KissMeData/362320/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	161242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	130	2	1.68	8157174040	1005639	6405.34	7750	8510	7740	10060	5420	7740	8111.54	0.00	0	37026	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1617	-69.04	2.49	12	4.89	-114.00	3164.00	10150	20230510	-22.46	5980	20231020	31.61	9000	-12.56	20240417	7500	4.93	20240206	10150	-22.46	20230510	5980	31.61	20231020	2.57	N	362320	500	102 억		0	N	N	3	N	00	N
3	20240430	151253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	160	2	2.07	7970223990	981922	6254.28	7750	8510	7740	10060	5420	7740	8116.96	0.00	0	33100	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1624	-69.30	2.50	12	4.78	-114.00	3164.00	10150	20230510	-22.17	5980	20231020	32.11	9000	-12.22	20240417	7500	5.33	20240206	10150	-22.17	20230510	5980	32.11	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
4	20240430	141301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8010	270	2	3.49	7232561990	889235	5663.92	7750	8510	7740	10060	5420	7740	8133.47	0.00	0	27346	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1646	-70.26	2.53	12	4.33	-114.00	3164.00	10150	20230510	-21.08	5980	20231020	33.95	9000	-11.00	20240417	7500	6.80	20240206	10150	-21.08	20230510	5980	33.95	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
5	20240430	131255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7980	240	2	3.10	855530400	107520	684.84	7750	8100	7740	10060	5420	7740	7956.94	0.00	0	17512	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1640	-70.00	2.52	12	0.52	-114.00	3164.00	10150	20230510	-21.38	5980	20231020	33.44	9000	-11.33	20240417	7500	6.40	20240206	10150	-21.38	20230510	5980	33.44	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
6	20240430	121252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7970	230	2	2.97	794467160	99869	636.11	7750	8100	7740	10060	5420	7740	7955.09	0.00	0	16369	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1638	-69.91	2.52	12	0.49	-114.00	3164.00	10150	20230510	-21.48	5980	20231020	33.28	9000	-11.44	20240417	7500	6.27	20240206	10150	-21.48	20230510	5980	33.28	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
7	20240430	111247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7990	250	2	3.23	731884290	91997	585.97	7750	8100	7740	10060	5420	7740	7955.52	0.00	0	15871	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1642	-70.09	2.53	12	0.45	-114.00	3164.00	10150	20230510	-21.28	5980	20231020	33.61	9000	-11.22	20240417	7500	6.53	20240206	10150	-21.28	20230510	5980	33.61	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
8	20240430	101248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	90	2	1.16	136130150	17382	110.71	7750	7940	7740	10060	5420	7740	7831.67	0.00	0	8134	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1609	-68.68	2.47	12	0.08	-114.00	3164.00	10150	20230510	-22.86	5980	20231020	30.94	9000	-13.00	20240417	7500	4.40	20240206	10150	-22.86	20230510	5980	30.94	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
9	20240430	091258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	30	2	0.39	58056660	7463	47.54	7750	7820	7740	10060	5420	7740	7779.27	0.00	0	5573	7820	7780	7740	7700	7660	7760	7680	103	2320	500	5410	10	1	20551290	1597	-68.16	2.46	12	0.04	-114.00	3164.00	10150	20230510	-23.45	5980	20231020	29.93	9000	-13.67	20240417	7500	3.60	20240206	10150	-23.45	20230510	5980	29.93	20231020	2.57	N	362320	500	102 억		0	N	N	5	N	00	N
10	20240429	161237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	40	2	0.52	118991090	15413	42.92	7780	7780	7700	10010	5390	7700	7720.18	0.00	0	1416	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1591	-67.89	2.45	12	0.07	-114.00	3164.00	10300	20230421	-24.85	5980	20231020	29.43	9000	-14.00	20240417	7500	3.20	20240206	10150	-23.74	20230510	5980	29.43	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
11	20240429	151248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	40	2	0.52	115570010	14971	41.69	7780	7780	7700	10010	5390	7700	7719.59	0.00	0	1416	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1591	-67.89	2.45	12	0.07	-114.00	3164.00	10300	20230421	-24.85	5980	20231020	29.43	9000	-14.00	20240417	7500	3.20	20240206	10150	-23.74	20230510	5980	29.43	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
12	20240429	141202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	10	2	0.13	70988490	9191	25.59	7780	7780	7700	10010	5390	7700	7723.70	0.00	0	903	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1585	-67.63	2.44	12	0.04	-114.00	3164.00	10300	20230421	-25.15	5980	20231020	28.93	9000	-14.33	20240417	7500	2.80	20240206	10150	-24.04	20230510	5980	28.93	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
13	20240429	131247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	30	2	0.39	65210800	8441	23.50	7780	7780	7700	10010	5390	7700	7725.48	0.00	0	908	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1589	-67.81	2.44	12	0.04	-114.00	3164.00	10300	20230421	-24.95	5980	20231020	29.26	9000	-14.11	20240417	7500	3.07	20240206	10150	-23.84	20230510	5980	29.26	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
14	20240429	121245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	20	2	0.26	53590080	6933	19.31	7780	7780	7700	10010	5390	7700	7729.71	0.00	0	908	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1587	-67.72	2.44	12	0.03	-114.00	3164.00	10300	20230421	-25.05	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
15	20240429	111220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	40	2	0.52	50505440	6533	18.19	7780	7780	7700	10010	5390	7700	7730.82	0.00	0	908	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1591	-67.89	2.45	12	0.03	-114.00	3164.00	10300	20230421	-24.85	5980	20231020	29.43	9000	-14.00	20240417	7500	3.20	20240206	10150	-23.74	20230510	5980	29.43	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
16	20240429	101246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	60	2	0.78	37001340	4784	13.32	7780	7780	7700	10010	5390	7700	7734.39	0.00	0	1111	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1595	-68.07	2.45	12	0.02	-114.00	3164.00	10300	20230421	-24.66	5980	20231020	29.77	9000	-13.78	20240417	7500	3.47	20240206	10150	-23.55	20230510	5980	29.77	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
17	20240429	091246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	70	2	0.91	643980	83	0.23	7780	7780	7700	10010	5390	7700	7758.80	0.00	0	-29	7833	7766	7683	7616	7533	7800	7650	103	2310	500	5390	10	1	20551290	1597	-68.16	2.46	12	0.00	-114.00	3164.00	10300	20230421	-24.56	5980	20231020	29.93	9000	-13.67	20240417	7500	3.60	20240206	10150	-23.45	20230510	5980	29.93	20231020	2.58	N	362320	500	102 억		0	N	N	5	N	00	N
18	20240426	161240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	70	2	0.92	274141640	35801	112.59	7650	7750	7600	9910	5350	7630	7657.25	0.00	0	-4086	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1582	-67.54	2.43	12	0.17	-114.00	3164.00	10890	20230420	-29.29	5980	20231020	28.76	9000	-14.44	20240417	7500	2.67	20240206	10150	-24.14	20230510	5980	28.76	20231020	2.62	N	362320	500	102 억		0	N	N	5	N	00	N
19	20240426	151242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7650	20	2	0.26	264924820	34601	108.82	7650	7750	7600	9910	5350	7630	7656.57	0.00	0	-4086	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1572	-67.11	2.42	12	0.17	-114.00	3164.00	10890	20230420	-29.75	5980	20231020	27.93	9000	-15.00	20240417	7500	2.00	20240206	10150	-24.63	20230510	5980	27.93	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
20	20240426	141240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	90	2	1.18	217058080	28356	89.18	7650	7750	7600	9910	5350	7630	7654.75	0.00	0	-4079	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1587	-67.72	2.44	12	0.14	-114.00	3164.00	10890	20230420	-29.11	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
21	20240426	131241	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7690	60	2	0.79	198026380	25889	81.42	7650	7730	7600	9910	5350	7630	7649.05	0.00	0	-4223	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1580	-67.46	2.43	12	0.13	-114.00	3164.00	10890	20230420	-29.38	5980	20231020	28.60	9000	-14.56	20240417	7500	2.53	20240206	10150	-24.24	20230510	5980	28.60	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
22	20240426	121239	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	70	2	0.92	189123580	24731	77.78	7650	7730	7600	9910	5350	7630	7647.23	0.00	0	-4263	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1582	-67.54	2.43	12	0.12	-114.00	3164.00	10890	20230420	-29.29	5980	20231020	28.76	9000	-14.44	20240417	7500	2.67	20240206	10150	-24.14	20230510	5980	28.76	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
23	20240426	111233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	10	2	0.13	98010190	12814	40.30	7650	7730	7610	9910	5350	7630	7648.68	0.00	0	-3365	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1570	-67.02	2.41	12	0.06	-114.00	3164.00	10890	20230420	-29.84	5980	20231020	27.76	9000	-15.11	20240417	7500	1.87	20240206	10150	-24.73	20230510	5980	27.76	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
24	20240426	101237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7650	20	2	0.26	41863050	5455	17.16	7650	7730	7640	9910	5350	7630	7674.25	0.00	0	-2485	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1572	-67.11	2.42	12	0.03	-114.00	3164.00	10890	20230420	-29.75	5980	20231020	27.93	9000	-15.00	20240417	7500	2.00	20240206	10150	-24.63	20230510	5980	27.93	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
25	20240426	091243	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7650	20	2	0.26	13617850	1778	5.59	7650	7680	7640	9910	5350	7630	7659.08	0.00	0	-297	7870	7750	7690	7570	7510	7720	7540	103	2280	500	5340	10	1	20551290	1572	-67.11	2.42	12	0.01	-114.00	3164.00	10890	20230420	-29.75	5980	20231020	27.93	9000	-15.00	20240417	7500	2.00	20240206	10150	-24.63	20230510	5980	27.93	20231020	2.62	N	362320	500	102 억		0	N	N	7	N	00	N
26	20240425	161232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	-200	5	-2.55	241903480	31347	63.75	7790	7810	7630	10170	5490	7830	7717.47	0.00	0	-6062	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1568	-66.93	2.41	12	0.15	-114.00	3164.00	11160	20230419	-31.63	5980	20231020	27.59	9000	-15.22	20240417	7500	1.73	20240206	10150	-24.83	20230510	5980	27.59	20231020	2.71	N	362320	500	102 억		0	N	N	7	N	00	N
27	20240425	151238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	-190	5	-2.43	223999520	29003	58.99	7790	7810	7630	10170	5490	7830	7723.32	0.00	0	-5962	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1570	-67.02	2.41	12	0.14	-114.00	3164.00	11160	20230419	-31.54	5980	20231020	27.76	9000	-15.11	20240417	7500	1.87	20240206	10150	-24.73	20230510	5980	27.76	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
28	20240425	141234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	-110	5	-1.40	152836630	19715	40.10	7790	7810	7680	10170	5490	7830	7752.30	0.00	0	-1918	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1587	-67.72	2.44	12	0.10	-114.00	3164.00	11160	20230419	-30.82	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
29	20240425	131235	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	-110	5	-1.40	114870030	14788	30.08	7790	7810	7710	10170	5490	7830	7767.79	0.00	0	-730	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1587	-67.72	2.44	12	0.07	-114.00	3164.00	11160	20230419	-30.82	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
30	20240425	121231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-70	5	-0.89	90429550	11630	23.65	7790	7810	7740	10170	5490	7830	7775.54	0.00	0	285	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1595	-68.07	2.45	12	0.06	-114.00	3164.00	11160	20230419	-30.47	5980	20231020	29.77	9000	-13.78	20240417	7500	3.47	20240206	10150	-23.55	20230510	5980	29.77	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
31	20240425	111233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	-60	5	-0.77	65670470	8438	17.16	7790	7810	7760	10170	5490	7830	7782.71	0.00	0	207	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1597	-68.16	2.46	12	0.04	-114.00	3164.00	11160	20230419	-30.38	5980	20231020	29.93	9000	-13.67	20240417	7500	3.60	20240206	10150	-23.45	20230510	5980	29.93	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
32	20240425	101232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	-30	5	-0.38	43994110	5653	11.50	7790	7800	7760	10170	5490	7830	7782.44	0.00	0	586	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1603	-68.42	2.47	12	0.03	-114.00	3164.00	11160	20230419	-30.11	5980	20231020	30.43	9000	-13.33	20240417	7500	4.00	20240206	10150	-23.15	20230510	5980	30.43	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
33	20240425	091237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7790	-40	5	-0.51	17342300	2230	4.54	7790	7800	7760	10170	5490	7830	7776.82	0.00	0	252	7923	7876	7833	7786	7743	7900	7810	103	2340	500	5480	10	1	20551290	1601	-68.33	2.46	12	0.01	-114.00	3164.00	11160	20230419	-30.20	5980	20231020	30.27	9000	-13.44	20240417	7500	3.87	20240206	10150	-23.25	20230510	5980	30.27	20231020	2.71	N	362320	500	102 억		0	N	N	93	N	00	N
34	20240424	161213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	-10	5	-0.13	377586940	48173	92.03	7820	7880	7790	10190	5490	7840	7838.15	0.00	0	-1426	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1609	-68.68	2.47	12	0.23	-114.00	3164.00	11160	20230419	-29.84	5980	20231020	30.94	9000	-13.00	20240417	7500	4.40	20240206	10150	-22.86	20230510	5980	30.94	20231020	2.70	N	362320	500	102 억		0	N	N	93	N	00	N
35	20240424	151230	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	-10	5	-0.13	370395220	47255	90.27	7820	7880	7790	10190	5490	7840	7838.22	0.00	0	-1558	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1609	-68.68	2.47	12	0.23	-114.00	3164.00	11160	20230419	-29.84	5980	20231020	30.94	9000	-13.00	20240417	7500	4.40	20240206	10150	-22.86	20230510	5980	30.94	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
36	20240424	141232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	0	3	0.00	302389450	38577	73.70	7820	7880	7790	10190	5490	7840	7838.59	0.00	0	-4009	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1611	-68.77	2.48	12	0.19	-114.00	3164.00	11160	20230419	-29.75	5980	20231020	31.10	9000	-12.89	20240417	7500	4.53	20240206	10150	-22.76	20230510	5980	31.10	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
37	20240424	131234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	20	2	0.26	231348890	29516	56.39	7820	7880	7790	10190	5490	7840	7838.08	0.00	0	-4071	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1615	-68.95	2.48	12	0.14	-114.00	3164.00	11160	20230419	-29.57	5980	20231020	31.44	9000	-12.67	20240417	7500	4.80	20240206	10150	-22.56	20230510	5980	31.44	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
38	20240424	121228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	10	2	0.13	218713020	27907	53.31	7820	7880	7790	10190	5490	7840	7837.21	0.00	0	-4428	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1613	-68.86	2.48	12	0.14	-114.00	3164.00	11160	20230419	-29.66	5980	20231020	31.27	9000	-12.78	20240417	7500	4.67	20240206	10150	-22.66	20230510	5980	31.27	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
39	20240424	111227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	-20	5	-0.26	134443920	17147	32.76	7820	7880	7820	10190	5490	7840	7840.67	0.00	0	-3024	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1607	-68.60	2.47	12	0.08	-114.00	3164.00	11160	20230419	-29.93	5980	20231020	30.77	9000	-13.11	20240417	7500	4.27	20240206	10150	-22.96	20230510	5980	30.77	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
40	20240424	101224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	20	2	0.26	107846050	13751	26.27	7820	7880	7820	10190	5490	7840	7842.78	0.00	0	-905	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1615	-68.95	2.48	12	0.07	-114.00	3164.00	11160	20230419	-29.57	5980	20231020	31.44	9000	-12.67	20240417	7500	4.80	20240206	10150	-22.56	20230510	5980	31.44	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
41	20240424	091229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	10	2	0.13	9672080	1235	2.36	7820	7880	7820	10190	5490	7840	7831.64	0.00	0	16	7986	7912	7836	7762	7686	7950	7800	103	2350	500	5480	10	1	20551290	1613	-68.86	2.48	12	0.01	-114.00	3164.00	11160	20230419	-29.66	5980	20231020	31.27	9000	-12.78	20240417	7500	4.67	20240206	10150	-22.66	20230510	5980	31.27	20231020	2.70	N	362320	500	102 억		0	N	N	36	N	00	N
42	20240423	161152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	0	3	0.00	408341460	52162	108.43	7770	7910	7760	10190	5490	7840	7828.30	0.00	0	-1261	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1611	-68.77	2.48	12	0.25	-114.00	3164.00	11160	20230419	-29.75	5980	20231020	31.10	9000	-12.89	20240417	7500	4.53	20240206	10150	-22.76	20230510	5980	31.10	20231020	2.74	N	362320	500	102 억		0	N	N	36	N	00	N
43	20240423	151224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	-30	5	-0.38	393673820	50291	104.54	7770	7910	7760	10190	5490	7840	7827.92	0.00	0	-1471	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1605	-68.51	2.47	12	0.24	-114.00	3164.00	11160	20230419	-30.02	5980	20231020	30.60	9000	-13.22	20240417	7500	4.13	20240206	10150	-23.05	20230510	5980	30.60	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
44	20240423	141222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7850	10	2	0.13	371915310	47511	98.76	7770	7910	7760	10190	5490	7840	7827.98	0.00	0	-1622	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1613	-68.86	2.48	12	0.23	-114.00	3164.00	11160	20230419	-29.66	5980	20231020	31.27	9000	-12.78	20240417	7500	4.67	20240206	10150	-22.66	20230510	5980	31.27	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
45	20240423	131221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	-20	5	-0.26	356006180	45480	94.54	7770	7910	7760	10190	5490	7840	7827.75	0.00	0	-1654	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1607	-68.60	2.47	12	0.22	-114.00	3164.00	11160	20230419	-29.93	5980	20231020	30.77	9000	-13.11	20240417	7500	4.27	20240206	10150	-22.96	20230510	5980	30.77	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
46	20240423	121219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	-20	5	-0.26	164251670	21053	43.76	7770	7910	7760	10190	5490	7840	7801.82	0.00	0	-2789	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1607	-68.60	2.47	12	0.10	-114.00	3164.00	11160	20230419	-29.93	5980	20231020	30.77	9000	-13.11	20240417	7500	4.27	20240206	10150	-22.96	20230510	5980	30.77	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
47	20240423	111221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-80	5	-1.02	146252560	18740	38.95	7770	7910	7760	10190	5490	7840	7804.30	0.00	0	-3409	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1595	-68.07	2.45	12	0.09	-114.00	3164.00	11160	20230419	-30.47	5980	20231020	29.77	9000	-13.78	20240417	7500	3.47	20240206	10150	-23.55	20230510	5980	29.77	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
48	20240423	101218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	-30	5	-0.38	75894940	9706	20.18	7770	7910	7770	10190	5490	7840	7819.38	0.00	0	231	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1605	-68.51	2.47	12	0.05	-114.00	3164.00	11160	20230419	-30.02	5980	20231020	30.60	9000	-13.22	20240417	7500	4.13	20240206	10150	-23.05	20230510	5980	30.60	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
49	20240423	091221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	30	2	0.38	20712810	2651	5.51	7770	7910	7770	10190	5490	7840	7813.21	0.00	0	719	8093	7966	7833	7706	7573	8030	7770	103	2350	500	5480	10	1	20551290	1617	-69.04	2.49	12	0.01	-114.00	3164.00	11160	20230419	-29.48	5980	20231020	31.61	9000	-12.56	20240417	7500	4.93	20240206	10150	-22.46	20230510	5980	31.61	20231020	2.74	N	362320	500	102 억		0	N	N	5	N	00	N
50	20240422	161216	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	90	2	1.16	375216640	47872	63.37	7750	7960	7700	10070	5430	7750	7837.91	0.00	0	2367	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1611	-68.77	2.48	12	0.23	-114.00	3164.00	11160	20230419	-29.75	5980	20231020	31.10	9000	-12.89	20240417	7500	4.53	20240206	10150	-22.76	20230510	5980	31.10	20231020	2.69	N	362320	500	102 억		0	N	N	5	N	00	N
51	20240422	151213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	70	2	0.90	360381700	45981	60.87	7750	7960	7700	10070	5430	7750	7837.62	0.00	0	2321	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1607	-68.60	2.47	12	0.22	-114.00	3164.00	11160	20230419	-29.93	5980	20231020	30.77	9000	-13.11	20240417	7500	4.27	20240206	10150	-22.96	20230510	5980	30.77	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
52	20240422	141215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	70	2	0.90	350458980	44709	59.19	7750	7960	7700	10070	5430	7750	7838.67	0.00	0	2329	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1607	-68.60	2.47	12	0.22	-114.00	3164.00	11160	20230419	-29.93	5980	20231020	30.77	9000	-13.11	20240417	7500	4.27	20240206	10150	-22.96	20230510	5980	30.77	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
53	20240422	131212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	120	2	1.55	342571840	43704	57.85	7750	7960	7700	10070	5430	7750	7838.46	0.00	0	2983	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1617	-69.04	2.49	12	0.21	-114.00	3164.00	11160	20230419	-29.48	5980	20231020	31.61	9000	-12.56	20240417	7500	4.93	20240206	10150	-22.46	20230510	5980	31.61	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
54	20240422	121211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7810	60	2	0.77	313994510	40060	53.03	7750	7960	7700	10070	5430	7750	7838.11	0.00	0	3038	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1605	-68.51	2.47	12	0.19	-114.00	3164.00	11160	20230419	-30.02	5980	20231020	30.60	9000	-13.22	20240417	7500	4.13	20240206	10150	-23.05	20230510	5980	30.60	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
55	20240422	111213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	-30	5	-0.39	245899020	31261	41.38	7750	7960	7720	10070	5430	7750	7866.00	0.00	0	797	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1587	-67.72	2.44	12	0.15	-114.00	3164.00	11160	20230419	-30.82	5980	20231020	29.10	9000	-14.22	20240417	7500	2.93	20240206	10150	-23.94	20230510	5980	29.10	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
56	20240422	101213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7900	150	2	1.94	175625950	22270	29.48	7750	7960	7750	10070	5430	7750	7886.21	0.00	0	767	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1624	-69.30	2.50	12	0.11	-114.00	3164.00	11160	20230419	-29.21	5980	20231020	32.11	9000	-12.22	20240417	7500	5.33	20240206	10150	-22.17	20230510	5980	32.11	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
57	20240422	091214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7860	110	2	1.42	31502890	4025	5.33	7750	7880	7750	10070	5430	7750	7826.80	0.00	0	633	8110	7930	7770	7590	7430	8020	7680	103	2320	500	5420	10	1	20551290	1615	-68.95	2.48	12	0.02	-114.00	3164.00	11160	20230419	-29.57	5980	20231020	31.44	9000	-12.67	20240417	7500	4.80	20240206	10150	-22.56	20230510	5980	31.44	20231020	2.69	N	362320	500	102 억		0	N	N	7	N	00	N
58	20240419	161117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7750	40	2	0.52	578208810	74310	86.59	7710	7950	7610	10020	5400	7710	7781.10	0.00	0	10316	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1593	-67.98	2.45	12	0.36	-114.00	3164.00	11160	20230419	-30.56	5980	20231020	29.60	9000	-13.89	20240417	7500	3.33	20240206	11160	-30.56	20230419	5980	29.60	20231020	2.55	N	362320	500	102 억		0	N	N	7	N	00	N
59	20240419	151125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	30	2	0.39	535314760	68773	80.14	7710	7950	7610	10020	5400	7710	7783.79	0.00	0	9250	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1591	-67.89	2.45	12	0.33	-114.00	3164.00	11160	20230419	-30.65	5980	20231020	29.43	9000	-14.00	20240417	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
60	20240419	141117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	70	2	0.91	471330630	60541	70.54	7710	7950	7610	10020	5400	7710	7785.31	0.00	0	7850	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1599	-68.25	2.46	12	0.29	-114.00	3164.00	11160	20230419	-30.29	5980	20231020	30.10	9000	-13.56	20240417	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
61	20240419	131117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	90	2	1.17	462400890	59396	69.21	7710	7950	7610	10020	5400	7710	7785.05	0.00	0	7442	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1603	-68.42	2.47	12	0.29	-114.00	3164.00	11160	20230419	-30.11	5980	20231020	30.43	9000	-13.33	20240417	7500	4.00	20240206	11160	-30.11	20230419	5980	30.43	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
62	20240419	121112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	-70	5	-0.91	383659840	49241	57.38	7710	7950	7610	10020	5400	7710	7791.47	0.00	0	5356	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1570	-67.02	2.41	12	0.24	-114.00	3164.00	11160	20230419	-31.54	5980	20231020	27.76	9000	-15.11	20240417	7500	1.87	20240206	11160	-31.54	20230419	5980	27.76	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
63	20240419	111128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-10	5	-0.13	289780310	36971	43.08	7710	7950	7700	10020	5400	7710	7838.04	0.00	0	6426	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1582	-67.54	2.43	12	0.18	-114.00	3164.00	11160	20230419	-31.00	5980	20231020	28.76	9000	-14.44	20240417	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
64	20240419	101121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7910	200	2	2.59	177411010	22579	26.31	7710	7950	7700	10020	5400	7710	7857.35	0.00	0	7946	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1626	-69.39	2.50	12	0.11	-114.00	3164.00	11160	20230419	-29.12	5980	20231020	32.27	9000	-12.11	20240417	7500	5.47	20240206	11160	-29.12	20230419	5980	32.27	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
65	20240419	091113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-10	5	-0.13	19722820	2549	2.97	7710	7770	7700	10020	5400	7710	7737.47	0.00	0	-1727	8043	7876	7743	7576	7443	7960	7660	103	2310	500	5390	10	1	20551290	1582	-67.54	2.43	12	0.01	-114.00	3164.00	11160	20230419	-31.00	5980	20231020	28.76	9000	-14.44	20240417	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
66	20240418	161114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	90	2	1.18	662925000	85190	8.76	7610	7910	7610	9900	5340	7620	7782.68	0.00	0	14338	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1585	-67.63	2.44	12	0.41	-114.00	3164.00	11160	20230419	-30.91	5980	20231020	28.93	9000	-14.33	20240417	7500	2.80	20240206	11160	-30.91	20230419	5980	28.93	20231020	2.55	N	362320	500	102 억		0	N	N	6	N	00	N
67	20240418	151112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	110	2	1.44	630753140	81024	8.34	7610	7910	7610	9900	5340	7620	7785.79	0.00	0	13224	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1589	-67.81	2.44	12	0.39	-114.00	3164.00	11160	20230419	-30.73	5980	20231020	29.26	9000	-14.11	20240417	7500	3.07	20240206	11160	-30.73	20230419	5980	29.26	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
68	20240418	141120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	120	2	1.57	600628500	77129	7.93	7610	7910	7610	9900	5340	7620	7788.42	0.00	0	11862	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1591	-67.89	2.45	12	0.38	-114.00	3164.00	11160	20230419	-30.65	5980	20231020	29.43	9000	-14.00	20240417	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
69	20240418	131109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	150	2	1.97	562563050	72205	7.43	7610	7910	7610	9900	5340	7620	7792.39	0.00	0	11234	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1597	-68.16	2.46	12	0.35	-114.00	3164.00	11160	20230419	-30.38	5980	20231020	29.93	9000	-13.67	20240417	7500	3.60	20240206	11160	-30.38	20230419	5980	29.93	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
70	20240418	121111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	150	2	1.97	531015270	68142	7.01	7610	7910	7610	9900	5340	7620	7794.05	0.00	0	10677	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1597	-68.16	2.46	12	0.33	-114.00	3164.00	11160	20230419	-30.38	5980	20231020	29.93	9000	-13.67	20240417	7500	3.60	20240206	11160	-30.38	20230419	5980	29.93	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
71	20240418	111117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	210	2	2.76	463188480	59409	6.11	7610	7910	7610	9900	5340	7620	7798.10	0.00	0	8005	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1609	-68.68	2.47	12	0.29	-114.00	3164.00	11160	20230419	-29.84	5980	20231020	30.94	9000	-13.00	20240417	7500	4.40	20240206	11160	-29.84	20230419	5980	30.94	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
72	20240418	101113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7820	200	2	2.62	396710200	50918	5.24	7610	7910	7610	9900	5340	7620	7792.86	0.00	0	4917	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1607	-68.60	2.47	12	0.25	-114.00	3164.00	11160	20230419	-29.93	5980	20231020	30.77	9000	-13.11	20240417	7500	4.27	20240206	11160	-29.93	20230419	5980	30.77	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
73	20240418	091109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	120	2	1.57	122403150	15803	1.63	7610	7840	7610	9900	5340	7620	7749.67	0.00	0	1645	9473	8546	8073	7146	6673	9010	7610	103	2280	500	5330	10	1	20551290	1591	-67.89	2.45	12	0.08	-114.00	3164.00	11160	20230419	-30.65	5980	20231020	29.43	9000	-14.00	20240417	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.55	N	362320	500	102 억		0	N	N	8	N	00	N
74	20240417	161100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	10	2	0.13	7960759630	966270	2875.46	7600	9000	7600	9890	5330	7610	8238.78	0.00	0	-25547	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1566	-66.84	2.41	12	4.70	-114.00	3164.00	11160	20230419	-31.72	5980	20231020	27.42	9000	-15.33	20240417	7500	1.60	20240206	11160	-31.72	20230419	5980	27.42	20231020	2.60	N	362320	500	102 억		0	N	N	8	N	00	N
75	20240417	151117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7680	70	2	0.92	7830630700	949220	2824.72	7600	9000	7600	9890	5330	7610	8249.54	0.00	0	-29897	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1578	-67.37	2.43	12	4.62	-114.00	3164.00	11160	20230419	-31.18	5980	20231020	28.43	9000	-14.67	20240417	7500	2.40	20240206	11160	-31.18	20230419	5980	28.43	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
76	20240417	141115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	160	2	2.10	7634537650	923713	2748.82	7600	9000	7600	9890	5330	7610	8265.05	0.00	0	-30409	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1597	-68.16	2.46	12	4.49	-114.00	3164.00	11160	20230419	-30.38	5980	20231020	29.93	9000	-13.67	20240417	7500	3.60	20240206	11160	-30.38	20230419	5980	29.93	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
77	20240417	131116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	170	2	2.23	7490386990	905210	2693.76	7600	9000	7600	9890	5330	7610	8274.75	0.00	0	-27714	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1599	-68.25	2.46	12	4.40	-114.00	3164.00	11160	20230419	-30.29	5980	20231020	30.10	9000	-13.56	20240417	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
78	20240417	121116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	120	2	1.58	7357655840	888085	2642.80	7600	9000	7600	9890	5330	7610	8284.86	0.00	0	-27567	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1589	-67.81	2.44	12	4.32	-114.00	3164.00	11160	20230419	-30.73	5980	20231020	29.26	9000	-14.11	20240417	7500	3.07	20240206	11160	-30.73	20230419	5980	29.26	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
79	20240417	111121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	100	2	1.31	7207347290	868611	2584.84	7600	9000	7600	9890	5330	7610	8297.55	0.00	0	-26182	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1585	-67.63	2.44	12	4.23	-114.00	3164.00	11160	20230419	-30.91	5980	20231020	28.93	9000	-14.33	20240417	7500	2.80	20240206	11160	-30.91	20230419	5980	28.93	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
80	20240417	101110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	170	2	2.23	6847862080	822057	2446.31	7600	9000	7600	9890	5330	7610	8330.15	0.00	0	-21597	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1599	-68.25	2.46	12	4.00	-114.00	3164.00	11160	20230419	-30.29	5980	20231020	30.10	9000	-13.56	20240417	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
81	20240417	091106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	150	2	1.97	6097960	790	2.35	7600	7760	7600	9890	5330	7610	7718.94	0.00	0	-75	7883	7746	7643	7506	7403	7695	7455	103	2280	500	5320	10	1	20551290	1595	-68.07	2.45	12	0.00	-114.00	3164.00	11160	20230419	-30.47	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.60	N	362320	500	102 억		0	N	N	11	N	00	N
82	20240416	161112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7610	-170	5	-2.19	254671090	33422	100.82	7780	7780	7540	10110	5450	7780	7619.95	0.00	0	-7504	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1564	-66.75	2.41	12	0.16	-114.00	3164.00	11160	20230419	-31.81	5980	20231020	27.26	8750	-13.03	20240122	7500	1.47	20240206	11160	-31.81	20230419	5980	27.26	20231020	2.61	N	362320	500	102 억		0	N	N	11	N	00	N
83	20240416	151110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-80	5	-1.03	243810840	31996	96.52	7780	7780	7540	10110	5450	7780	7620.04	0.00	0	-7686	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1582	-67.54	2.43	12	0.16	-114.00	3164.00	11160	20230419	-31.00	5980	20231020	28.76	8750	-12.00	20240122	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
84	20240416	141111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	-40	5	-0.51	218129700	28635	86.38	7780	7780	7540	10110	5450	7780	7617.59	0.00	0	-7749	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1591	-67.89	2.45	12	0.14	-114.00	3164.00	11160	20230419	-30.65	5980	20231020	29.43	8750	-11.54	20240122	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
85	20240416	131107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-160	5	-2.06	173575700	22829	68.87	7780	7780	7540	10110	5450	7780	7603.30	0.00	0	-7208	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1566	-66.84	2.41	12	0.11	-114.00	3164.00	11160	20230419	-31.72	5980	20231020	27.42	8750	-12.91	20240122	7500	1.60	20240206	11160	-31.72	20230419	5980	27.42	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
86	20240416	121111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7620	-160	5	-2.06	135759400	17847	53.84	7780	7780	7540	10110	5450	7780	7606.85	0.00	0	-6565	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1566	-66.84	2.41	12	0.09	-114.00	3164.00	11160	20230419	-31.72	5980	20231020	27.42	8750	-12.91	20240122	7500	1.60	20240206	11160	-31.72	20230419	5980	27.42	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
87	20240416	111106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7600	-180	5	-2.31	65306950	8545	25.78	7780	7780	7600	10110	5450	7780	7642.71	0.00	0	-4032	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1562	-66.67	2.40	12	0.04	-114.00	3164.00	11160	20230419	-31.90	5980	20231020	27.09	8750	-13.14	20240122	7500	1.33	20240206	11160	-31.90	20230419	5980	27.09	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
88	20240416	101058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7690	-90	5	-1.16	10049700	1309	3.95	7780	7780	7660	10110	5450	7780	7677.39	0.00	0	-403	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1580	-67.46	2.43	12	0.01	-114.00	3164.00	11160	20230419	-31.09	5980	20231020	28.60	8750	-12.11	20240122	7500	2.53	20240206	11160	-31.09	20230419	5980	28.60	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
89	20240416	091058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-80	5	-1.03	932260	121	0.37	7780	7780	7700	10110	5450	7780	7704.63	0.00	0	-91	7946	7862	7736	7652	7526	7905	7695	103	2330	500	5440	10	1	20551290	1582	-67.54	2.43	12	0.00	-114.00	3164.00	11160	20230419	-31.00	5980	20231020	28.76	8750	-12.00	20240122	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.61	N	362320	500	102 억		0	N	N	9	N	00	N
90	20240415	161056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	10	2	0.13	255234850	33149	152.37	7690	7820	7610	10100	5440	7770	7699.60	0.00	0	-5299	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1599	-68.25	2.46	12	0.16	-114.00	3164.00	11160	20230419	-30.29	5980	20231020	30.10	8750	-11.09	20240122	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.62	N	362320	500	102 억		0	N	N	9	N	00	N
91	20240415	151102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-10	5	-0.13	250871510	32588	149.79	7690	7820	7610	10100	5440	7770	7698.28	0.00	0	-5341	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1595	-68.07	2.45	12	0.16	-114.00	3164.00	11160	20230419	-30.47	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
92	20240415	141054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-10	5	-0.13	227781560	29595	136.03	7690	7820	7610	10100	5440	7770	7696.62	0.00	0	-5625	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1595	-68.07	2.45	12	0.14	-114.00	3164.00	11160	20230419	-30.47	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
93	20240415	131041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7720	-50	5	-0.64	220541930	28658	131.72	7690	7820	7610	10100	5440	7770	7695.65	0.00	0	-5802	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1587	-67.72	2.44	12	0.14	-114.00	3164.00	11160	20230419	-30.82	5980	20231020	29.10	8750	-11.77	20240122	7500	2.93	20240206	11160	-30.82	20230419	5980	29.10	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
94	20240415	121059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	-10	5	-0.13	216460070	28130	129.30	7690	7820	7610	10100	5440	7770	7694.99	0.00	0	-5774	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1595	-68.07	2.45	12	0.14	-114.00	3164.00	11160	20230419	-30.47	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
95	20240415	111057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-70	5	-0.90	152741110	19902	91.48	7690	7790	7610	10100	5440	7770	7674.66	0.00	0	-5164	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1582	-67.54	2.43	12	0.10	-114.00	3164.00	11160	20230419	-31.00	5980	20231020	28.76	8750	-12.00	20240122	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
96	20240415	101050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	-130	5	-1.67	100576800	13133	60.36	7690	7730	7610	10100	5440	7770	7658.33	0.00	0	-751	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1570	-67.02	2.41	12	0.06	-114.00	3164.00	11160	20230419	-31.54	5980	20231020	27.76	8750	-12.69	20240122	7500	1.87	20240206	11160	-31.54	20230419	5980	27.76	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
97	20240415	091059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-70	5	-0.90	9527200	1241	5.70	7690	7710	7640	10100	5440	7770	7677.03	0.00	0	-624	7930	7850	7790	7710	7650	7890	7750	103	2330	500	5430	10	1	20551290	1582	-67.54	2.43	12	0.01	-114.00	3164.00	11160	20230419	-31.00	5980	20231020	28.76	8750	-12.00	20240122	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.62	N	362320	500	102 억		0	N	N	8	N	00	N
98	20240412	161049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	70	2	0.91	167001370	21404	95.36	7730	7870	7730	10010	5390	7700	7802.34	0.00	0	-210	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1597	-68.16	2.46	12	0.10	-114.00	3164.00	11160	20230419	-30.38	5980	20231020	29.93	8750	-11.20	20240122	7500	3.60	20240206	11160	-30.38	20230419	5980	29.93	20231020	2.68	N	362320	500	102 억		0	N	N	8	N	00	N
99	20240412	151054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7800	100	2	1.30	164418700	21072	93.88	7730	7870	7730	10010	5390	7700	7802.71	0.00	0	-238	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1603	-68.42	2.47	12	0.10	-114.00	3164.00	11160	20230419	-30.11	5980	20231020	30.43	8750	-10.86	20240122	7500	4.00	20240206	11160	-30.11	20230419	5980	30.43	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
100	20240412	141050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	140	2	1.82	155133780	19880	88.57	7730	7870	7730	10010	5390	7700	7803.51	0.00	0	-208	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1611	-68.77	2.48	12	0.10	-114.00	3164.00	11160	20230419	-29.75	5980	20231020	31.10	8750	-10.40	20240122	7500	4.53	20240206	11160	-29.75	20230419	5980	31.10	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
101	20240412	131039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7830	130	2	1.69	132061120	16935	75.45	7730	7870	7730	10010	5390	7700	7798.12	0.00	0	-40	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1609	-68.68	2.47	12	0.08	-114.00	3164.00	11160	20230419	-29.84	5980	20231020	30.94	8750	-10.51	20240122	7500	4.40	20240206	11160	-29.84	20230419	5980	30.94	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
102	20240412	121044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7790	90	2	1.17	116057790	14878	66.28	7730	7870	7730	10010	5390	7700	7800.63	0.00	0	275	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1601	-68.33	2.46	12	0.07	-114.00	3164.00	11160	20230419	-30.20	5980	20231020	30.27	8750	-10.97	20240122	7500	3.87	20240206	11160	-30.20	20230419	5980	30.27	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
103	20240412	111044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7790	90	2	1.17	95196720	12199	54.35	7730	7870	7730	10010	5390	7700	7803.65	0.00	0	1196	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1601	-68.33	2.46	12	0.06	-114.00	3164.00	11160	20230419	-30.20	5980	20231020	30.27	8750	-10.97	20240122	7500	3.87	20240206	11160	-30.20	20230419	5980	30.27	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
104	20240412	101046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7870	170	2	2.21	70681000	9053	40.33	7730	7870	7730	10010	5390	7700	7807.47	0.00	0	831	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1617	-69.04	2.49	12	0.04	-114.00	3164.00	11160	20230419	-29.48	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11160	-29.48	20230419	5980	31.61	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
105	20240412	091047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	40	2	0.52	8383240	1078	4.80	7730	7840	7730	10010	5390	7700	7776.66	0.00	0	-663	8033	7866	7733	7566	7433	7950	7650	103	2310	500	5390	10	1	20551290	1591	-67.89	2.45	12	0.01	-114.00	3164.00	11160	20230419	-30.65	5980	20231020	29.43	8750	-11.54	20240122	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.68	N	362320	500	102 억		0	N	N	1	N	00	N
106	20240411	161042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7700	-10	5	-0.13	167959400	21914	57.67	7640	7900	7600	10020	5400	7710	7664.48	0.00	0	-10141	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1582	-67.54	2.43	12	0.11	-114.00	3164.00	11230	20230405	-31.43	5980	20231020	28.76	8750	-12.00	20240122	7500	2.67	20240206	11160	-31.00	20230419	5980	28.76	20231020	2.70	N	362320	500	102 억		0	N	N	1	N	00	N
107	20240411	151045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	70	2	0.91	158356690	20667	54.38	7640	7900	7600	10020	5400	7710	7662.30	0.00	0	-9997	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1599	-68.25	2.46	12	0.10	-114.00	3164.00	11230	20230405	-30.72	5980	20231020	30.10	8750	-11.09	20240122	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
108	20240411	141043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	0	3	0.00	147388790	19249	50.65	7640	7900	7600	10020	5400	7710	7656.96	0.00	0	-9444	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1585	-67.63	2.44	12	0.09	-114.00	3164.00	11230	20230405	-31.34	5980	20231020	28.93	8750	-11.89	20240122	7500	2.80	20240206	11160	-30.91	20230419	5980	28.93	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
109	20240411	131029	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	0	3	0.00	129215190	16907	44.49	7640	7790	7600	10020	5400	7710	7642.70	0.00	0	-8715	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1585	-67.63	2.44	12	0.08	-114.00	3164.00	11230	20230405	-31.34	5980	20231020	28.93	8750	-11.89	20240122	7500	2.80	20240206	11160	-30.91	20230419	5980	28.93	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
110	20240411	121045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7640	-70	5	-0.91	97487990	12785	33.64	7640	7790	7600	10020	5400	7710	7625.18	0.00	0	-5074	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1570	-67.02	2.41	12	0.06	-114.00	3164.00	11230	20230405	-31.97	5980	20231020	27.76	8750	-12.69	20240122	7500	1.87	20240206	11160	-31.54	20230419	5980	27.76	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
111	20240411	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	-80	5	-1.04	84896710	11145	29.33	7640	7650	7600	10020	5400	7710	7617.47	0.00	0	-4138	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1568	-66.93	2.41	12	0.05	-114.00	3164.00	11230	20230405	-32.06	5980	20231020	27.59	8750	-12.80	20240122	7500	1.73	20240206	11160	-31.63	20230419	5980	27.59	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
112	20240411	101040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	-80	5	-1.04	77556840	10183	26.80	7640	7650	7600	10020	5400	7710	7616.31	0.00	0	-4397	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1568	-66.93	2.41	12	0.05	-114.00	3164.00	11230	20230405	-32.06	5980	20231020	27.59	8750	-12.80	20240122	7500	1.73	20240206	11160	-31.63	20230419	5980	27.59	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
113	20240411	091041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7630	-80	5	-1.04	22188910	2907	7.65	7640	7650	7600	10020	5400	7710	7632.92	0.00	0	-1360	8130	7920	7790	7580	7450	8025	7685	103	2310	500	5390	10	1	20551290	1568	-66.93	2.41	12	0.01	-114.00	3164.00	11230	20230405	-32.06	5980	20231020	27.59	8750	-12.80	20240122	7500	1.73	20240206	11160	-31.63	20230419	5980	27.59	20231020	2.70	N	362320	500	102 억		0	N	N	52	N	00	N
114	20240409	161023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7710	-20	5	-0.26	293117500	37842	115.39	7700	8000	7660	10040	5420	7730	7745.83	0.00	0	-6995	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1585	-67.63	2.44	12	0.18	-114.00	3164.00	11230	20230405	-31.34	5980	20231020	28.93	8750	-11.89	20240122	7500	2.80	20240206	11160	-30.91	20230419	5980	28.93	20231020	2.69	N	362320	500	102 억		0	N	N	52	N	00	N
115	20240409	151028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7680	-50	5	-0.65	260875080	33649	102.60	7700	8000	7670	10040	5420	7730	7752.83	0.00	0	-6233	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1578	-67.37	2.43	12	0.16	-114.00	3164.00	11230	20230405	-31.61	5980	20231020	28.43	8750	-12.23	20240122	7500	2.40	20240206	11160	-31.18	20230419	5980	28.43	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
116	20240409	141033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7770	40	2	0.52	157417130	20207	61.61	7700	8000	7680	10040	5420	7730	7790.23	0.00	0	-5695	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1597	-68.16	2.46	12	0.10	-114.00	3164.00	11230	20230405	-30.81	5980	20231020	29.93	8750	-11.20	20240122	7500	3.60	20240206	11160	-30.38	20230419	5980	29.93	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
117	20240409	131025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7740	10	2	0.13	147875540	18978	57.87	7700	8000	7680	10040	5420	7730	7791.95	0.00	0	-5252	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1591	-67.89	2.45	12	0.09	-114.00	3164.00	11230	20230405	-31.08	5980	20231020	29.43	8750	-11.54	20240122	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
118	20240409	121030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7780	50	2	0.65	138958310	17833	54.38	7700	8000	7680	10040	5420	7730	7792.20	0.00	0	-5032	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1599	-68.25	2.46	12	0.09	-114.00	3164.00	11230	20230405	-30.72	5980	20231020	30.10	8750	-11.09	20240122	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
119	20240409	111028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7760	30	2	0.39	127559910	16360	49.88	7700	8000	7680	10040	5420	7730	7797.06	0.00	0	-4913	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1595	-68.07	2.45	12	0.08	-114.00	3164.00	11230	20230405	-30.90	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
120	20240409	101021	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7840	110	2	1.42	79874430	10245	31.24	7700	8000	7680	10040	5420	7730	7796.43	0.00	0	-786	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1611	-68.77	2.48	12	0.05	-114.00	3164.00	11230	20230405	-30.19	5980	20231020	31.10	8750	-10.40	20240122	7500	4.53	20240206	11160	-29.75	20230419	5980	31.10	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
121	20240409	091042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7730	0	3	0.00	15741540	2045	6.24	7700	7730	7680	10040	5420	7730	7697.57	0.00	0	520	7896	7812	7756	7672	7616	7785	7645	103	2310	500	5410	10	1	20551290	1589	-67.81	2.44	12	0.01	-114.00	3164.00	11230	20230405	-31.17	5980	20231020	29.26	8750	-11.66	20240122	7500	3.07	20240206	11160	-30.73	20230419	5980	29.26	20231020	2.69	N	362320	500	102 억		0	N	N	0	N	00	N
122	20240408	161020	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-130	5	-1.65	253636240	32785	46.01	7810	7840	7700	10210	5510	7860	7736.39	0.00	0	-5810	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1589	-67.81	2.44	12	0.16	-114.00	3164.00	11230	20230405	-31.17	5980	20231020	29.26	8750	-11.66	20240122	7500	3.07	20240206	11160	-30.73	20230419	5980	29.26	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
123	20240408	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-110	5	-1.40	216005670	27918	39.18	7810	7840	7700	10210	5510	7860	7737.15	0.00	0	-5434	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1593	-67.98	2.45	12	0.14	-114.00	3164.00	11230	20230405	-30.99	5980	20231020	29.60	8750	-11.43	20240122	7500	3.33	20240206	11160	-30.56	20230419	5980	29.60	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
124	20240408	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-130	5	-1.65	190768110	24656	34.60	7810	7840	7700	10210	5510	7860	7737.19	0.00	0	-4822	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1589	-67.81	2.44	12	0.12	-114.00	3164.00	11230	20230405	-31.17	5980	20231020	29.26	8750	-11.66	20240122	7500	3.07	20240206	11160	-30.73	20230419	5980	29.26	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
125	20240408	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-110	5	-1.40	120162820	15505	21.76	7810	7840	7700	10210	5510	7860	7749.94	0.00	0	-6428	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1593	-67.98	2.45	12	0.08	-114.00	3164.00	11230	20230405	-30.99	5980	20231020	29.60	8750	-11.43	20240122	7500	3.33	20240206	11160	-30.56	20230419	5980	29.60	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
126	20240408	121029	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-100	5	-1.27	112815520	14557	20.43	7810	7840	7700	10210	5510	7860	7749.92	0.00	0	-6241	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1595	-68.07	2.45	12	0.07	-114.00	3164.00	11230	20230405	-30.90	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
127	20240408	111030	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-100	5	-1.27	92478040	11934	16.75	7810	7840	7700	10210	5510	7860	7749.12	0.00	0	-4940	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1595	-68.07	2.45	12	0.06	-114.00	3164.00	11230	20230405	-30.90	5980	20231020	29.77	8750	-11.31	20240122	7500	3.47	20240206	11160	-30.47	20230419	5980	29.77	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
128	20240408	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	7740	-120	5	-1.53	70551560	9119	12.80	7810	7840	7700	10210	5510	7860	7736.76	0.00	0	-2798	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1591	-67.89	2.45	12	0.04	-114.00	3164.00	11230	20230405	-31.08	5980	20231020	29.43	8750	-11.54	20240122	7500	3.20	20240206	11160	-30.65	20230419	5980	29.43	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
129	20240408	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-80	5	-1.02	7579000	972	1.36	7810	7840	7770	10210	5510	7860	7797.33	0.00	0	-521	8220	8040	7870	7690	7520	7955	7605	103	2350	500	5500	10	1	20551290	1599	-68.25	2.46	12	0.00	-114.00	3164.00	11230	20230405	-30.72	5980	20231020	30.10	8750	-11.09	20240122	7500	3.73	20240206	11160	-30.29	20230419	5980	30.10	20231020	2.73	N	362320	500	102 억		0	N	N	8	N	00	N
130	20240405	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-190	5	-2.36	557110540	70691	88.69	8020	8050	7700	10460	5640	8050	7879.75	0.00	0	-21583	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1615	-68.95	2.48	12	0.34	-114.00	3164.00	11230	20230405	-30.01	5980	20231020	31.44	8750	-10.17	20240122	7500	4.80	20240206	11230	-30.01	20230405	5980	31.44	20231020	2.72	N	362320	500	102 억		0	N	N	8	N	00	N
131	20240405	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-180	5	-2.24	528706150	67079	84.16	8020	8050	7700	10460	5640	8050	7880.46	0.00	0	-20860	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1617	-69.04	2.49	12	0.33	-114.00	3164.00	11230	20230405	-29.92	5980	20231020	31.61	8750	-10.06	20240122	7500	4.93	20240206	11230	-29.92	20230405	5980	31.61	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
132	20240405	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-220	5	-2.73	505907870	64173	80.51	8020	8050	7700	10460	5640	8050	7882.06	0.00	0	-20486	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1609	-68.68	2.47	12	0.31	-114.00	3164.00	11230	20230405	-30.28	5980	20231020	30.94	8750	-10.51	20240122	7500	4.40	20240206	11230	-30.28	20230405	5980	30.94	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
133	20240405	131015	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-60	5	-0.75	169397330	21189	26.58	8020	8050	7930	10460	5640	8050	7993.11	0.00	0	-2899	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1642	-70.09	2.53	12	0.10	-114.00	3164.00	11230	20230405	-28.85	5980	20231020	33.61	8750	-8.69	20240122	7500	6.53	20240206	11230	-28.85	20230405	5980	33.61	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
134	20240405	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-120	5	-1.49	150215210	18777	23.56	8020	8050	7930	10460	5640	8050	7998.45	0.00	0	-847	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1630	-69.56	2.51	12	0.09	-114.00	3164.00	11230	20230405	-29.39	5980	20231020	32.61	8750	-9.37	20240122	7500	5.73	20240206	11230	-29.39	20230405	5980	32.61	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
135	20240405	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-60	5	-0.75	134581580	16810	21.09	8020	8050	7950	10460	5640	8050	8004.56	0.00	0	-527	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1642	-70.09	2.53	12	0.08	-114.00	3164.00	11230	20230405	-28.85	5980	20231020	33.61	8750	-8.69	20240122	7500	6.53	20240206	11230	-28.85	20230405	5980	33.61	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
136	20240405	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-50	5	-0.62	104394210	13029	16.35	8020	8050	7960	10460	5640	8050	8010.80	0.00	0	1465	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1644	-70.18	2.53	12	0.06	-114.00	3164.00	11230	20230405	-28.76	5980	20231020	33.78	8750	-8.57	20240122	7500	6.67	20240206	11230	-28.76	20230405	5980	33.78	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
137	20240405	091007	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-90	5	-1.12	18298860	2285	2.87	8020	8020	7960	10460	5640	8050	7995.05	0.00	0	-462	8350	8200	8060	7910	7770	8130	7840	103	2410	500	5630	10	1	20551290	1636	-69.82	2.52	12	0.01	-114.00	3164.00	11230	20230405	-29.12	5980	20231020	33.11	8750	-9.03	20240122	7500	6.13	20240206	11230	-29.12	20230405	5980	33.11	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
138	20240404	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-60	5	-0.74	639374320	79701	122.52	8130	8210	7920	10540	5680	8110	8022.15	0.00	0	-18787	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1654	-70.61	2.54	12	0.39	-114.00	3164.00	11230	20230405	-28.32	5980	20231020	34.62	8750	-8.00	20240122	7500	7.33	20240206	11230	-28.32	20230405	5980	34.62	20231020	2.72	N	362320	500	102 억		0	N	N	7	N	00	N
139	20240404	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	-170	5	-2.10	586385410	73073	112.33	8130	8210	7920	10540	5680	8110	8024.65	0.00	0	-18368	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1632	-69.65	2.51	12	0.36	-114.00	3164.00	11230	20230405	-29.30	5980	20231020	32.78	8750	-9.26	20240122	7500	5.87	20240206	11230	-29.30	20230405	5980	32.78	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
140	20240404	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-110	5	-1.36	535449670	66667	102.48	8130	8210	7920	10540	5680	8110	8031.70	0.00	0	-19099	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1644	-70.18	2.53	12	0.32	-114.00	3164.00	11230	20230405	-28.76	5980	20231020	33.78	8750	-8.57	20240122	7500	6.67	20240206	11230	-28.76	20230405	5980	33.78	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
141	20240404	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-150	5	-1.85	522575390	65053	100.00	8130	8210	7920	10540	5680	8110	8033.07	0.00	0	-18563	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1636	-69.82	2.52	12	0.32	-114.00	3164.00	11230	20230405	-29.12	5980	20231020	33.11	8750	-9.03	20240122	7500	6.13	20240206	11230	-29.12	20230405	5980	33.11	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
142	20240404	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-150	5	-1.85	471802170	58668	90.19	8130	8210	7920	10540	5680	8110	8041.90	0.00	0	-16816	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1636	-69.82	2.52	12	0.29	-114.00	3164.00	11230	20230405	-29.12	5980	20231020	33.11	8750	-9.03	20240122	7500	6.13	20240206	11230	-29.12	20230405	5980	33.11	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
143	20240404	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-90	5	-1.11	353702340	43811	67.35	8130	8210	7960	10540	5680	8110	8073.37	0.00	0	-12317	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1648	-70.35	2.53	12	0.21	-114.00	3164.00	11230	20230405	-28.58	5980	20231020	34.11	8750	-8.34	20240122	7500	6.93	20240206	11230	-28.58	20230405	5980	34.11	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
144	20240404	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-40	5	-0.49	239882140	29606	45.51	8130	8210	8050	10540	5680	8110	8102.48	0.00	0	-9132	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1658	-70.79	2.55	12	0.14	-114.00	3164.00	11230	20230405	-28.14	5980	20231020	34.95	8750	-7.77	20240122	7500	7.60	20240206	11230	-28.14	20230405	5980	34.95	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
145	20240404	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	0	3	0.00	48614600	5989	9.21	8130	8130	8110	10540	5680	8110	8117.32	0.00	0	-51	8423	8266	8173	8016	7923	8220	7970	103	2430	500	5670	10	1	20551290	1667	-71.14	2.56	12	0.03	-114.00	3164.00	11230	20230405	-27.78	5980	20231020	35.62	8750	-7.31	20240122	7500	8.13	20240206	11230	-27.78	20230405	5980	35.62	20231020	2.72	N	362320	500	102 억		0	N	N	22	N	00	N
146	20240403	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	-160	5	-1.93	528984080	65045	121.85	8200	8330	8080	10750	5790	8270	8132.59	0.00	0	15556	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1667	-71.14	2.56	12	0.32	-114.00	3164.00	11230	20230405	-27.78	5980	20231020	35.62	8750	-7.31	20240122	7500	8.13	20240206	11230	-27.78	20230405	5980	35.62	20231020	2.74	N	362320	500	102 억		0	N	N	22	N	00	N
147	20240403	151002	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	-160	5	-1.93	513430410	63127	118.26	8200	8330	8080	10750	5790	8270	8133.29	0.00	0	15303	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1667	-71.14	2.56	12	0.31	-114.00	3164.00	11230	20230405	-27.78	5980	20231020	35.62	8750	-7.31	20240122	7500	8.13	20240206	11230	-27.78	20230405	5980	35.62	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
148	20240403	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-170	5	-2.06	455625930	55989	104.88	8200	8330	8090	10750	5790	8270	8137.78	0.00	0	14953	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1665	-71.05	2.56	12	0.27	-114.00	3164.00	11230	20230405	-27.87	5980	20231020	35.45	8750	-7.43	20240122	7500	8.00	20240206	11230	-27.87	20230405	5980	35.45	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
149	20240403	130957	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-120	5	-1.45	390491890	47951	89.83	8200	8330	8090	10750	5790	8270	8143.56	0.00	0	14256	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1675	-71.49	2.58	12	0.23	-114.00	3164.00	11230	20230405	-27.43	5980	20231020	36.29	8750	-6.86	20240122	7500	8.67	20240206	11230	-27.43	20230405	5980	36.29	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
150	20240403	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-130	5	-1.57	210897240	25958	48.63	8200	8230	8090	10750	5790	8270	8124.56	0.00	0	5271	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1673	-71.40	2.57	12	0.13	-114.00	3164.00	11230	20230405	-27.52	5980	20231020	36.12	8750	-6.97	20240122	7500	8.53	20240206	11230	-27.52	20230405	5980	36.12	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
151	20240403	110957	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-170	5	-2.06	181435530	22327	41.82	8200	8230	8090	10750	5790	8270	8126.28	0.00	0	4737	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1665	-71.05	2.56	12	0.11	-114.00	3164.00	11230	20230405	-27.87	5980	20231020	35.45	8750	-7.43	20240122	7500	8.00	20240206	11230	-27.87	20230405	5980	35.45	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
152	20240403	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-170	5	-2.06	122296700	15030	28.16	8200	8230	8100	10750	5790	8270	8136.84	0.00	0	2561	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1665	-71.05	2.56	12	0.07	-114.00	3164.00	11230	20230405	-27.87	5980	20231020	35.45	8750	-7.43	20240122	7500	8.00	20240206	11230	-27.87	20230405	5980	35.45	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
153	20240403	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	-90	5	-1.09	7171830	875	1.64	8200	8230	8160	10750	5790	8270	8196.38	0.00	0	52	8630	8450	8320	8140	8010	8385	8075	103	2480	500	5780	10	1	20551290	1681	-71.75	2.59	12	0.00	-114.00	3164.00	11230	20230405	-27.16	5980	20231020	36.79	8750	-6.51	20240122	7500	9.07	20240206	11230	-27.16	20230405	5980	36.79	20231020	2.74	N	362320	500	102 억		0	N	N	9	N	00	N
154	20240402	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-150	5	-1.78	441377540	53375	32.33	8430	8500	8190	10940	5900	8420	8269.37	0.00	0	5428	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1700	-72.54	2.61	12	0.26	-114.00	3164.00	11230	20230405	-26.36	5980	20231020	38.29	8750	-5.49	20240122	7500	10.27	20240206	11230	-26.36	20230405	5980	38.29	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
155	20240402	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-210	5	-2.49	385467700	46602	28.23	8430	8500	8190	10940	5900	8420	8271.48	0.00	0	4493	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1687	-72.02	2.59	12	0.23	-114.00	3164.00	11230	20230405	-26.89	5980	20231020	37.29	8750	-6.17	20240122	7500	9.47	20240206	11230	-26.89	20230405	5980	37.29	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
156	20240402	140953	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-220	5	-2.61	319586750	38569	23.36	8430	8500	8200	10940	5900	8420	8286.10	0.00	0	1058	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1685	-71.93	2.59	12	0.19	-114.00	3164.00	11230	20230405	-26.98	5980	20231020	37.12	8750	-6.29	20240122	7500	9.33	20240206	11230	-26.98	20230405	5980	37.12	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
157	20240402	130939	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-150	5	-1.78	177708950	21355	12.93	8430	8500	8260	10940	5900	8420	8321.66	0.00	0	-911	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1700	-72.54	2.61	12	0.10	-114.00	3164.00	11230	20230405	-26.36	5980	20231020	38.29	8750	-5.49	20240122	7500	10.27	20240206	11230	-26.36	20230405	5980	38.29	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
158	20240402	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-90	5	-1.07	133058000	15964	9.67	8430	8500	8260	10940	5900	8420	8334.88	0.00	0	-2205	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1712	-73.07	2.63	12	0.08	-114.00	3164.00	11230	20230405	-25.82	5980	20231020	39.30	8750	-4.80	20240122	7500	11.07	20240206	11230	-25.82	20230405	5980	39.30	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
159	20240402	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	8280	-140	5	-1.66	119171940	14287	8.65	8430	8500	8260	10940	5900	8420	8341.29	0.00	0	-2412	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1702	-72.63	2.62	12	0.07	-114.00	3164.00	11230	20230405	-26.27	5980	20231020	38.46	8750	-5.37	20240122	7500	10.40	20240206	11230	-26.27	20230405	5980	38.46	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
160	20240402	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-110	5	-1.31	99858170	11957	7.24	8430	8500	8260	10940	5900	8420	8351.44	0.00	0	-1664	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1708	-72.89	2.63	12	0.06	-114.00	3164.00	11230	20230405	-26.00	5980	20231020	38.96	8750	-5.03	20240122	7500	10.80	20240206	11230	-26.00	20230405	5980	38.96	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
161	20240402	090940	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-50	5	-0.59	28726030	3407	2.06	8430	8500	8370	10940	5900	8420	8431.47	0.00	0	-1918	8913	8666	8383	8136	7853	8790	8260	103	2520	500	5890	10	1	20551290	1720	-73.42	2.65	12	0.02	-114.00	3164.00	11230	20230405	-25.47	5980	20231020	39.97	8750	-4.34	20240122	7500	11.60	20240206	11230	-25.47	20230405	5980	39.97	20231020	2.75	N	362320	500	102 억		0	N	N	9	N	00	N
162	20240401	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	270	2	3.31	1396340380	164727	611.89	8150	8630	8100	10590	5710	8150	8477.08	0.00	0	14834	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1730	-73.86	2.66	12	0.80	-114.00	3164.00	11230	20230405	-25.02	5980	20231020	40.80	8750	-3.77	20240122	7500	12.27	20240206	11230	-25.02	20230405	5980	40.80	20231020	2.76	N	362320	500	102 억		0	N	N	9	N	00	N
163	20240401	150941	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	290	2	3.56	1330619460	156925	582.91	8150	8630	8100	10590	5710	8150	8479.33	0.00	0	13244	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1735	-74.04	2.67	12	0.76	-114.00	3164.00	11230	20230405	-24.84	5980	20231020	41.14	8750	-3.54	20240122	7500	12.53	20240206	11230	-24.84	20230405	5980	41.14	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N
164	20240401	140936	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	300	2	3.68	1292447530	152399	566.10	8150	8630	8100	10590	5710	8150	8480.68	0.00	0	13161	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1737	-74.12	2.67	12	0.74	-114.00	3164.00	11230	20230405	-24.76	5980	20231020	41.30	8750	-3.43	20240122	7500	12.67	20240206	11230	-24.76	20230405	5980	41.30	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N
165	20240401	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	360	2	4.42	1232536060	145325	539.82	8150	8630	8100	10590	5710	8150	8481.24	0.00	0	12840	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1749	-74.65	2.69	12	0.71	-114.00	3164.00	11230	20230405	-24.22	5980	20231020	42.31	8750	-2.74	20240122	7500	13.47	20240206	11230	-24.22	20230405	5980	42.31	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N
166	20240401	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	360	2	4.42	1121246470	132246	491.24	8150	8630	8100	10590	5710	8150	8478.49	0.00	0	10837	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1749	-74.65	2.69	12	0.64	-114.00	3164.00	11230	20230405	-24.22	5980	20231020	42.31	8750	-2.74	20240122	7500	13.47	20240206	11230	-24.22	20230405	5980	42.31	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N
167	20240401	110938	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	320	2	3.93	584119420	69394	257.77	8150	8550	8100	10590	5710	8150	8417.43	0.00	0	5035	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1741	-74.30	2.68	12	0.34	-114.00	3164.00	11230	20230405	-24.58	5980	20231020	41.64	8750	-3.20	20240122	7500	12.93	20240206	11230	-24.58	20230405	5980	41.64	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N
168	20240401	100935	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	250	2	3.07	184251780	22183	82.40	8150	8410	8100	10590	5710	8150	8305.99	0.00	0	8682	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1726	-73.68	2.65	12	0.11	-114.00	3164.00	11230	20230405	-25.20	5980	20231020	40.47	8750	-4.00	20240122	7500	12.00	20240206	11230	-25.20	20230405	5980	40.47	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N
169	20240401	090934	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	20	2	0.25	11387330	1399	5.20	8150	8170	8100	10590	5710	8150	8139.62	0.00	0	1145	8276	8212	8126	8062	7976	8245	8095	103	2440	500	5700	10	1	20551290	1679	-71.67	2.58	12	0.01	-114.00	3164.00	11230	20230405	-27.25	5980	20231020	36.62	8750	-6.63	20240122	7500	8.93	20240206	11230	-27.25	20230405	5980	36.62	20231020	2.76	N	362320	500	102 억		0	N	N	0	N	00	N