KissMeData/025870/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	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	0	3	0.00	289287980	34347	118.16	8350	8620	8120	10980	5920	8450	8422.50	0.78	0	2804	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	338	114.19	1.93	12	0.86	74.00	4368.00	12170	20230614	-30.57	6550	20240408	29.01	8660	-2.42	20240415	6550	29.01	20240408	12170	-30.57	20230614	6550	29.01	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
3	20240430	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	0	3	0.00	288181000	34216	117.71	8350	8620	8120	10980	5920	8450	8422.40	0.78	0	2806	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	338	114.19	1.93	12	0.86	74.00	4368.00	12170	20230614	-30.57	6550	20240408	29.01	8660	-2.42	20240415	6550	29.01	20240408	12170	-30.57	20230614	6550	29.01	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
4	20240430	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-10	5	-0.12	214659740	25559	87.93	8350	8620	8120	10980	5920	8450	8398.60	0.78	0	3675	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	338	114.05	1.93	12	0.64	74.00	4368.00	12170	20230614	-30.65	6550	20240408	28.85	8660	-2.54	20240415	6550	28.85	20240408	12170	-30.65	20230614	6550	28.85	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
5	20240430	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-130	5	-1.54	187540430	22332	76.83	8350	8620	8120	10980	5920	8450	8397.83	0.78	0	3820	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	333	112.43	1.90	12	0.56	74.00	4368.00	12170	20230614	-31.64	6550	20240408	27.02	8660	-3.93	20240415	6550	27.02	20240408	12170	-31.64	20230614	6550	27.02	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
6	20240430	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-120	5	-1.42	167005930	19866	68.35	8350	8620	8120	10980	5920	8450	8406.62	0.78	0	3880	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	333	112.57	1.91	12	0.50	74.00	4368.00	12170	20230614	-31.55	6550	20240408	27.18	8660	-3.81	20240415	6550	27.18	20240408	12170	-31.55	20230614	6550	27.18	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
7	20240430	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-50	5	-0.59	157999580	18785	64.63	8350	8620	8120	10980	5920	8450	8410.94	0.78	0	3833	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	336	113.51	1.92	12	0.47	74.00	4368.00	12170	20230614	-30.98	6550	20240408	28.24	8660	-3.00	20240415	6550	28.24	20240408	12170	-30.98	20230614	6550	28.24	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
8	20240430	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	10	2	0.12	138499740	16450	56.59	8350	8620	8120	10980	5920	8450	8419.44	0.78	0	2843	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	338	114.32	1.94	12	0.41	74.00	4368.00	12170	20230614	-30.48	6550	20240408	29.16	8660	-2.31	20240415	6550	29.16	20240408	12170	-30.48	20230614	6550	29.16	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
9	20240430	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-150	5	-1.78	32955950	3979	13.69	8350	8450	8120	10980	5920	8450	8282.47	0.78	0	23	8770	8610	8410	8250	8050	8690	8330	20	2530	500	6080	10	1	4000000	332	112.16	1.90	12	0.10	74.00	4368.00	12170	20230614	-31.80	6550	20240408	26.72	8660	-4.16	20240415	6550	26.72	20240408	12170	-31.80	20230614	6550	26.72	20240408	0.70	N	025870	500	20 억		31319	N	N	0	N	00	N
10	20240429	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	80	2	0.96	243513280	29065	128.98	8300	8570	8210	10880	5860	8370	8378.24	0.62	0	6004	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	338	114.19	1.93	12	0.73	74.00	4368.00	12170	20230614	-30.57	6550	20240408	29.01	8660	-2.42	20240415	6550	29.01	20240408	12170	-30.57	20230614	6550	29.01	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
11	20240429	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	100	2	1.19	213055070	25490	113.11	8300	8510	8210	10880	5860	8370	8358.36	0.62	0	6011	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	339	114.46	1.94	12	0.64	74.00	4368.00	12170	20230614	-30.40	6550	20240408	29.31	8660	-2.19	20240415	6550	29.31	20240408	12170	-30.40	20230614	6550	29.31	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
12	20240429	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	60	2	0.72	185812630	22275	98.85	8300	8460	8210	10880	5860	8370	8341.71	0.62	0	6110	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	337	113.92	1.93	12	0.56	74.00	4368.00	12170	20230614	-30.73	6550	20240408	28.70	8660	-2.66	20240415	6550	28.70	20240408	12170	-30.73	20230614	6550	28.70	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
13	20240429	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	0	3	0.00	158949410	19087	84.70	8300	8430	8210	10880	5860	8370	8327.54	0.62	0	5834	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	335	113.11	1.92	12	0.48	74.00	4368.00	12170	20230614	-31.22	6550	20240408	27.79	8660	-3.35	20240415	6550	27.79	20240408	12170	-31.22	20230614	6550	27.79	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
14	20240429	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	10	2	0.12	134789070	16197	71.87	8300	8430	8210	10880	5860	8370	8321.73	0.62	0	4898	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	335	113.24	1.92	12	0.40	74.00	4368.00	12170	20230614	-31.14	6550	20240408	27.94	8660	-3.23	20240415	6550	27.94	20240408	12170	-31.14	20230614	6550	27.94	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
15	20240429	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-60	5	-0.72	89385210	10761	47.75	8300	8430	8210	10880	5860	8370	8306.17	0.62	0	3434	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	332	112.30	1.90	12	0.27	74.00	4368.00	12170	20230614	-31.72	6550	20240408	26.87	8660	-4.04	20240415	6550	26.87	20240408	12170	-31.72	20230614	6550	26.87	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
16	20240429	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-20	5	-0.24	64688970	7789	34.56	8300	8430	8210	10880	5860	8370	8304.84	0.62	0	798	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	334	112.84	1.91	12	0.19	74.00	4368.00	12170	20230614	-31.39	6550	20240408	27.48	8660	-3.58	20240415	6550	27.48	20240408	12170	-31.39	20230614	6550	27.48	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
17	20240429	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-80	5	-0.96	9162720	1104	4.90	8300	8300	8280	10880	5860	8370	8296.92	0.62	0	355	8556	8462	8316	8222	8076	8510	8270	20	2510	500	6020	10	1	4000000	332	112.03	1.90	12	0.03	74.00	4368.00	12170	20230614	-31.88	6550	20240408	26.56	8660	-4.27	20240415	6550	26.56	20240408	12170	-31.88	20230614	6550	26.56	20240408	0.70	N	025870	500	20 억		24936	N	N	0	N	00	N
18	20240426	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-50	5	-0.59	178836860	21642	69.39	8340	8410	8170	10940	5900	8420	8262.66	0.60	0	1241	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	335	113.11	1.92	12	0.54	74.00	4368.00	12170	20230614	-31.22	6550	20240408	27.79	8660	-3.35	20240415	6550	27.79	20240408	12170	-31.22	20230614	6550	27.79	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
19	20240426	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-120	5	-1.43	164317010	19901	63.80	8340	8410	8170	10940	5900	8420	8255.94	0.60	0	1532	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	332	112.16	1.90	12	0.50	74.00	4368.00	12170	20230614	-31.80	6550	20240408	26.72	8660	-4.16	20240415	6550	26.72	20240408	12170	-31.80	20230614	6550	26.72	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
20	20240426	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-190	5	-2.26	152758060	18507	59.33	8340	8410	8170	10940	5900	8420	8253.21	0.60	0	1525	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	329	111.22	1.88	12	0.46	74.00	4368.00	12170	20230614	-32.37	6550	20240408	25.65	8660	-4.97	20240415	6550	25.65	20240408	12170	-32.37	20230614	6550	25.65	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
21	20240426	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-180	5	-2.14	137558070	16661	53.42	8340	8410	8170	10940	5900	8420	8255.35	0.60	0	1512	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	330	111.35	1.89	12	0.42	74.00	4368.00	12170	20230614	-32.29	6550	20240408	25.80	8660	-4.85	20240415	6550	25.80	20240408	12170	-32.29	20230614	6550	25.80	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
22	20240426	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-110	5	-1.31	126636510	15338	49.17	8340	8410	8170	10940	5900	8420	8255.37	0.60	0	875	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	332	112.30	1.90	12	0.38	74.00	4368.00	12170	20230614	-31.72	6550	20240408	26.87	8660	-4.04	20240415	6550	26.87	20240408	12170	-31.72	20230614	6550	26.87	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
23	20240426	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	-240	5	-2.85	113675360	13764	44.13	8340	8410	8180	10940	5900	8420	8257.77	0.60	0	364	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	327	110.54	1.87	12	0.34	74.00	4368.00	12170	20230614	-32.79	6550	20240408	24.89	8660	-5.54	20240415	6550	24.89	20240408	12170	-32.79	20230614	6550	24.89	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
24	20240426	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-130	5	-1.54	71792960	8658	27.76	8340	8410	8190	10940	5900	8420	8290.68	0.60	0	-244	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	332	112.03	1.90	12	0.22	74.00	4368.00	12170	20230614	-31.88	6550	20240408	26.56	8660	-4.27	20240415	6550	26.56	20240408	12170	-31.88	20230614	6550	26.56	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
25	20240426	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	-50	5	-0.59	13311020	1594	5.11	8340	8410	8340	10940	5900	8420	8346.31	0.60	0	1235	8693	8556	8403	8266	8113	8625	8335	20	2520	500	6060	10	1	4000000	335	113.11	1.92	12	0.04	74.00	4368.00	12170	20230614	-31.22	6550	20240408	27.79	8660	-3.35	20240415	6550	27.79	20240408	12170	-31.22	20230614	6550	27.79	20240408	0.70	N	025870	500	20 억		23858	N	N	0	N	00	N
26	20240425	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	70	2	0.84	262847690	31181	104.06	8260	8540	8250	10850	5850	8350	8429.92	0.74	0	-5798	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	337	113.78	1.93	12	0.78	74.00	4368.00	12170	20230614	-30.81	6550	20240408	28.55	8660	-2.77	20240415	6550	28.55	20240408	12170	-30.81	20230614	6550	28.55	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
27	20240425	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	130	2	1.56	239947340	28456	94.96	8260	8540	8250	10850	5850	8350	8432.43	0.74	0	-6508	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	339	114.59	1.94	12	0.71	74.00	4368.00	12170	20230614	-30.32	6550	20240408	29.47	8660	-2.08	20240415	6550	29.47	20240408	12170	-30.32	20230614	6550	29.47	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
28	20240425	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	120	2	1.44	209226100	24834	82.88	8260	8540	8250	10850	5850	8350	8425.20	0.74	0	-4035	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	339	114.46	1.94	12	0.62	74.00	4368.00	12170	20230614	-30.40	6550	20240408	29.31	8660	-2.19	20240415	6550	29.31	20240408	12170	-30.40	20230614	6550	29.31	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
29	20240425	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	170	2	2.04	198461980	23569	78.66	8260	8540	8250	10850	5850	8350	8420.68	0.74	0	-3640	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	341	115.14	1.95	12	0.59	74.00	4368.00	12170	20230614	-29.99	6550	20240408	30.08	8660	-1.62	20240415	6550	30.08	20240408	12170	-29.99	20230614	6550	30.08	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
30	20240425	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	40	2	0.48	163490270	19449	64.91	8260	8540	8250	10850	5850	8350	8406.31	0.74	0	-2976	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	336	113.38	1.92	12	0.49	74.00	4368.00	12170	20230614	-31.06	6550	20240408	28.09	8660	-3.12	20240415	6550	28.09	20240408	12170	-31.06	20230614	6550	28.09	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
31	20240425	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	20	2	0.24	110793830	13179	43.98	8260	8540	8250	10850	5850	8350	8407.16	0.74	0	-1669	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	335	113.11	1.92	12	0.33	74.00	4368.00	12170	20230614	-31.22	6550	20240408	27.79	8660	-3.35	20240415	6550	27.79	20240408	12170	-31.22	20230614	6550	27.79	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
32	20240425	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	40	2	0.48	100106270	11904	39.73	8260	8540	8250	10850	5850	8350	8409.83	0.74	0	-1311	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	336	113.38	1.92	12	0.30	74.00	4368.00	12170	20230614	-31.06	6550	20240408	28.09	8660	-3.12	20240415	6550	28.09	20240408	12170	-31.06	20230614	6550	28.09	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
33	20240425	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	50	2	0.60	27457230	3299	11.01	8260	8460	8250	10850	5850	8350	8322.29	0.74	0	-229	8650	8500	8250	8100	7850	8575	8175	20	2500	500	6010	10	1	4000000	336	113.51	1.92	12	0.08	74.00	4368.00	12170	20230614	-30.98	6550	20240408	28.24	8660	-3.00	20240415	6550	28.24	20240408	12170	-30.98	20230614	6550	28.24	20240408	0.70	N	025870	500	20 억		29582	N	N	0	N	00	N
34	20240424	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	290	2	3.60	247565570	29933	83.82	8000	8400	8000	10470	5650	8060	8270.64	0.47	0	9997	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	334	112.84	1.91	12	0.75	74.00	4368.00	12170	20230614	-31.39	6550	20240408	27.48	8660	-3.58	20240415	6550	27.48	20240408	12170	-31.39	20230614	6550	27.48	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
35	20240424	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	340	2	4.22	232736910	28159	78.86	8000	8400	8000	10470	5650	8060	8265.10	0.47	0	10043	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	336	113.51	1.92	12	0.70	74.00	4368.00	12170	20230614	-30.98	6550	20240408	28.24	8660	-3.00	20240415	6550	28.24	20240408	12170	-30.98	20230614	6550	28.24	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
36	20240424	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	210	2	2.61	168237970	20432	57.22	8000	8360	8000	10470	5650	8060	8234.04	0.47	0	8619	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	331	111.76	1.89	12	0.51	74.00	4368.00	12170	20230614	-32.05	6550	20240408	26.26	8660	-4.50	20240415	6550	26.26	20240408	12170	-32.05	20230614	6550	26.26	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
37	20240424	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	200	2	2.48	158605700	19269	53.96	8000	8360	8000	10470	5650	8060	8231.13	0.47	0	8618	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	330	111.62	1.89	12	0.48	74.00	4368.00	12170	20230614	-32.13	6550	20240408	26.11	8660	-4.62	20240415	6550	26.11	20240408	12170	-32.13	20230614	6550	26.11	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
38	20240424	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	210	2	2.61	144655710	17579	49.23	8000	8360	8000	10470	5650	8060	8228.89	0.47	0	8002	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	331	111.76	1.89	12	0.44	74.00	4368.00	12170	20230614	-32.05	6550	20240408	26.26	8660	-4.50	20240415	6550	26.26	20240408	12170	-32.05	20230614	6550	26.26	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
39	20240424	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	150	2	1.86	126732060	15418	43.18	8000	8360	8000	10470	5650	8060	8219.75	0.47	0	6564	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	328	110.95	1.88	12	0.39	74.00	4368.00	12170	20230614	-32.54	6550	20240408	25.34	8660	-5.20	20240415	6550	25.34	20240408	12170	-32.54	20230614	6550	25.34	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
40	20240424	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	180	2	2.23	74238670	9070	25.40	8000	8360	8000	10470	5650	8060	8185.08	0.47	0	2524	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	330	111.35	1.89	12	0.23	74.00	4368.00	12170	20230614	-32.29	6550	20240408	25.80	8660	-4.85	20240415	6550	25.80	20240408	12170	-32.29	20230614	6550	25.80	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
41	20240424	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	0	3	0.00	15148400	1884	5.28	8000	8060	8000	10470	5650	8060	8040.55	0.47	0	208	8573	8316	8093	7836	7613	8205	7725	20	2410	500	5800	10	1	4000000	322	108.92	1.85	12	0.05	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8660	-6.93	20240415	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.70	N	025870	500	20 억		18876	N	N	0	N	00	N
42	20240423	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-200	5	-2.42	282688580	35102	89.61	8190	8350	7870	10730	5790	8260	8053.17	0.48	0	-17	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	322	108.92	1.85	12	0.88	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8660	-6.93	20240415	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
43	20240423	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-260	5	-3.15	256804680	31849	81.30	8190	8350	7900	10730	5790	8260	8063.07	0.48	0	-301	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	320	108.11	1.83	12	0.80	74.00	4368.00	12170	20230614	-34.26	6550	20240408	22.14	8660	-7.62	20240415	6550	22.14	20240408	12170	-34.26	20230614	6550	22.14	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
44	20240423	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-240	5	-2.91	223020260	27623	70.52	8190	8350	7900	10730	5790	8260	8073.58	0.48	0	1299	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	321	108.38	1.84	12	0.69	74.00	4368.00	12170	20230614	-34.10	6550	20240408	22.44	8660	-7.39	20240415	6550	22.44	20240408	12170	-34.10	20230614	6550	22.44	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
45	20240423	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-230	5	-2.78	216461440	26804	68.42	8190	8350	7900	10730	5790	8260	8075.58	0.48	0	1596	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	321	108.51	1.84	12	0.67	74.00	4368.00	12170	20230614	-34.02	6550	20240408	22.60	8660	-7.27	20240415	6550	22.60	20240408	12170	-34.02	20230614	6550	22.60	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
46	20240423	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-200	5	-2.42	175893570	21728	55.47	8190	8350	7980	10730	5790	8260	8095.10	0.48	0	2090	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	322	108.92	1.85	12	0.54	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8660	-6.93	20240415	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
47	20240423	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-60	5	-0.73	62556190	7621	19.45	8190	8350	8150	10730	5790	8260	8208.26	0.48	0	1383	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	328	110.81	1.88	12	0.19	74.00	4368.00	12170	20230614	-32.62	6550	20240408	25.19	8660	-5.31	20240415	6550	25.19	20240408	12170	-32.62	20230614	6550	25.19	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
48	20240423	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-60	5	-0.73	37165510	4517	11.53	8190	8350	8190	10730	5790	8260	8227.78	0.48	0	465	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	328	110.81	1.88	12	0.11	74.00	4368.00	12170	20230614	-32.62	6550	20240408	25.19	8660	-5.31	20240415	6550	25.19	20240408	12170	-32.62	20230614	6550	25.19	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
49	20240423	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	-10	5	-0.12	5276280	643	1.64	8190	8250	8190	10730	5790	8260	8203.98	0.48	0	127	8620	8440	8250	8070	7880	8530	8160	20	2470	500	5940	10	1	4000000	330	111.49	1.89	12	0.02	74.00	4368.00	12170	20230614	-32.21	6550	20240408	25.95	8660	-4.73	20240415	6550	25.95	20240408	12170	-32.21	20230614	6550	25.95	20240408	0.70	N	025870	500	20 억		19093	N	N	0	N	00	N
50	20240422	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	150	2	1.85	322013910	39135	62.23	8160	8430	8060	10540	5680	8110	8228.25	0.28	0	7230	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	330	111.62	1.89	12	0.98	74.00	4368.00	12170	20230614	-32.13	6550	20240408	26.11	8660	-4.62	20240415	6550	26.11	20240408	12170	-32.13	20230614	6550	26.11	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
51	20240422	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	100	2	1.23	311321200	37833	60.16	8160	8430	8060	10540	5680	8110	8228.83	0.28	0	7425	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	328	110.95	1.88	12	0.95	74.00	4368.00	12170	20230614	-32.54	6550	20240408	25.34	8660	-5.20	20240415	6550	25.34	20240408	12170	-32.54	20230614	6550	25.34	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
52	20240422	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	180	2	2.22	290704150	35312	56.15	8160	8430	8060	10540	5680	8110	8232.45	0.28	0	7972	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	332	112.03	1.90	12	0.88	74.00	4368.00	12170	20230614	-31.88	6550	20240408	26.56	8660	-4.27	20240415	6550	26.56	20240408	12170	-31.88	20230614	6550	26.56	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
53	20240422	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	10	2	0.12	248730060	30237	48.08	8160	8430	8060	10540	5680	8110	8226.02	0.28	0	7908	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	325	109.73	1.86	12	0.76	74.00	4368.00	12170	20230614	-33.28	6550	20240408	23.97	8660	-6.24	20240415	6550	23.97	20240408	12170	-33.28	20230614	6550	23.97	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
54	20240422	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	0	3	0.00	242709390	29495	46.90	8160	8430	8060	10540	5680	8110	8228.83	0.28	0	7711	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	324	109.59	1.86	12	0.74	74.00	4368.00	12170	20230614	-33.36	6550	20240408	23.82	8660	-6.35	20240415	6550	23.82	20240408	12170	-33.36	20230614	6550	23.82	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
55	20240422	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-30	5	-0.37	233061840	28304	45.00	8160	8430	8070	10540	5680	8110	8234.24	0.28	0	7822	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	323	109.19	1.85	12	0.71	74.00	4368.00	12170	20230614	-33.61	6550	20240408	23.36	8660	-6.70	20240415	6550	23.36	20240408	12170	-33.61	20230614	6550	23.36	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
56	20240422	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	270	2	3.33	111457420	13414	21.33	8160	8430	8160	10540	5680	8110	8309.04	0.28	0	4091	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	335	113.24	1.92	12	0.34	74.00	4368.00	12170	20230614	-31.14	6550	20240408	27.94	8660	-3.23	20240415	6550	27.94	20240408	12170	-31.14	20230614	6550	27.94	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
57	20240422	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	60	2	0.74	17645730	2158	3.43	8160	8250	8160	10540	5680	8110	8176.89	0.28	0	241	8570	8340	8100	7870	7630	8220	7750	20	2430	500	5830	10	1	4000000	327	110.41	1.87	12	0.05	74.00	4368.00	12170	20230614	-32.87	6550	20240408	24.73	8660	-5.66	20240415	6550	24.73	20240408	12170	-32.87	20230614	6550	24.73	20240408	0.70	N	025870	500	20 억		11358	N	N	0	N	00	N
58	20240419	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	-220	5	-2.64	502515200	62730	218.91	8200	8330	7860	10820	5840	8330	8010.30	0.39	0	-5273	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	324	109.59	1.86	12	1.57	74.00	4368.00	12170	20230614	-33.36	6550	20240408	23.82	8660	-6.35	20240415	6550	23.82	20240408	12170	-33.36	20230614	6550	23.82	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
59	20240419	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	-250	5	-3.00	487036350	60819	212.24	8200	8330	7860	10820	5840	8330	8007.96	0.39	0	-4738	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	323	109.19	1.85	12	1.52	74.00	4368.00	12170	20230614	-33.61	6550	20240408	23.36	8660	-6.70	20240415	6550	23.36	20240408	12170	-33.61	20230614	6550	23.36	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
60	20240419	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-210	5	-2.52	441292300	55127	192.38	8200	8330	7860	10820	5840	8330	8005.01	0.39	0	-6689	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	325	109.73	1.86	12	1.38	74.00	4368.00	12170	20230614	-33.28	6550	20240408	23.97	8660	-6.24	20240415	6550	23.97	20240408	12170	-33.28	20230614	6550	23.97	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
61	20240419	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-380	5	-4.56	382683300	48068	167.74	8200	8300	7860	10820	5840	8330	7961.29	0.39	0	-4118	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	318	107.43	1.82	12	1.20	74.00	4368.00	12170	20230614	-34.68	6550	20240408	21.37	8660	-8.20	20240415	6550	21.37	20240408	12170	-34.68	20230614	6550	21.37	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
62	20240419	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-450	5	-5.40	364764480	45805	159.84	8200	8300	7860	10820	5840	8330	7963.42	0.39	0	-3852	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	315	106.49	1.80	12	1.15	74.00	4368.00	12170	20230614	-35.25	6550	20240408	20.31	8660	-9.01	20240415	6550	20.31	20240408	12170	-35.25	20230614	6550	20.31	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
63	20240419	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-430	5	-5.16	176935100	22042	76.92	8200	8300	7860	10820	5840	8330	8027.18	0.39	0	297	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	316	106.76	1.81	12	0.55	74.00	4368.00	12170	20230614	-35.09	6550	20240408	20.61	8660	-8.78	20240415	6550	20.61	20240408	12170	-35.09	20230614	6550	20.61	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
64	20240419	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-100	5	-1.20	49986760	6137	21.42	8200	8300	8040	10820	5840	8330	8145.15	0.39	0	941	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	329	111.22	1.88	12	0.15	74.00	4368.00	12170	20230614	-32.37	6550	20240408	25.65	8660	-4.97	20240415	6550	25.65	20240408	12170	-32.37	20230614	6550	25.65	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
65	20240419	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-200	5	-2.40	12041000	1480	5.16	8200	8200	8040	10820	5840	8330	8135.81	0.39	0	243	8643	8486	8293	8136	7943	8390	8040	20	2490	500	5990	10	1	4000000	325	109.86	1.86	12	0.04	74.00	4368.00	12170	20230614	-33.20	6550	20240408	24.12	8660	-6.12	20240415	6550	24.12	20240408	12170	-33.20	20230614	6550	24.12	20240408	0.67	N	025870	500	20 억		15415	N	N	0	N	00	N
66	20240418	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-120	5	-1.42	235884510	28625	42.66	8370	8450	8100	10980	5920	8450	8240.51	0.41	0	-2412	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	333	112.57	1.91	12	0.72	74.00	4368.00	12170	20230614	-31.55	6550	20240408	27.18	8660	-3.81	20240415	6550	27.18	20240408	12170	-31.55	20230614	6550	27.18	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
67	20240418	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	-70	5	-0.83	219894080	26707	39.80	8370	8450	8100	10980	5920	8450	8233.57	0.41	0	-1567	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	335	113.24	1.92	12	0.67	74.00	4368.00	12170	20230614	-31.14	6550	20240408	27.94	8660	-3.23	20240415	6550	27.94	20240408	12170	-31.14	20230614	6550	27.94	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
68	20240418	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	-110	5	-1.30	197977570	24072	35.87	8370	8450	8100	10980	5920	8450	8224.39	0.41	0	-1013	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	334	112.70	1.91	12	0.60	74.00	4368.00	12170	20230614	-31.47	6550	20240408	27.33	8660	-3.70	20240415	6550	27.33	20240408	12170	-31.47	20230614	6550	27.33	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
69	20240418	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-150	5	-1.78	190476720	23170	34.53	8370	8450	8100	10980	5920	8450	8220.83	0.41	0	-1014	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	332	112.16	1.90	12	0.58	74.00	4368.00	12170	20230614	-31.80	6550	20240408	26.72	8660	-4.16	20240415	6550	26.72	20240408	12170	-31.80	20230614	6550	26.72	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
70	20240418	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8240	-210	5	-2.49	166278110	20267	30.20	8370	8450	8100	10980	5920	8450	8204.38	0.41	0	-1004	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	330	111.35	1.89	12	0.51	74.00	4368.00	12170	20230614	-32.29	6550	20240408	25.80	8660	-4.85	20240415	6550	25.80	20240408	12170	-32.29	20230614	6550	25.80	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
71	20240418	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-240	5	-2.84	148972900	18163	27.07	8370	8450	8100	10980	5920	8450	8202.00	0.41	0	-834	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	328	110.95	1.88	12	0.45	74.00	4368.00	12170	20230614	-32.54	6550	20240408	25.34	8660	-5.20	20240415	6550	25.34	20240408	12170	-32.54	20230614	6550	25.34	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
72	20240418	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-230	5	-2.72	105271170	12812	19.09	8370	8450	8100	10980	5920	8450	8216.61	0.41	0	-581	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	329	111.08	1.88	12	0.32	74.00	4368.00	12170	20230614	-32.46	6550	20240408	25.50	8660	-5.08	20240415	6550	25.50	20240408	12170	-32.46	20230614	6550	25.50	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
73	20240418	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-90	5	-1.07	5824320	698	1.04	8370	8450	8310	10980	5920	8450	8344.30	0.41	0	357	8850	8650	8450	8250	8050	8550	8150	20	2530	500	6080	10	1	4000000	334	112.97	1.91	12	0.02	74.00	4368.00	12170	20230614	-31.31	6550	20240408	27.63	8660	-3.46	20240415	6550	27.63	20240408	12170	-31.31	20230614	6550	27.63	20240408	0.60	N	025870	500	20 억		16462	N	N	0	N	00	N
74	20240417	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-80	5	-0.94	563999340	66707	76.47	8480	8650	8250	11080	5980	8530	8454.88	0.59	0	-10581	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	338	114.19	1.93	12	1.67	74.00	4368.00	12170	20230614	-30.57	6550	20240408	29.01	8660	-2.42	20240415	6550	29.01	20240408	12170	-30.57	20230614	6550	29.01	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
75	20240417	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-170	5	-1.99	532367510	62901	72.10	8480	8650	8250	11080	5980	8530	8463.58	0.59	0	-9551	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	334	112.97	1.91	12	1.57	74.00	4368.00	12170	20230614	-31.31	6550	20240408	27.63	8660	-3.46	20240415	6550	27.63	20240408	12170	-31.31	20230614	6550	27.63	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
76	20240417	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	-50	5	-0.59	437712980	51610	59.16	8480	8650	8300	11080	5980	8530	8481.17	0.59	0	-7555	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	339	114.59	1.94	12	1.29	74.00	4368.00	12170	20230614	-30.32	6550	20240408	29.47	8660	-2.08	20240415	6550	29.47	20240408	12170	-30.32	20230614	6550	29.47	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
77	20240417	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	-50	5	-0.59	423080430	49883	57.18	8480	8650	8300	11080	5980	8530	8481.46	0.59	0	-6977	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	339	114.59	1.94	12	1.25	74.00	4368.00	12170	20230614	-30.32	6550	20240408	29.47	8660	-2.08	20240415	6550	29.47	20240408	12170	-30.32	20230614	6550	29.47	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
78	20240417	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-40	5	-0.47	386443770	45568	52.23	8480	8650	8300	11080	5980	8530	8480.60	0.59	0	-7035	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	340	114.73	1.94	12	1.14	74.00	4368.00	12170	20230614	-30.24	6550	20240408	29.62	8660	-1.96	20240415	6550	29.62	20240408	12170	-30.24	20230614	6550	29.62	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
79	20240417	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-10	5	-0.12	326459620	38486	44.12	8480	8650	8300	11080	5980	8530	8482.56	0.59	0	-6782	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	341	115.14	1.95	12	0.96	74.00	4368.00	12170	20230614	-29.99	6550	20240408	30.08	8660	-1.62	20240415	6550	30.08	20240408	12170	-29.99	20230614	6550	30.08	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
80	20240417	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	-50	5	-0.59	202121760	23924	27.42	8480	8600	8300	11080	5980	8530	8448.49	0.59	0	-4263	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	339	114.59	1.94	12	0.60	74.00	4368.00	12170	20230614	-30.32	6550	20240408	29.47	8660	-2.08	20240415	6550	29.47	20240408	12170	-30.32	20230614	6550	29.47	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
81	20240417	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-220	5	-2.58	31263240	3730	4.28	8480	8480	8310	11080	5980	8530	8381.57	0.59	0	-138	9076	8802	8256	7982	7436	8940	8120	20	2550	500	6140	10	1	4000000	332	112.30	1.90	12	0.09	74.00	4368.00	12170	20230614	-31.72	6550	20240408	26.87	8660	-4.04	20240415	6550	26.87	20240408	12170	-31.72	20230614	6550	26.87	20240408	0.44	N	025870	500	20 억		23695	N	N	0	N	00	N
82	20240416	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	400	2	4.92	693713770	86214	82.96	7860	8530	7710	10560	5700	8130	8042.01	0.54	0	1311	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	341	115.27	1.95	12	2.16	74.00	4368.00	12170	20230614	-29.91	6550	20240408	30.23	8660	-1.50	20240415	6550	30.23	20240408	12170	-29.91	20230614	6550	30.23	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
83	20240416	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	50	2	0.62	509134970	64325	61.90	7860	8260	7710	10560	5700	8130	7915.04	0.54	0	1146	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	327	110.54	1.87	12	1.61	74.00	4368.00	12170	20230614	-32.79	6550	20240408	24.89	8660	-5.54	20240415	6550	24.89	20240408	12170	-32.79	20230614	6550	24.89	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
84	20240416	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-90	5	-1.11	443485780	56255	54.13	7860	8190	7710	10560	5700	8130	7883.49	0.54	0	1372	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	322	108.65	1.84	12	1.41	74.00	4368.00	12170	20230614	-33.94	6550	20240408	22.75	8660	-7.16	20240415	6550	22.75	20240408	12170	-33.94	20230614	6550	22.75	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
85	20240416	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-150	5	-1.85	417127020	52971	50.97	7860	8190	7710	10560	5700	8130	7874.63	0.54	0	2413	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	319	107.84	1.83	12	1.32	74.00	4368.00	12170	20230614	-34.43	6550	20240408	21.83	8660	-7.85	20240415	6550	21.83	20240408	12170	-34.43	20230614	6550	21.83	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
86	20240416	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-130	5	-1.60	392339850	49871	47.99	7860	8190	7710	10560	5700	8130	7867.09	0.54	0	2139	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	320	108.11	1.83	12	1.25	74.00	4368.00	12170	20230614	-34.26	6550	20240408	22.14	8660	-7.62	20240415	6550	22.14	20240408	12170	-34.26	20230614	6550	22.14	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
87	20240416	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	-290	5	-3.57	361727360	45956	44.22	7860	8190	7710	10560	5700	8130	7871.17	0.54	0	1153	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	314	105.95	1.79	12	1.15	74.00	4368.00	12170	20230614	-35.58	6550	20240408	19.69	8660	-9.47	20240415	6550	19.69	20240408	12170	-35.58	20230614	6550	19.69	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
88	20240416	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-220	5	-2.71	183771580	23095	22.22	7860	8190	7820	10560	5700	8130	7957.20	0.54	0	3744	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	316	106.89	1.81	12	0.58	74.00	4368.00	12170	20230614	-35.00	6550	20240408	20.76	8660	-8.66	20240415	6550	20.76	20240408	12170	-35.00	20230614	6550	20.76	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
89	20240416	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-140	5	-1.72	47430170	6012	5.79	7860	7990	7820	10560	5700	8130	7889.25	0.54	0	747	8843	8486	8303	7946	7763	8395	7855	20	2430	500	5850	10	1	4000000	320	107.97	1.83	12	0.15	74.00	4368.00	12170	20230614	-34.35	6550	20240408	21.98	8660	-7.74	20240415	6550	21.98	20240408	12170	-34.35	20230614	6550	21.98	20240408	0.46	N	025870	500	20 억		21648	N	N	0	N	00	N
90	20240415	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-330	5	-3.90	860099820	103483	27.55	8260	8660	8120	10990	5930	8460	8312.99	0.61	0	-4478	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	325	109.86	1.86	12	2.59	74.00	4368.00	12170	20230614	-33.20	6550	20240408	24.12	8660	-6.12	20240415	6550	24.12	20240408	12170	-33.20	20230614	6550	24.12	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
91	20240415	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-240	5	-2.84	809977970	97348	25.92	8260	8660	8120	10990	5930	8460	8319.69	0.61	0	-4071	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	329	111.08	1.88	12	2.43	74.00	4368.00	12170	20230614	-32.46	6550	20240408	25.50	8660	-5.08	20240415	6550	25.50	20240408	12170	-32.46	20230614	6550	25.50	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
92	20240415	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-140	5	-1.65	759025820	91201	24.28	8260	8660	8120	10990	5930	8460	8321.77	0.61	0	-2247	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	333	112.43	1.90	12	2.28	74.00	4368.00	12170	20230614	-31.64	6550	20240408	27.02	8660	-3.93	20240415	6550	27.02	20240408	12170	-31.64	20230614	6550	27.02	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
93	20240415	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-10	5	-0.12	649254850	77995	20.77	8260	8660	8120	10990	5930	8460	8323.40	0.61	0	-2637	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	338	114.19	1.93	12	1.95	74.00	4368.00	12170	20230614	-30.57	6550	20240408	29.01	8660	-2.42	20240415	6550	29.01	20240408	12170	-30.57	20230614	6550	29.01	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
94	20240415	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-150	5	-1.77	462420250	56026	14.92	8260	8440	8120	10990	5930	8460	8251.74	0.61	0	665	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	332	112.30	1.90	12	1.40	74.00	4368.00	12170	20230614	-31.72	6550	20240408	26.87	8580	-3.15	20240412	6550	26.87	20240408	12170	-31.72	20230614	6550	26.87	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
95	20240415	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-130	5	-1.54	416621140	50517	13.45	8260	8440	8120	10990	5930	8460	8244.94	0.61	0	1256	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	333	112.57	1.91	12	1.26	74.00	4368.00	12170	20230614	-31.55	6550	20240408	27.18	8580	-2.91	20240412	6550	27.18	20240408	12170	-31.55	20230614	6550	27.18	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
96	20240415	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	-130	5	-1.54	379952100	46103	12.27	8260	8440	8120	10990	5930	8460	8238.89	0.61	0	1255	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	333	112.57	1.91	12	1.15	74.00	4368.00	12170	20230614	-31.55	6550	20240408	27.18	8580	-2.91	20240412	6550	27.18	20240408	12170	-31.55	20230614	6550	27.18	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
97	20240415	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-310	5	-3.66	172766610	21045	5.60	8260	8280	8120	10990	5930	8460	8203.05	0.61	0	206	9206	8832	8206	7832	7206	9020	8020	20	2530	500	6090	10	1	4000000	326	110.14	1.87	12	0.53	74.00	4368.00	12170	20230614	-33.03	6550	20240408	24.43	8580	-5.01	20240412	6550	24.43	20240408	12170	-33.03	20230614	6550	24.43	20240408	0.45	N	025870	500	20 억		24529	N	N	0	N	00	N
98	20240412	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	130	2	1.56	3008786810	371315	68.43	8000	8580	7580	10820	5840	8330	8102.53	0.70	0	-1819	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	338	114.32	1.94	12	9.28	74.00	4368.00	12170	20230614	-30.48	6550	20240408	29.16	8580	-1.40	20240412	6550	29.16	20240408	12170	-30.48	20230614	6550	29.16	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
99	20240412	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	30	2	0.36	2803565730	347017	63.96	8000	8580	7580	10820	5840	8330	8078.97	0.70	0	-5488	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	334	112.97	1.91	12	8.68	74.00	4368.00	12170	20230614	-31.31	6550	20240408	27.63	8580	-2.56	20240412	6550	27.63	20240408	12170	-31.31	20230614	6550	27.63	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
100	20240412	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-170	5	-2.04	2661422180	329958	60.81	8000	8580	7580	10820	5840	8330	8065.86	0.70	0	-5312	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	326	110.27	1.87	12	8.25	74.00	4368.00	12170	20230614	-32.95	6550	20240408	24.58	8580	-4.90	20240412	6550	24.58	20240408	12170	-32.95	20230614	6550	24.58	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
101	20240412	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-10	5	-0.12	2485896710	308783	56.91	8000	8580	7580	10820	5840	8330	8050.54	0.70	0	-7836	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	333	112.43	1.90	12	7.72	74.00	4368.00	12170	20230614	-31.64	6550	20240408	27.02	8580	-3.03	20240412	6550	27.02	20240408	12170	-31.64	20230614	6550	27.02	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
102	20240412	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-110	5	-1.32	2250295990	280602	51.72	8000	8580	7580	10820	5840	8330	8019.42	0.70	0	-8430	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	329	111.08	1.88	12	7.02	74.00	4368.00	12170	20230614	-32.46	6550	20240408	25.50	8580	-4.20	20240412	6550	25.50	20240408	12170	-32.46	20230614	6550	25.50	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
103	20240412	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	250	2	3.00	1929331580	241978	44.60	8000	8580	7580	10820	5840	8330	7973.02	0.70	0	-10241	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	343	115.95	1.96	12	6.05	74.00	4368.00	12170	20230614	-29.50	6550	20240408	30.99	8580	0.00	20240412	6550	30.99	20240408	12170	-29.50	20230614	6550	30.99	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
104	20240412	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-270	5	-3.24	1292476880	164688	30.35	8000	8290	7580	10820	5840	8330	7847.75	0.70	0	-12959	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	322	108.92	1.85	12	4.12	74.00	4368.00	12170	20230614	-33.77	6550	20240408	23.05	8560	-5.84	20240112	6550	23.05	20240408	12170	-33.77	20230614	6550	23.05	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
105	20240412	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-530	5	-6.36	391214670	49149	9.06	8000	8290	7800	10820	5840	8330	7959.03	0.70	0	-2762	9276	8802	7856	7382	6436	9040	7620	20	2490	500	5990	10	1	4000000	312	105.41	1.79	12	1.23	74.00	4368.00	12170	20230614	-35.91	6550	20240408	19.08	8560	-8.88	20240112	6550	19.08	20240408	12170	-35.91	20230614	6550	19.08	20240408	0.45	N	025870	500	20 억		28174	N	N	0	N	00	N
106	20240411	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8330	1470	2	21.43	3876935020	507811	5262.84	6930	8330	6910	8910	4810	6860	7629.76	0.58	0	9881	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	333	112.57	1.91	12	12.70	74.00	4368.00	12170	20230614	-31.55	6550	20240408	27.18	8560	-2.69	20240112	6550	27.18	20240408	12170	-31.55	20230614	6550	27.18	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
107	20240411	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	840	2	12.24	3365741970	444595	4607.68	6930	8300	6910	8910	4810	6860	7571.10	0.58	0	4833	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	308	104.05	1.76	12	11.11	74.00	4368.00	12170	20230614	-36.73	6550	20240408	17.56	8560	-10.05	20240112	6550	17.56	20240408	12170	-36.73	20230614	6550	17.56	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
108	20240411	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	690	2	10.06	2736689480	363533	3767.57	6930	8300	6910	8910	4810	6860	7528.89	0.58	0	362	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	302	102.03	1.73	12	9.09	74.00	4368.00	12170	20230614	-37.96	6550	20240408	15.27	8560	-11.80	20240112	6550	15.27	20240408	12170	-37.96	20230614	6550	15.27	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
109	20240411	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	630	2	9.18	2553053850	339289	3516.31	6930	8300	6910	8910	4810	6860	7525.63	0.58	0	-2381	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	300	101.22	1.71	12	8.48	74.00	4368.00	12170	20230614	-38.46	6550	20240408	14.35	8560	-12.50	20240112	6550	14.35	20240408	12170	-38.46	20230614	6550	14.35	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
110	20240411	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	400	2	5.83	2412861130	320283	3319.34	6930	8300	6910	8910	4810	6860	7534.51	0.58	0	-8566	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	290	98.11	1.66	12	8.01	74.00	4368.00	12170	20230614	-40.35	6550	20240408	10.84	8560	-15.19	20240112	6550	10.84	20240408	12170	-40.35	20230614	6550	10.84	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
111	20240411	110329	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	330	2	4.81	2303310250	305031	3161.27	6930	8300	6910	8910	4810	6860	7552.12	0.58	0	-8756	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	288	97.16	1.65	12	7.63	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8560	-16.00	20240112	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
112	20240411	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	330	2	4.81	2188082910	288932	2994.42	6930	8300	6910	8910	4810	6860	7574.15	0.58	0	-6358	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	288	97.16	1.65	12	7.22	74.00	4368.00	12170	20230614	-40.92	6550	20240408	9.77	8560	-16.00	20240112	6550	9.77	20240408	12170	-40.92	20230614	6550	9.77	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
113	20240411	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	980	2	14.29	530735930	69276	717.96	6930	8150	6910	8910	4810	6860	7666.59	0.58	0	5879	7020	6940	6780	6700	6540	6980	6740	20	2050	500	4930	10	1	4000000	314	105.95	1.79	12	1.73	74.00	4368.00	12170	20230614	-35.58	6550	20240408	19.69	8560	-8.41	20240112	6550	19.69	20240408	12170	-35.58	20230614	6550	19.69	20240408	0.45	N	025870	500	20 억		23026	N	N	0	N	00	N
114	20240409	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	110	2	1.63	65348290	9645	55.69	6690	6860	6620	8770	4730	6750	6775.35	0.60	0	-1003	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	274	92.70	1.57	12	0.24	74.00	4368.00	12170	20230614	-43.63	6550	20240408	4.73	8560	-19.86	20240112	6550	4.73	20240408	12170	-43.63	20230614	6550	4.73	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
115	20240409	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	90	2	1.33	59720020	8824	50.95	6690	6850	6620	8770	4730	6750	6767.91	0.60	0	-902	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	274	92.43	1.57	12	0.22	74.00	4368.00	12170	20230614	-43.80	6550	20240408	4.43	8560	-20.09	20240112	6550	4.43	20240408	12170	-43.80	20230614	6550	4.43	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
116	20240409	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	100	2	1.48	57817700	8546	49.35	6690	6850	6620	8770	4730	6750	6765.47	0.60	0	-822	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	274	92.57	1.57	12	0.21	74.00	4368.00	12170	20230614	-43.71	6550	20240408	4.58	8560	-19.98	20240112	6550	4.58	20240408	12170	-43.71	20230614	6550	4.58	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
117	20240409	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	50	2	0.74	48971350	7247	41.85	6690	6840	6620	8770	4730	6750	6757.47	0.60	0	-589	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	272	91.89	1.56	12	0.18	74.00	4368.00	12170	20230614	-44.12	6550	20240408	3.82	8560	-20.56	20240112	6550	3.82	20240408	12170	-44.12	20230614	6550	3.82	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
118	20240409	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	0	3	0.00	45325520	6708	38.73	6690	6840	6620	8770	4730	6750	6756.94	0.60	0	-496	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	270	91.22	1.55	12	0.17	74.00	4368.00	12170	20230614	-44.54	6550	20240408	3.05	8560	-21.14	20240112	6550	3.05	20240408	12170	-44.54	20230614	6550	3.05	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
119	20240409	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6780	30	2	0.44	44136890	6532	37.72	6690	6840	6620	8770	4730	6750	6757.03	0.60	0	-462	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	271	91.62	1.55	12	0.16	74.00	4368.00	12170	20230614	-44.29	6550	20240408	3.51	8560	-20.79	20240112	6550	3.51	20240408	12170	-44.29	20230614	6550	3.51	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
120	20240409	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	80	2	1.19	30973930	4585	26.48	6690	6830	6620	8770	4730	6750	6755.49	0.60	0	-375	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	273	92.30	1.56	12	0.11	74.00	4368.00	12170	20230614	-43.88	6550	20240408	4.27	8560	-20.21	20240112	6550	4.27	20240408	12170	-43.88	20230614	6550	4.27	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
121	20240409	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-10	5	-0.15	7742500	1157	6.68	6690	6750	6620	8770	4730	6750	6691.88	0.60	0	-412	6910	6830	6690	6610	6470	6870	6650	20	2020	500	4860	10	1	4000000	270	91.08	1.54	12	0.03	74.00	4368.00	12170	20230614	-44.62	6550	20240408	2.90	8560	-21.26	20240112	6550	2.90	20240408	12170	-44.62	20230614	6550	2.90	20240408	0.45	N	025870	500	20 억		24029	N	N	0	N	00	N
122	20240408	160326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6750	20	2	0.30	114732320	17188	224.39	6700	6770	6550	8740	4720	6730	6675.05	0.55	0	1743	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	270	91.22	1.55	12	0.43	74.00	4368.00	12170	20230614	-44.54	6550	20240408	3.05	8560	-21.14	20240112	6550	3.05	20240408	12170	-44.54	20230614	6550	3.05	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
123	20240408	150327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6720	-10	5	-0.15	109621510	16430	214.49	6700	6770	6550	8740	4720	6730	6672.03	0.55	0	1960	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	269	90.81	1.54	12	0.41	74.00	4368.00	12170	20230614	-44.78	6550	20240408	2.60	8560	-21.50	20240112	6550	2.60	20240408	12170	-44.78	20230614	6550	2.60	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
124	20240408	140328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6700	-30	5	-0.45	66502690	10018	130.78	6700	6720	6550	8740	4720	6730	6638.32	0.55	0	-2713	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	268	90.54	1.53	12	0.25	74.00	4368.00	12170	20230614	-44.95	6550	20240408	2.29	8560	-21.73	20240112	6550	2.29	20240408	12170	-44.95	20230614	6550	2.29	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
125	20240408	130326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6720	-10	5	-0.15	56926440	8589	112.13	6700	6720	6550	8740	4720	6730	6627.83	0.55	0	-2562	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	269	90.81	1.54	12	0.21	74.00	4368.00	12170	20230614	-44.78	6550	20240408	2.60	8560	-21.50	20240112	6550	2.60	20240408	12170	-44.78	20230614	6550	2.60	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
126	20240408	120327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6680	-50	5	-0.74	53560340	8086	105.56	6700	6710	6550	8740	4720	6730	6623.84	0.55	0	-2499	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	267	90.27	1.53	12	0.20	74.00	4368.00	12170	20230614	-45.11	6550	20240408	1.98	8560	-21.96	20240112	6550	1.98	20240408	12170	-45.11	20230614	6550	1.98	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
127	20240408	110329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6580	-150	5	-2.23	47213850	7136	93.16	6700	6710	6550	8740	4720	6730	6616.29	0.55	0	-2256	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	263	88.92	1.51	12	0.18	74.00	4368.00	12170	20230614	-45.93	6550	20240408	0.46	8560	-23.13	20240112	6550	0.46	20240408	12170	-45.93	20230614	6550	0.46	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
128	20240408	100324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6550	-180	5	-2.67	29901770	4502	58.77	6700	6710	6550	8740	4720	6730	6641.89	0.55	0	-930	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	262	88.51	1.50	12	0.11	74.00	4368.00	12170	20230614	-46.18	6550	20240408	0.00	8560	-23.48	20240112	6550	0.00	20240408	12170	-46.18	20230614	6550	0.00	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
129	20240408	090328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6690	-40	5	-0.59	10336130	1543	20.14	6700	6710	6690	8740	4720	6730	6698.72	0.55	0	-207	6836	6782	6736	6682	6636	6760	6660	20	2010	500	4840	10	1	4000000	268	90.41	1.53	12	0.04	74.00	4368.00	12170	20230614	-45.03	6690	20240408	0.00	8560	-21.85	20240112	6690	0.00	20240408	12170	-45.03	20230614	6690	0.00	20240408	0.45	N	025870	500	20 억		22029	N	N	0	N	00	N
130	20240405	160328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6730	-70	5	-1.03	51526200	7660	42.00	6790	6790	6690	8840	4760	6800	6726.65	0.59	0	-1405	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	269	90.95	1.54	12	0.19	74.00	4368.00	12170	20230614	-44.70	6690	20240405	0.60	8560	-21.38	20240112	6690	0.60	20240405	12170	-44.70	20230614	6690	0.60	20240405	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
131	20240405	150325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6730	-70	5	-1.03	50336070	7483	41.03	6790	6790	6690	8840	4760	6800	6726.72	0.59	0	-1337	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	269	90.95	1.54	12	0.19	74.00	4368.00	12170	20230614	-44.70	6690	20240405	0.60	8560	-21.38	20240112	6690	0.60	20240405	12170	-44.70	20230614	6690	0.60	20240405	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
132	20240405	140325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6740	-60	5	-0.88	42616910	6335	34.74	6790	6790	6690	8840	4760	6800	6727.22	0.59	0	-1040	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	270	91.08	1.54	12	0.16	74.00	4368.00	12170	20230614	-44.62	6690	20240405	0.75	8560	-21.26	20240112	6690	0.75	20240405	12170	-44.62	20230614	6690	0.75	20240405	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
133	20240405	130325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6730	-70	5	-1.03	41177990	6121	33.56	6790	6790	6690	8840	4760	6800	6727.33	0.59	0	-1014	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	269	90.95	1.54	12	0.15	74.00	4368.00	12170	20230614	-44.70	6690	20240405	0.60	8560	-21.38	20240112	6690	0.60	20240405	12170	-44.70	20230614	6690	0.60	20240405	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
134	20240405	120325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6720	-80	5	-1.18	36082920	5363	29.41	6790	6790	6690	8840	4760	6800	6728.12	0.59	0	-1013	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	269	90.81	1.54	12	0.13	74.00	4368.00	12170	20230614	-44.78	6690	20240405	0.45	8560	-21.50	20240112	6690	0.45	20240405	12170	-44.78	20230614	6690	0.45	20240405	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
135	20240405	110327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6730	-70	5	-1.03	33088950	4916	26.96	6790	6790	6690	8840	4760	6800	6730.87	0.59	0	-895	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	269	90.95	1.54	12	0.12	74.00	4368.00	12170	20230614	-44.70	6690	20240405	0.60	8560	-21.38	20240112	6690	0.60	20240405	12170	-44.70	20230614	6690	0.60	20240405	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
136	20240405	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	-40	5	-0.59	20966160	3109	17.05	6790	6790	6710	8840	4760	6800	6743.70	0.59	0	-355	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	270	91.35	1.55	12	0.08	74.00	4368.00	12170	20230614	-44.45	6700	20240404	0.90	8560	-21.03	20240112	6700	0.90	20240404	12170	-44.45	20230614	6700	0.90	20240404	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
137	20240405	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-90	5	-1.32	7004070	1033	5.66	6790	6790	6710	8840	4760	6800	6780.32	0.59	0	-83	6946	6872	6786	6712	6626	6830	6670	20	2040	500	4890	10	1	4000000	268	90.68	1.54	12	0.03	74.00	4368.00	12170	20230614	-44.86	6700	20240404	0.15	8560	-21.61	20240112	6700	0.15	20240404	12170	-44.86	20230614	6700	0.15	20240404	0.45	N	025870	500	20 억		23434	N	N	0	N	00	N
138	20240404	160322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6800	-60	5	-0.87	116283640	17177	97.47	6860	6860	6700	8910	4810	6860	6769.73	0.65	0	-2703	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	272	91.89	1.56	12	0.43	74.00	4368.00	12170	20230614	-44.12	6700	20240404	1.49	8560	-20.56	20240112	6700	1.49	20240404	12170	-44.12	20230614	6700	1.49	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
139	20240404	150322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6760	-100	5	-1.46	113404670	16752	95.06	6860	6860	6700	8910	4810	6860	6769.62	0.65	0	-2472	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	270	91.35	1.55	12	0.42	74.00	4368.00	12170	20230614	-44.45	6700	20240404	0.90	8560	-21.03	20240112	6700	0.90	20240404	12170	-44.45	20230614	6700	0.90	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
140	20240404	140322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6740	-120	5	-1.75	99396230	14676	83.28	6860	6860	6700	8910	4810	6860	6772.71	0.65	0	-2126	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	270	91.08	1.54	12	0.37	74.00	4368.00	12170	20230614	-44.62	6700	20240404	0.60	8560	-21.26	20240112	6700	0.60	20240404	12170	-44.62	20230614	6700	0.60	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
141	20240404	130320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6790	-70	5	-1.02	74775550	11015	62.50	6860	6860	6720	8910	4810	6860	6788.52	0.65	0	-1382	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	272	91.76	1.55	12	0.28	74.00	4368.00	12170	20230614	-44.21	6720	20240404	1.04	8560	-20.68	20240112	6720	1.04	20240404	12170	-44.21	20230614	6720	1.04	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
142	20240404	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6810	-50	5	-0.73	52162800	7676	43.56	6860	6860	6780	8910	4810	6860	6795.57	0.65	0	-1054	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	272	92.03	1.56	12	0.19	74.00	4368.00	12170	20230614	-44.04	6780	20240404	0.44	8560	-20.44	20240112	6780	0.44	20240404	12170	-44.04	20230614	6780	0.44	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
143	20240404	110321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6790	-70	5	-1.02	47593680	7004	39.74	6860	6860	6780	8910	4810	6860	6795.21	0.65	0	-1021	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	272	91.76	1.55	12	0.18	74.00	4368.00	12170	20230614	-44.21	6780	20240404	0.15	8560	-20.68	20240112	6780	0.15	20240404	12170	-44.21	20230614	6780	0.15	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
144	20240404	100321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6780	-80	5	-1.17	30387730	4467	25.35	6860	6860	6780	8910	4810	6860	6802.72	0.65	0	-689	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	271	91.62	1.55	12	0.11	74.00	4368.00	12170	20230614	-44.29	6780	20240404	0.00	8560	-20.79	20240112	6780	0.00	20240404	12170	-44.29	20230614	6780	0.00	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
145	20240404	090321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6790	-70	5	-1.02	6328590	927	5.26	6860	6860	6790	8910	4810	6860	6826.96	0.65	0	-538	6966	6912	6856	6802	6746	6885	6775	20	2050	500	4930	10	1	4000000	272	91.76	1.55	12	0.02	74.00	4368.00	12170	20230614	-44.21	6790	20240404	0.00	8560	-20.68	20240112	6790	0.00	20240404	12170	-44.21	20230614	6790	0.00	20240404	0.45	N	025870	500	20 억		26137	N	N	0	N	00	N
146	20240403	160322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6860	-50	5	-0.72	120403310	17622	54.43	6910	6910	6800	8980	4840	6910	6832.56	0.67	0	-723	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	274	92.70	1.57	12	0.44	74.00	4368.00	12170	20230614	-43.63	6800	20240403	0.88	8560	-19.86	20240112	6800	0.88	20240403	12170	-43.63	20230614	6800	0.88	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
147	20240403	150320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6830	-80	5	-1.16	118811200	17389	53.71	6910	6910	6800	8980	4840	6910	6832.55	0.67	0	-707	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	273	92.30	1.56	12	0.43	74.00	4368.00	12170	20230614	-43.88	6800	20240403	0.44	8560	-20.21	20240112	6800	0.44	20240403	12170	-43.88	20230614	6800	0.44	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
148	20240403	140319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6830	-80	5	-1.16	109157660	15977	49.35	6910	6910	6800	8980	4840	6910	6832.18	0.67	0	-479	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	273	92.30	1.56	12	0.40	74.00	4368.00	12170	20230614	-43.88	6800	20240403	0.44	8560	-20.21	20240112	6800	0.44	20240403	12170	-43.88	20230614	6800	0.44	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
149	20240403	130318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6840	-70	5	-1.01	96075980	14063	43.44	6910	6910	6800	8980	4840	6910	6831.83	0.67	0	-475	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	274	92.43	1.57	12	0.35	74.00	4368.00	12170	20230614	-43.80	6800	20240403	0.59	8560	-20.09	20240112	6800	0.59	20240403	12170	-43.80	20230614	6800	0.59	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
150	20240403	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6810	-100	5	-1.45	87649050	12830	39.63	6910	6910	6800	8980	4840	6910	6831.57	0.67	0	-418	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	272	92.03	1.56	12	0.32	74.00	4368.00	12170	20230614	-44.04	6800	20240403	0.15	8560	-20.44	20240112	6800	0.15	20240403	12170	-44.04	20230614	6800	0.15	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
151	20240403	110319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6810	-100	5	-1.45	73980380	10823	33.43	6910	6910	6800	8980	4840	6910	6835.48	0.67	0	-390	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	272	92.03	1.56	12	0.27	74.00	4368.00	12170	20230614	-44.04	6800	20240403	0.15	8560	-20.44	20240112	6800	0.15	20240403	12170	-44.04	20230614	6800	0.15	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
152	20240403	100319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6810	-100	5	-1.45	48014230	7015	21.67	6910	6910	6800	8980	4840	6910	6844.51	0.67	0	-324	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	272	92.03	1.56	12	0.18	74.00	4368.00	12170	20230614	-44.04	6800	20240403	0.15	8560	-20.44	20240112	6800	0.15	20240403	12170	-44.04	20230614	6800	0.15	20240403	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
153	20240403	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	-100	5	-1.45	19054160	2762	8.53	6910	6910	6810	8980	4840	6910	6898.68	0.67	0	-885	7196	7052	6956	6812	6716	7005	6765	20	2070	500	4970	10	1	4000000	272	92.03	1.56	12	0.07	74.00	4368.00	12170	20230614	-44.04	6800	20240320	0.15	8560	-20.44	20240112	6800	0.15	20240320	12170	-44.04	20230614	6800	0.15	20240320	1.46	N	025870	500	20 억		26860	N	N	0	N	00	N
154	20240402	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-220	5	-3.09	225018540	32363	16.17	7090	7100	6860	9260	5000	7130	6952.97	0.76	0	-3465	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	276	93.38	1.58	12	0.81	74.00	4368.00	12170	20230614	-43.22	6800	20240320	1.62	8560	-19.28	20240112	6800	1.62	20240320	12170	-43.22	20230614	6800	1.62	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
155	20240402	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-240	5	-3.37	221005510	31782	15.88	7090	7100	6860	9260	5000	7130	6953.79	0.76	0	-3358	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	276	93.11	1.58	12	0.79	74.00	4368.00	12170	20230614	-43.39	6800	20240320	1.32	8560	-19.51	20240112	6800	1.32	20240320	12170	-43.39	20230614	6800	1.32	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
156	20240402	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-240	5	-3.37	193841580	27834	13.90	7090	7100	6880	9260	5000	7130	6964.20	0.76	0	-2533	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	276	93.11	1.58	12	0.70	74.00	4368.00	12170	20230614	-43.39	6800	20240320	1.32	8560	-19.51	20240112	6800	1.32	20240320	12170	-43.39	20230614	6800	1.32	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
157	20240402	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-220	5	-3.09	177823250	25512	12.74	7090	7100	6900	9260	5000	7130	6970.18	0.76	0	-2305	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	276	93.38	1.58	12	0.64	74.00	4368.00	12170	20230614	-43.22	6800	20240320	1.62	8560	-19.28	20240112	6800	1.62	20240320	12170	-43.22	20230614	6800	1.62	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
158	20240402	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-220	5	-3.09	160070680	22942	11.46	7090	7100	6900	9260	5000	7130	6977.19	0.76	0	-2295	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	276	93.38	1.58	12	0.57	74.00	4368.00	12170	20230614	-43.22	6800	20240320	1.62	8560	-19.28	20240112	6800	1.62	20240320	12170	-43.22	20230614	6800	1.62	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
159	20240402	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-180	5	-2.52	102536090	14643	7.31	7090	7100	6940	9260	5000	7130	7002.40	0.76	0	-1694	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	278	93.92	1.59	12	0.37	74.00	4368.00	12170	20230614	-42.89	6800	20240320	2.21	8560	-18.81	20240112	6800	2.21	20240320	12170	-42.89	20230614	6800	2.21	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
160	20240402	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	-130	5	-1.82	69464320	9901	4.95	7090	7100	6960	9260	5000	7130	7015.89	0.76	0	-1304	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	280	94.59	1.60	12	0.25	74.00	4368.00	12170	20230614	-42.48	6800	20240320	2.94	8560	-18.22	20240112	6800	2.94	20240320	12170	-42.48	20230614	6800	2.94	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
161	20240402	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	-110	5	-1.54	11291530	1601	0.80	7090	7100	7020	9260	5000	7130	7052.80	0.76	0	-611	7976	7552	7306	6882	6636	7430	6760	20	2130	500	5130	10	1	4000000	281	94.86	1.61	12	0.04	74.00	4368.00	12170	20230614	-42.32	6800	20240320	3.24	8560	-17.99	20240112	6800	3.24	20240320	12170	-42.32	20230614	6800	3.24	20240320	1.35	N	025870	500	20 억		30325	N	N	0	N	00	N
162	20240401	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-180	5	-2.46	1458408450	198773	1905.78	7310	7730	7060	9500	5120	7310	7337.06	0.59	0	6805	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	285	96.35	1.63	12	4.97	74.00	4368.00	12170	20230614	-41.41	6800	20240320	4.85	8560	-16.71	20240112	6800	4.85	20240320	12170	-41.41	20230614	6800	4.85	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
163	20240401	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-200	5	-2.74	1446548560	197110	1889.84	7310	7730	7060	9500	5120	7310	7338.79	0.59	0	6997	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	284	96.08	1.63	12	4.93	74.00	4368.00	12170	20230614	-41.58	6800	20240320	4.56	8560	-16.94	20240112	6800	4.56	20240320	12170	-41.58	20230614	6800	4.56	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
164	20240401	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-160	5	-2.19	1412351780	192323	1843.94	7310	7730	7060	9500	5120	7310	7343.65	0.59	0	7228	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	286	96.62	1.64	12	4.81	74.00	4368.00	12170	20230614	-41.25	6800	20240320	5.15	8560	-16.47	20240112	6800	5.15	20240320	12170	-41.25	20230614	6800	5.15	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
165	20240401	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-240	5	-3.28	1278642410	173501	1663.48	7310	7730	7060	9500	5120	7310	7369.66	0.59	0	4772	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	283	95.54	1.62	12	4.34	74.00	4368.00	12170	20230614	-41.91	6800	20240320	3.97	8560	-17.41	20240112	6800	3.97	20240320	12170	-41.91	20230614	6800	3.97	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
166	20240401	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	70	2	0.96	679555060	90133	864.17	7310	7730	7300	9500	5120	7310	7539.51	0.59	0	11427	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	295	99.73	1.69	12	2.25	74.00	4368.00	12170	20230614	-39.36	6800	20240320	8.53	8560	-13.79	20240112	6800	8.53	20240320	12170	-39.36	20230614	6800	8.53	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
167	20240401	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	330	2	4.51	438953470	57926	555.38	7310	7730	7310	9500	5120	7310	7577.90	0.59	0	4272	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	306	103.24	1.75	12	1.45	74.00	4368.00	12170	20230614	-37.22	6800	20240320	12.35	8560	-10.75	20240112	6800	12.35	20240320	12170	-37.22	20230614	6800	12.35	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
168	20240401	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	310	2	4.24	174754490	23395	224.30	7310	7680	7310	9500	5120	7310	7469.84	0.59	0	2317	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	305	102.97	1.74	12	0.58	74.00	4368.00	12170	20230614	-37.39	6800	20240320	12.06	8560	-10.98	20240112	6800	12.06	20240320	12170	-37.39	20230614	6800	12.06	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N
169	20240401	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	10	2	0.14	19505090	2667	25.57	7310	7380	7310	9500	5120	7310	7313.51	0.59	0	-36	7423	7366	7263	7206	7103	7395	7235	20	2190	500	5260	10	1	4000000	293	98.92	1.68	12	0.07	74.00	4368.00	12170	20230614	-39.85	6800	20240320	7.65	8560	-14.49	20240112	6800	7.65	20240320	12170	-39.85	20230614	6800	7.65	20240320	1.32	N	025870	500	20 억		23520	N	N	0	N	00	N