00	30950	20230510	-29.73	19650	20231020	10.69	27500	-20.91	20240205	21500	1.16	20240416	30950	-29.73	20230510	19650	10.69	20231020	1.10	N	051500	1000	118 억		1828570	N	N	6	N	00	N
83	20240416	150501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21750	-650	5	-2.90	641147350	29293	125.99	22200	22450	21550	29100	15700	22400	21887.39	15.40	0	-1130	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2582	4.74	0.89	12	0.25	4589.00	24396.00	30950	20230510	-29.73	19650	20231020	10.69	27500	-20.91	20240205	21550	0.93	20240416	30950	-29.73	20230510	19650	10.69	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
84	20240416	140501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21800	-600	5	-2.68	405448750	18426	79.25	22200	22450	21800	29100	15700	22400	22004.17	15.40	0	-4900	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2588	4.75	0.89	12	0.16	4589.00	24396.00	30950	20230510	-29.56	19650	20231020	10.94	27500	-20.73	20240205	21800	0.00	20240416	30950	-29.56	20230510	19650	10.94	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
85	20240416	130503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21900	-500	5	-2.23	307223050	13941	59.96	22200	22450	21800	29100	15700	22400	22037.38	15.40	0	-4877	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2600	4.77	0.90	12	0.12	4589.00	24396.00	30950	20230510	-29.24	19650	20231020	11.45	27500	-20.36	20240205	21800	0.46	20240416	30950	-29.24	20230510	19650	11.45	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
86	20240416	120504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	21850	-550	5	-2.46	274111400	12429	53.46	22200	22450	21800	29100	15700	22400	22054.18	15.40	0	-4422	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2594	4.76	0.90	12	0.10	4589.00	24396.00	30950	20230510	-29.40	19650	20231020	11.20	27500	-20.55	20240205	21800	0.23	20240416	30950	-29.40	20230510	19650	11.20	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
87	20240416	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22150	-250	5	-1.12	119923450	5413	23.28	22200	22450	22050	29100	15700	22400	22154.71	15.40	0	-853	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2630	4.83	0.91	12	0.05	4589.00	24396.00	30950	20230510	-28.43	19650	20231020	12.72	27500	-19.45	20240205	22050	0.45	20240416	30950	-28.43	20230510	19650	12.72	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
88	20240416	100456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22200	-200	5	-0.89	58798500	2655	11.42	22200	22450	22050	29100	15700	22400	22146.33	15.40	0	266	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2635	4.84	0.91	12	0.02	4589.00	24396.00	30950	20230510	-28.27	19650	20231020	12.98	27500	-19.27	20240205	22050	0.68	20240416	30950	-28.27	20230510	19650	12.98	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
89	20240416	090456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-150	5	-0.67	10125400	456	1.96	22200	22300	22200	29100	15700	22400	22204.82	15.40	0	93	22966	22682	22366	22082	21766	22525	21925	119	6700	1000	16120	50	1	11871586	2641	4.85	0.91	12	0.00	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	22050	0.91	20240415	30950	-28.11	20230510	19650	13.23	20231020	1.10	N	051500	1000	118 억		1828570	N	N	1	N	00	N
90	20240415	160455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22400	-450	5	-1.97	517629200	23220	72.76	22500	22650	22050	29700	16000	22850	22292.24	15.42	0	-2943	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2659	4.88	0.92	12	0.20	4589.00	24396.00	30950	20230510	-27.63	19650	20231020	13.99	27500	-18.55	20240205	22050	1.59	20240415	30950	-27.63	20230510	19650	13.99	20231020	1.10	N	051500	1000	118 억		1830887	N	N	1	N	00	N
91	20240415	150459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22350	-500	5	-2.19	459376350	20622	64.62	22500	22650	22050	29700	16000	22850	22276.03	15.42	0	-3235	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2653	4.87	0.92	12	0.17	4589.00	24396.00	30950	20230510	-27.79	19650	20231020	13.74	27500	-18.73	20240205	22050	1.36	20240415	30950	-27.79	20230510	19650	13.74	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
92	20240415	140453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22450	-400	5	-1.75	392544200	17638	55.27	22500	22650	22050	29700	16000	22850	22255.60	15.42	0	-1641	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2665	4.89	0.92	12	0.15	4589.00	24396.00	30950	20230510	-27.46	19650	20231020	14.25	27500	-18.36	20240205	22050	1.81	20240415	30950	-27.46	20230510	19650	14.25	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
93	20240415	130451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22250	-600	5	-2.63	329905250	14848	46.53	22500	22500	22050	29700	16000	22850	22218.83	15.42	0	-1609	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2641	4.85	0.91	12	0.13	4589.00	24396.00	30950	20230510	-28.11	19650	20231020	13.23	27500	-19.09	20240205	22050	0.91	20240415	30950	-28.11	20230510	19650	13.23	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
94	20240415	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22200	-650	5	-2.84	312651850	14072	44.09	22500	22500	22050	29700	16000	22850	22218.01	15.42	0	-2032	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2635	4.84	0.91	12	0.12	4589.00	24396.00	30950	20230510	-28.27	19650	20231020	12.98	27500	-19.27	20240205	22050	0.68	20240415	30950	-28.27	20230510	19650	12.98	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
95	20240415	110457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22300	-550	5	-2.41	260433600	11723	36.73	22500	22500	22050	29700	16000	22850	22215.61	15.42	0	-2771	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2647	4.86	0.91	12	0.10	4589.00	24396.00	30950	20230510	-27.95	19650	20231020	13.49	27500	-18.91	20240205	22050	1.13	20240415	30950	-27.95	20230510	19650	13.49	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
96	20240415	100456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22300	-550	5	-2.41	175321500	7888	24.72	22500	22500	22050	29700	16000	22850	22226.36	15.42	0	-1997	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2647	4.86	0.91	12	0.07	4589.00	24396.00	30950	20230510	-27.95	19650	20231020	13.49	27500	-18.91	20240205	22050	1.13	20240415	30950	-27.95	20230510	19650	13.49	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
97	20240415	090457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22300	-550	5	-2.41	33941850	1513	4.74	22500	22500	22250	29700	16000	22850	22433.48	15.42	0	-144	23616	23232	23016	22632	22416	23125	22525	119	6850	1000	16450	50	1	11871586	2647	4.86	0.91	12	0.01	4589.00	24396.00	30950	20230510	-27.95	19650	20231020	13.49	27500	-18.91	20240205	22250	0.22	20240415	30950	-27.95	20230510	19650	13.49	20231020	1.10	N	051500	1000	118 억		1830887	N	N	35	N	00	N
98	20240412	160455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	22850	-550	5	-2.35	725633400	31478	84.75	23300	23400	22800	30400	16400	23400	23052.16	15.49	0	-9704	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2713	4.98	0.94	12	0.27	4589.00	24396.00	30950	20230510	-26.17	19650	20231020	16.28	27500	-16.91	20240205	22800	0.22	20240412	30950	-26.17	20230510	19650	16.28	20231020	1.11	N	051500	1000	118 억		1839082	N	N	35	N	00	N
99	20240412	150456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	-400	5	-1.71	578219150	25040	67.42	23300	23400	22950	30400	16400	23400	23091.82	15.49	0	-9379	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2730	5.01	0.94	12	0.21	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	22950	0.22	20240412	30950	-25.69	20230510	19650	17.05	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
100	20240412	140454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	-300	5	-1.28	471068950	20386	54.89	23300	23400	23000	30400	16400	23400	23107.47	15.49	0	-8012	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2742	5.03	0.95	12	0.17	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	22950	0.65	20240104	30950	-25.36	20230510	19650	17.56	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
101	20240412	130450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23000	-400	5	-1.71	432873450	18729	50.43	23300	23400	23000	30400	16400	23400	23112.47	15.49	0	-7530	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2730	5.01	0.94	12	0.16	4589.00	24396.00	30950	20230510	-25.69	19650	20231020	17.05	27500	-16.36	20240205	22950	0.22	20240104	30950	-25.69	20230510	19650	17.05	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
102	20240412	120454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	-250	5	-1.07	246648550	10657	28.69	23300	23400	23000	30400	16400	23400	23144.28	15.49	0	-1308	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2748	5.04	0.95	12	0.09	4589.00	24396.00	30950	20230510	-25.20	19650	20231020	17.81	27500	-15.82	20240205	22950	0.87	20240104	30950	-25.20	20230510	19650	17.81	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
103	20240412	110451	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23250	-150	5	-0.64	215938100	9331	25.12	23300	23400	23000	30400	16400	23400	23142.01	15.49	0	-520	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2760	5.07	0.95	12	0.08	4589.00	24396.00	30950	20230510	-24.88	19650	20231020	18.32	27500	-15.45	20240205	22950	1.31	20240104	30950	-24.88	20230510	19650	18.32	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
104	20240412	100452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23250	-150	5	-0.64	181637200	7853	21.14	23300	23400	23000	30400	16400	23400	23129.66	15.49	0	525	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2760	5.07	0.95	12	0.07	4589.00	24396.00	30950	20230510	-24.88	19650	20231020	18.32	27500	-15.45	20240205	22950	1.31	20240104	30950	-24.88	20230510	19650	18.32	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
105	20240412	090452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	0	3	0.00	1188500	51	0.14	23300	23400	23300	30400	16400	23400	23303.92	15.49	0	-5	23833	23616	23333	23116	22833	23725	23225	119	7000	1000	16840	50	1	11871586	2778	5.10	0.96	12	0.00	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	1.11	N	051500	1000	118 억		1839082	N	N	7	N	00	N
106	20240411	160448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	0	3	0.00	270394100	11636	84.91	23350	23550	23050	30400	16400	23400	23237.57	15.51	0	-2477	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2778	5.10	0.96	12	0.10	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	1.09	N	051500	1000	118 억		1841433	N	N	7	N	00	N
107	20240411	150455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23350	-50	5	-0.21	253256600	10904	79.57	23350	23550	23050	30400	16400	23400	23226.03	15.51	0	-2346	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2772	5.09	0.96	12	0.09	4589.00	24396.00	30950	20230510	-24.56	19650	20231020	18.83	27500	-15.09	20240205	22950	1.74	20240104	30950	-24.56	20230510	19650	18.83	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
108	20240411	140452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	-100	5	-0.43	204439150	8813	64.31	23350	23550	23050	30400	16400	23400	23197.45	15.51	0	-1653	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2766	5.08	0.96	12	0.07	4589.00	24396.00	30950	20230510	-24.72	19650	20231020	18.58	27500	-15.27	20240205	22950	1.53	20240104	30950	-24.72	20230510	19650	18.58	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
109	20240411	130445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23150	-250	5	-1.07	189051800	8150	59.47	23350	23550	23050	30400	16400	23400	23196.54	15.51	0	-1321	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2748	5.04	0.95	12	0.07	4589.00	24396.00	30950	20230510	-25.20	19650	20231020	17.81	27500	-15.82	20240205	22950	0.87	20240104	30950	-25.20	20230510	19650	17.81	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
110	20240411	120452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23250	-150	5	-0.64	144419300	6223	45.41	23350	23550	23050	30400	16400	23400	23207.34	15.51	0	-1221	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2760	5.07	0.95	12	0.05	4589.00	24396.00	30950	20230510	-24.88	19650	20231020	18.32	27500	-15.45	20240205	22950	1.31	20240104	30950	-24.88	20230510	19650	18.32	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
111	20240411	110448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	-100	5	-0.43	130747100	5634	41.11	23350	23550	23050	30400	16400	23400	23206.80	15.51	0	-1158	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2766	5.08	0.96	12	0.05	4589.00	24396.00	30950	20230510	-24.72	19650	20231020	18.58	27500	-15.27	20240205	22950	1.53	20240104	30950	-24.72	20230510	19650	18.58	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
112	20240411	100453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23100	-300	5	-1.28	115908600	4994	36.44	23350	23550	23050	30400	16400	23400	23209.57	15.51	0	-1219	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2742	5.03	0.95	12	0.04	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	22950	0.65	20240104	30950	-25.36	20230510	19650	17.56	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
113	20240411	090450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23300	-100	5	-0.43	19599850	837	6.11	23350	23500	23250	30400	16400	23400	23416.79	15.51	0	-499	24000	23700	23550	23250	23100	23625	23175	119	7000	1000	16840	50	1	11871586	2766	5.08	0.96	12	0.01	4589.00	24396.00	30950	20230510	-24.72	19650	20231020	18.58	27500	-15.27	20240205	22950	1.53	20240104	30950	-24.72	20230510	19650	18.58	20231020	1.09	N	051500	1000	118 억		1841433	N	N	33	N	00	N
114	20240409	160444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23400	-200	5	-0.85	322705650	13703	49.04	23750	23850	23400	30650	16550	23600	23550.58	15.53	0	-1775	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2778	5.10	0.96	12	0.12	4589.00	24396.00	30950	20230510	-24.39	19650	20231020	19.08	27500	-14.91	20240205	22950	1.96	20240104	30950	-24.39	20230510	19650	19.08	20231020	1.07	N	051500	1000	118 억		1843269	N	N	33	N	00	N
115	20240409	150446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23500	-100	5	-0.42	262155550	11120	39.80	23750	23850	23400	30650	16550	23600	23575.14	15.53	0	-1686	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2790	5.12	0.96	12	0.09	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
116	20240409	140448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23650	50	2	0.21	213314100	9043	32.36	23750	23850	23400	30650	16550	23600	23588.86	15.53	0	-1164	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2808	5.15	0.97	12	0.08	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
117	20240409	130444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	100	2	0.42	184668700	7831	28.03	23750	23850	23400	30650	16550	23600	23581.75	15.53	0	-1152	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2814	5.16	0.97	12	0.07	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
118	20240409	120447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23650	50	2	0.21	154778550	6564	23.49	23750	23850	23400	30650	16550	23600	23579.91	15.53	0	-1182	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2808	5.15	0.97	12	0.06	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
119	20240409	110444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23500	-100	5	-0.42	116433600	4942	17.69	23750	23850	23400	30650	16550	23600	23560.02	15.53	0	-1138	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2790	5.12	0.96	12	0.04	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
120	20240409	100442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	100	2	0.42	68654400	2918	10.44	23750	23800	23400	30650	16550	23600	23527.90	15.53	0	-154	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2814	5.16	0.97	12	0.02	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
121	20240409	090450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23650	50	2	0.21	854250	36	0.13	23750	23750	23650	30650	16550	23600	23729.17	15.53	0	-10	24800	24200	23800	23200	22800	24000	23000	119	7050	1000	16990	50	1	11871586	2808	5.15	0.97	12	0.00	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.07	N	051500	1000	118 억		1843269	N	N	0	N	00	N
122	20240408	160439	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23600	-650	5	-2.68	660297800	27898	108.53	24400	24400	23400	31500	17000	24250	23668.29	15.55	0	-10131	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2802	5.14	0.97	12	0.23	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
123	20240408	150446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23550	-700	5	-2.89	614795000	25967	101.02	24400	24400	23400	31500	17000	24250	23676.01	15.55	0	-9557	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2796	5.13	0.97	12	0.22	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
124	20240408	140447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23550	-700	5	-2.89	538270600	22721	88.39	24400	24400	23400	31500	17000	24250	23690.44	15.55	0	-9247	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2796	5.13	0.97	12	0.19	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
125	20240408	130444	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23500	-750	5	-3.09	437627450	18436	71.72	24400	24400	23450	31500	17000	24250	23737.66	15.55	0	-9342	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2790	5.12	0.96	12	0.16	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
126	20240408	120446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	-550	5	-2.27	251286950	10534	40.98	24400	24400	23650	31500	17000	24250	23854.85	15.55	0	-3559	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2814	5.16	0.97	12	0.09	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
127	20240408	110447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23700	-550	5	-2.27	192044950	8033	31.25	24400	24400	23700	31500	17000	24250	23907.00	15.55	0	-3073	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2814	5.16	0.97	12	0.07	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
128	20240408	100442	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	23950	-300	5	-1.24	87659050	3654	14.21	24400	24400	23900	31500	17000	24250	23989.89	15.55	0	-961	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2843	5.22	0.98	12	0.03	4589.00	24396.00	30950	20230510	-22.62	19650	20231020	21.88	27500	-12.91	20240205	22950	4.36	20240104	30950	-22.62	20230510	19650	21.88	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
129	20240408	090445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	24100	-150	5	-0.62	8970200	371	1.44	24400	24400	24050	31500	17000	24250	24178.44	15.55	0	-242	25016	24632	24416	24032	23816	24525	23925	119	7250	1000	17460	50	1	11871586	2861	5.25	0.99	12	0.00	4589.00	24396.00	30950	20230510	-22.13	19650	20231020	22.65	27500	-12.36	20240205	22950	5.01	20240104	30950	-22.13	20230510	19650	22.65	20231020	1.01	N	051500	1000	118 억		1845778	N	N	18	N	00	N
130	20240405	160445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	-650	5	-2.61	628003950	25706	57.86	24600	24800	24200	32350	17450	24900	24430.25	15.54	0	792	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2879	5.28	0.99	12	0.22	4589.00	24396.00	30950	20230510	-21.65	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	30950	-21.65	20230510	19650	23.41	20231020	1.02	N	051500	1000	118 억		1845103	N	N	18	N	00	N
131	20240405	150442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24250	-650	5	-2.61	592948900	24260	54.60	24600	24800	24200	32350	17450	24900	24441.42	15.54	0	1067	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2879	5.28	0.99	12	0.20	4589.00	24396.00	30950	20230510	-21.65	19650	20231020	23.41	27500	-11.82	20240205	22950	5.66	20240104	30950	-21.65	20230510	19650	23.41	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
132	20240405	140441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24300	-600	5	-2.41	486366600	19861	44.70	24600	24800	24250	32350	17450	24900	24488.53	15.54	0	4120	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2885	5.30	1.00	12	0.17	4589.00	24396.00	30950	20230510	-21.49	19650	20231020	23.66	27500	-11.64	20240205	22950	5.88	20240104	30950	-21.49	20230510	19650	23.66	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
133	20240405	130441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24400	-500	5	-2.01	432266900	17634	39.69	24600	24800	24300	32350	17450	24900	24513.26	15.54	0	4306	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2897	5.32	1.00	12	0.15	4589.00	24396.00	30950	20230510	-21.16	19650	20231020	24.17	27500	-11.27	20240205	22950	6.32	20240104	30950	-21.16	20230510	19650	24.17	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
134	20240405	120441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24400	-500	5	-2.01	366097800	14917	33.57	24600	24800	24400	32350	17450	24900	24542.32	15.54	0	4193	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2897	5.32	1.00	12	0.13	4589.00	24396.00	30950	20230510	-21.16	19650	20231020	24.17	27500	-11.27	20240205	22950	6.32	20240104	30950	-21.16	20230510	19650	24.17	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
135	20240405	110444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24450	-450	5	-1.81	321116000	13075	29.43	24600	24800	24400	32350	17450	24900	24559.54	15.54	0	4899	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2903	5.33	1.00	12	0.11	4589.00	24396.00	30950	20230510	-21.00	19650	20231020	24.43	27500	-11.09	20240205	22950	6.54	20240104	30950	-21.00	20230510	19650	24.43	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
136	20240405	100409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24800	-100	5	-0.40	224875250	9148	20.59	24600	24800	24450	32350	17450	24900	24581.90	15.54	0	4851	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2944	5.40	1.02	12	0.08	4589.00	24396.00	30950	20230510	-19.87	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	30950	-19.87	20230510	19650	26.21	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
137	20240405	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24600	-300	5	-1.20	11810450	480	1.08	24600	24750	24600	32350	17450	24900	24605.10	15.54	0	88	25566	25232	24766	24432	23966	25400	24600	119	7450	1000	17920	50	1	11871586	2920	5.36	1.01	12	0.00	4589.00	24396.00	30950	20230510	-20.52	19650	20231020	25.19	27500	-10.55	20240205	22950	7.19	20240104	30950	-20.52	20230510	19650	25.19	20231020	1.02	N	051500	1000	118 억		1845103	N	N	1	N	00	N
138	20240404	160437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24900	200	2	0.81	1100674200	44413	39.69	24700	25100	24300	32100	17300	24700	24782.01	15.62	0	-9605	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2956	5.43	1.02	12	0.37	4589.00	24396.00	30950	20230510	-19.55	19650	20231020	26.72	27500	-9.45	20240205	22950	8.50	20240104	30950	-19.55	20230510	19650	26.72	20231020	1.02	N	051500	1000	118 억		1854718	N	N	1	N	00	N
139	20240404	150436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24700	0	3	0.00	1014379650	40942	36.59	24700	25100	24300	32100	17300	24700	24776.02	15.62	0	-9604	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2932	5.38	1.01	12	0.34	4589.00	24396.00	30950	20230510	-20.19	19650	20231020	25.70	27500	-10.18	20240205	22950	7.63	20240104	30950	-20.19	20230510	19650	25.70	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
140	20240404	140437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24800	100	2	0.40	956370400	38597	34.49	24700	25100	24300	32100	17300	24700	24778.36	15.62	0	-8769	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2944	5.40	1.02	12	0.33	4589.00	24396.00	30950	20230510	-19.87	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	30950	-19.87	20230510	19650	26.21	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
141	20240404	130433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24700	0	3	0.00	901459400	36381	32.51	24700	25100	24300	32100	17300	24700	24778.30	15.62	0	-8121	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2932	5.38	1.01	12	0.31	4589.00	24396.00	30950	20230510	-20.19	19650	20231020	25.70	27500	-10.18	20240205	22950	7.63	20240104	30950	-20.19	20230510	19650	25.70	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
142	20240404	120435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24700	0	3	0.00	869593850	35092	31.36	24700	25100	24300	32100	17300	24700	24780.40	15.62	0	-8303	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2932	5.38	1.01	12	0.30	4589.00	24396.00	30950	20230510	-20.19	19650	20231020	25.70	27500	-10.18	20240205	22950	7.63	20240104	30950	-20.19	20230510	19650	25.70	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
143	20240404	110436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24950	250	2	1.01	764682500	30876	27.59	24700	25100	24300	32100	17300	24700	24766.24	15.62	0	-7545	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2962	5.44	1.02	12	0.26	4589.00	24396.00	30950	20230510	-19.39	19650	20231020	26.97	27500	-9.27	20240205	22950	8.71	20240104	30950	-19.39	20230510	19650	26.97	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
144	20240404	100435	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24750	50	2	0.20	472246100	19134	17.10	24700	25000	24300	32100	17300	24700	24680.99	15.62	0	-6236	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2938	5.39	1.01	12	0.16	4589.00	24396.00	30950	20230510	-20.03	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	30950	-20.03	20230510	19650	25.95	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
145	20240404	090436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24400	-300	5	-1.21	158774850	6436	5.75	24700	24850	24400	32100	17300	24700	24669.80	15.62	0	-3402	26133	25416	24433	23716	22733	25775	24075	119	7400	1000	17780	50	1	11871586	2897	5.32	1.00	12	0.05	4589.00	24396.00	30950	20230510	-21.16	19650	20231020	24.17	27500	-11.27	20240205	22950	6.32	20240104	30950	-21.16	20230510	19650	24.17	20231020	1.02	N	051500	1000	118 억		1854718	N	N	5	N	00	N
146	20240403	160436	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24700	1100	2	4.66	2732497350	111652	965.76	23700	25150	23450	30650	16550	23600	24471.86	15.45	0	19697	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2932	5.38	1.01	12	0.94	4589.00	24396.00	30950	20230510	-20.19	19650	20231020	25.70	27500	-10.18	20240205	22950	7.63	20240104	30950	-20.19	20230510	19650	25.70	20231020	1.01	N	051500	1000	118 억		1833893	N	N	5	N	00	N
147	20240403	150433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24500	900	2	3.81	2631561800	107555	930.33	23700	25150	23450	30650	16550	23600	24467.13	15.45	0	19543	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2909	5.34	1.00	12	0.91	4589.00	24396.00	30950	20230510	-20.84	19650	20231020	24.68	27500	-10.91	20240205	22950	6.75	20240104	30950	-20.84	20230510	19650	24.68	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
148	20240403	140431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24450	850	2	3.60	2371266450	96970	838.77	23700	25150	23450	30650	16550	23600	24453.61	15.45	0	21189	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2903	5.33	1.00	12	0.82	4589.00	24396.00	30950	20230510	-21.00	19650	20231020	24.43	27500	-11.09	20240205	22950	6.54	20240104	30950	-21.00	20230510	19650	24.43	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
149	20240403	130432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24450	850	2	3.60	1422444250	58783	508.46	23700	24600	23450	30650	16550	23600	24198.22	15.45	0	20775	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2903	5.33	1.00	12	0.50	4589.00	24396.00	30950	20230510	-21.00	19650	20231020	24.43	27500	-11.09	20240205	22950	6.54	20240104	30950	-21.00	20230510	19650	24.43	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
150	20240403	120433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24350	750	2	3.18	1325171400	54800	474.01	23700	24600	23450	30650	16550	23600	24181.96	15.45	0	20766	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2891	5.31	1.00	12	0.46	4589.00	24396.00	30950	20230510	-21.32	19650	20231020	23.92	27500	-11.45	20240205	22950	6.10	20240104	30950	-21.32	20230510	19650	23.92	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
151	20240403	110432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	24350	750	2	3.18	737714750	30773	266.18	23700	24350	23450	30650	16550	23600	23972.79	15.45	0	12921	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2891	5.31	1.00	12	0.26	4589.00	24396.00	30950	20230510	-21.32	19650	20231020	23.92	27500	-11.45	20240205	22950	6.10	20240104	30950	-21.32	20230510	19650	23.92	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
152	20240403	100433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	100	2	0.42	130034050	5500	47.57	23700	23750	23450	30650	16550	23600	23642.55	15.45	0	-1934	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2814	5.16	0.97	12	0.05	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
153	20240403	090434	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23550	-50	5	-0.21	1418200	60	0.52	23700	23700	23550	30650	16550	23600	23636.67	15.45	0	-37	23933	23766	23633	23466	23333	23700	23400	119	7050	1000	16990	50	1	11871586	2796	5.13	0.97	12	0.00	4589.00	24396.00	30950	20230510	-23.91	19650	20231020	19.85	27500	-14.36	20240205	22950	2.61	20240104	30950	-23.91	20230510	19650	19.85	20231020	1.01	N	051500	1000	118 억		1833893	N	N	0	N	00	N
154	20240402	160424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-200	5	-0.84	272747400	11549	44.60	23800	23800	23500	30900	16700	23800	23616.51	15.47	0	-2507	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2802	5.14	0.97	12	0.10	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
155	20240402	150431	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23650	-150	5	-0.63	237036300	10031	38.74	23800	23800	23500	30900	16700	23800	23630.34	15.47	0	-2455	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2808	5.15	0.97	12	0.08	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
156	20240402	140433	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23600	-200	5	-0.84	201945950	8544	32.99	23800	23800	23500	30900	16700	23800	23635.96	15.47	0	-1751	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2802	5.14	0.97	12	0.07	4589.00	24396.00	30950	20230510	-23.75	19650	20231020	20.10	27500	-14.18	20240205	22950	2.83	20240104	30950	-23.75	20230510	19650	20.10	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
157	20240402	130427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-50	5	-0.21	120547000	5090	19.66	23800	23800	23600	30900	16700	23800	23683.06	15.47	0	-620	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2820	5.18	0.97	12	0.04	4589.00	24396.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
158	20240402	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23650	-150	5	-0.63	100581900	4248	16.40	23800	23800	23600	30900	16700	23800	23677.41	15.47	0	-286	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2808	5.15	0.97	12	0.04	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
159	20240402	110427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-100	5	-0.42	69778700	2946	11.38	23800	23800	23600	30900	16700	23800	23685.84	15.47	0	-280	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2814	5.16	0.97	12	0.02	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
160	20240402	100427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	-100	5	-0.42	40741450	1721	6.65	23800	23800	23600	30900	16700	23800	23672.98	15.47	0	-351	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2814	5.16	0.97	12	0.01	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
161	20240402	090426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23750	-50	5	-0.21	5899850	248	0.96	23800	23800	23700	30900	16700	23800	23789.63	15.47	0	9	24333	24066	23583	23316	22833	24200	23450	119	7100	1000	17130	50	1	11871586	2820	5.18	0.97	12	0.00	4589.00	24396.00	30950	20230510	-23.26	19650	20231020	20.87	27500	-13.64	20240205	22950	3.49	20240104	30950	-23.26	20230510	19650	20.87	20231020	1.02	N	051500	1000	118 억		1836344	N	N	6	N	00	N
162	20240401	160424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	300	2	1.28	608308500	25752	142.85	23200	23850	23100	30550	16450	23500	23621.65	15.41	0	8456	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2825	5.19	0.98	12	0.22	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	0.99	N	051500	1000	118 억		1829373	N	N	6	N	00	N
163	20240401	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23700	200	2	0.85	595871350	25229	139.95	23200	23850	23100	30550	16450	23500	23618.51	15.41	0	8444	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2814	5.16	0.97	12	0.21	4589.00	24396.00	30950	20230510	-23.42	19650	20231020	20.61	27500	-13.82	20240205	22950	3.27	20240104	30950	-23.42	20230510	19650	20.61	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N
164	20240401	140424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	300	2	1.28	565739750	23961	132.92	23200	23850	23100	30550	16450	23500	23610.86	15.41	0	7956	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2825	5.19	0.98	12	0.20	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N
165	20240401	130424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	300	2	1.28	456178900	19349	107.33	23200	23850	23100	30550	16450	23500	23576.36	15.41	0	4187	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2825	5.19	0.98	12	0.16	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N
166	20240401	120427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23800	300	2	1.28	382197100	16237	90.07	23200	23850	23100	30550	16450	23500	23538.65	15.41	0	3767	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2825	5.19	0.98	12	0.14	4589.00	24396.00	30950	20230510	-23.10	19650	20231020	21.12	27500	-13.45	20240205	22950	3.70	20240104	30950	-23.10	20230510	19650	21.12	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N
167	20240401	110425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23650	150	2	0.64	268599200	11449	63.51	23200	23750	23100	30550	16450	23500	23460.49	15.41	0	502	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2808	5.15	0.97	12	0.10	4589.00	24396.00	30950	20230510	-23.59	19650	20231020	20.36	27500	-14.00	20240205	22950	3.05	20240104	30950	-23.59	20230510	19650	20.36	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N
168	20240401	100424	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23500	0	3	0.00	134061050	5743	31.86	23200	23500	23100	30550	16450	23500	23343.38	15.41	0	-1149	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2790	5.12	0.96	12	0.05	4589.00	24396.00	30950	20230510	-24.07	19650	20231020	19.59	27500	-14.55	20240205	22950	2.40	20240104	30950	-24.07	20230510	19650	19.59	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N
169	20240401	090423	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	23100	-400	5	-1.70	24850900	1072	5.95	23200	23200	23100	30550	16450	23500	23181.81	15.41	0	-159	23766	23632	23466	23332	23166	23650	23350	119	7050	1000	16920	50	1	11871586	2742	5.03	0.95	12	0.01	4589.00	24396.00	30950	20230510	-25.36	19650	20231020	17.56	27500	-16.00	20240205	22950	0.65	20240104	30950	-25.36	20230510	19650	17.56	20231020	0.99	N	051500	1000	118 억		1829373	N	N	0	N	00	N