KissMeData/353590/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161234	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	140	2	2.92	192503435	39234	144.86	4825	4950	4820	6240	3360	4800	4906.50	0.80	3302	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	636	-56.78	2.20	12	0.30	-87.00	2247.00	12720	20230525	-61.16	4590	20240419	7.63	8120	-39.16	20240228	4590	7.63	20240419	12720	-61.16	20230525	4590	7.63	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
3	20240430	151245	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	140	2	2.92	173716400	35428	130.80	4825	4950	4820	6240	3360	4800	4903.36	0.80	4583	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	636	-56.78	2.20	12	0.28	-87.00	2247.00	12720	20230525	-61.16	4590	20240419	7.63	8120	-39.16	20240228	4590	7.63	20240419	12720	-61.16	20230525	4590	7.63	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
4	20240430	141252	57	100.00	KOSDAQ		유통	N	N	N	N	N	4920	120	2	2.50	152326655	31089	114.78	4825	4950	4820	6240	3360	4800	4899.70	0.80	5049	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	633	-56.55	2.19	12	0.24	-87.00	2247.00	12720	20230525	-61.32	4590	20240419	7.19	8120	-39.41	20240228	4590	7.19	20240419	12720	-61.32	20230525	4590	7.19	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
5	20240430	131247	57	100.00	KOSDAQ		유통	N	N	N	N	N	4905	105	2	2.19	122843640	25096	92.66	4825	4950	4820	6240	3360	4800	4894.95	0.80	4102	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	632	-56.38	2.18	12	0.19	-87.00	2247.00	12720	20230525	-61.44	4590	20240419	6.86	8120	-39.59	20240228	4590	6.86	20240419	12720	-61.44	20230525	4590	6.86	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
6	20240430	121244	57	100.00	KOSDAQ		유통	N	N	N	N	N	4875	75	2	1.56	72257340	14805	54.66	4825	4940	4820	6240	3360	4800	4880.60	0.80	2959	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	628	-56.03	2.17	12	0.11	-87.00	2247.00	12720	20230525	-61.67	4590	20240419	6.21	8120	-39.96	20240228	4590	6.21	20240419	12720	-61.67	20230525	4590	6.21	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
7	20240430	111239	57	100.00	KOSDAQ		유통	N	N	N	N	N	4890	90	2	1.88	64384065	13196	48.72	4825	4940	4820	6240	3360	4800	4879.06	0.80	3033	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	630	-56.21	2.18	12	0.10	-87.00	2247.00	12720	20230525	-61.56	4590	20240419	6.54	8120	-39.78	20240228	4590	6.54	20240419	12720	-61.56	20230525	4590	6.54	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
8	20240430	101240	57	100.00	KOSDAQ		유통	N	N	N	N	N	4850	50	2	1.04	37509535	7666	28.30	4825	4940	4820	6240	3360	4800	4892.97	0.80	2867	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	624	-55.75	2.16	12	0.06	-87.00	2247.00	12720	20230525	-61.87	4590	20240419	5.66	8120	-40.27	20240228	4590	5.66	20240419	12720	-61.87	20230525	4590	5.66	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
9	20240430	091250	57	100.00	KOSDAQ		유통	N	N	N	N	N	4940	140	2	2.92	23324045	4760	17.57	4825	4940	4820	6240	3360	4800	4900.01	0.80	2890	4940	4870	4775	4705	4610	4905	4740	64	1440	500	3160	5	1	12875570	636	-56.78	2.20	12	0.04	-87.00	2247.00	12720	20230525	-61.16	4590	20240419	7.63	8120	-39.16	20240228	4590	7.63	20240419	12720	-61.16	20230525	4590	7.63	20240419	1.47	N	353590	500	64 억	102962	N	N	N	N
10	20240429	161229	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	95	2	2.02	129490140	27083	113.83	4705	4845	4680	6110	3295	4705	4781.23	0.69	13857	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	618	-55.17	2.14	12	0.21	-87.00	2247.00	12720	20230525	-62.26	4590	20240419	4.58	8120	-40.89	20240228	4590	4.58	20240419	12720	-62.26	20230525	4590	4.58	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
11	20240429	151240	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	110	2	2.34	110154315	23077	96.99	4705	4845	4680	6110	3295	4705	4773.34	0.69	14384	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	620	-55.34	2.14	12	0.18	-87.00	2247.00	12720	20230525	-62.15	4590	20240419	4.90	8120	-40.70	20240228	4590	4.90	20240419	12720	-62.15	20230525	4590	4.90	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
12	20240429	141154	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	75	2	1.59	83060350	17431	73.26	4705	4795	4680	6110	3295	4705	4765.09	0.69	11570	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	615	-54.94	2.13	12	0.14	-87.00	2247.00	12720	20230525	-62.42	4590	20240419	4.14	8120	-41.13	20240228	4590	4.14	20240419	12720	-62.42	20230525	4590	4.14	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
13	20240429	131238	57	100.00	KOSDAQ		유통	N	N	N	N	N	4770	65	2	1.38	76959575	16155	67.90	4705	4795	4680	6110	3295	4705	4763.82	0.69	10824	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	614	-54.83	2.12	12	0.13	-87.00	2247.00	12720	20230525	-62.50	4590	20240419	3.92	8120	-41.26	20240228	4590	3.92	20240419	12720	-62.50	20230525	4590	3.92	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
14	20240429	121237	57	100.00	KOSDAQ		유통	N	N	N	N	N	4785	80	2	1.70	59863350	12576	52.86	4705	4795	4680	6110	3295	4705	4760.13	0.69	8775	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	616	-55.00	2.13	12	0.10	-87.00	2247.00	12720	20230525	-62.38	4590	20240419	4.25	8120	-41.07	20240228	4590	4.25	20240419	12720	-62.38	20230525	4590	4.25	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
15	20240429	111212	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	55	2	1.17	32444530	6842	28.76	4705	4785	4680	6110	3295	4705	4741.97	0.69	4557	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	613	-54.71	2.12	12	0.05	-87.00	2247.00	12720	20230525	-62.58	4590	20240419	3.70	8120	-41.38	20240228	4590	3.70	20240419	12720	-62.58	20230525	4590	3.70	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
16	20240429	101238	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	60	2	1.28	19040725	4028	16.93	4705	4770	4680	6110	3295	4705	4727.09	0.69	2189	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	614	-54.77	2.12	12	0.03	-87.00	2247.00	12720	20230525	-62.54	4590	20240419	3.81	8120	-41.32	20240228	4590	3.81	20240419	12720	-62.54	20230525	4590	3.81	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
17	20240429	091238	57	100.00	KOSDAQ		유통	N	N	N	N	N	4740	35	2	0.74	8274750	1759	7.39	4705	4740	4680	6110	3295	4705	4704.24	0.69	377	4885	4795	4745	4655	4605	4770	4630	64	1405	500	3100	5	1	12875570	610	-54.48	2.11	12	0.01	-87.00	2247.00	12720	20230525	-62.74	4590	20240419	3.27	8120	-41.63	20240228	4590	3.27	20240419	12720	-62.74	20230525	4590	3.27	20240419	1.47	N	353590	500	64 억	88847	N	N	N	N
18	20240426	161232	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	-60	5	-1.26	112530205	23791	99.76	4765	4835	4695	6190	3340	4765	4729.95	0.76	-8433	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	606	-54.08	2.09	12	0.18	-87.00	2247.00	12720	20230525	-63.01	4590	20240419	2.51	8120	-42.06	20240228	4590	2.51	20240419	12720	-63.01	20230525	4590	2.51	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
19	20240426	151235	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	-55	5	-1.15	105181300	22232	93.22	4765	4835	4695	6190	3340	4765	4731.08	0.76	-8162	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	606	-54.14	2.10	12	0.17	-87.00	2247.00	12720	20230525	-62.97	4590	20240419	2.61	8120	-42.00	20240228	4590	2.61	20240419	12720	-62.97	20230525	4590	2.61	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
20	20240426	141232	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	-45	5	-0.94	87739465	18527	77.69	4765	4835	4700	6190	3340	4765	4735.76	0.76	-8464	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	608	-54.25	2.10	12	0.14	-87.00	2247.00	12720	20230525	-62.89	4590	20240419	2.83	8120	-41.87	20240228	4590	2.83	20240419	12720	-62.89	20230525	4590	2.83	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
21	20240426	131233	57	100.00	KOSDAQ		유통	N	N	N	N	N	4730	-35	5	-0.73	82822990	17486	73.32	4765	4835	4700	6190	3340	4765	4736.53	0.76	-8307	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	609	-54.37	2.11	12	0.14	-87.00	2247.00	12720	20230525	-62.81	4590	20240419	3.05	8120	-41.75	20240228	4590	3.05	20240419	12720	-62.81	20230525	4590	3.05	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
22	20240426	121231	57	100.00	KOSDAQ		유통	N	N	N	N	N	4715	-50	5	-1.05	77598140	16378	68.68	4765	4835	4700	6190	3340	4765	4737.95	0.76	-8034	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	607	-54.20	2.10	12	0.13	-87.00	2247.00	12720	20230525	-62.93	4590	20240419	2.72	8120	-41.93	20240228	4590	2.72	20240419	12720	-62.93	20230525	4590	2.72	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
23	20240426	111225	57	100.00	KOSDAQ		유통	N	N	N	N	N	4730	-35	5	-0.73	67088020	14147	59.32	4765	4835	4700	6190	3340	4765	4742.21	0.76	-6382	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	609	-54.37	2.11	12	0.11	-87.00	2247.00	12720	20230525	-62.81	4590	20240419	3.05	8120	-41.75	20240228	4590	3.05	20240419	12720	-62.81	20230525	4590	3.05	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
24	20240426	101229	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	-5	5	-0.10	16649970	3519	14.76	4765	4765	4715	6190	3340	4765	4731.45	0.76	-1144	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	613	-54.71	2.12	12	0.03	-87.00	2247.00	12720	20230525	-62.58	4590	20240419	3.70	8120	-41.38	20240228	4590	3.70	20240419	12720	-62.58	20230525	4590	3.70	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
25	20240426	091234	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	-5	5	-0.10	661950	139	0.58	4765	4765	4760	6190	3340	4765	4762.23	0.76	-16	4838	4801	4763	4726	4688	4782	4707	64	1425	500	3140	5	1	12875570	613	-54.71	2.12	12	0.00	-87.00	2247.00	12720	20230525	-62.58	4590	20240419	3.70	8120	-41.38	20240228	4590	3.70	20240419	12720	-62.58	20230525	4590	3.70	20240419	1.46	N	353590	500	64 억	97283	N	N	N	N
26	20240425	161224	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	-35	5	-0.73	113073950	23848	91.22	4800	4800	4725	6240	3360	4800	4741.44	0.82	-7940	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	614	-54.77	2.12	12	0.19	-87.00	2247.00	12720	20230525	-62.54	4590	20240419	3.81	8120	-41.32	20240228	4590	3.81	20240419	12720	-62.54	20230525	4590	3.81	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
27	20240425	151230	57	100.00	KOSDAQ		유통	N	N	N	N	N	4725	-75	5	-1.56	104095920	21953	83.97	4800	4800	4725	6240	3360	4800	4741.76	0.82	-7671	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	608	-54.31	2.10	12	0.17	-87.00	2247.00	12720	20230525	-62.85	4590	20240419	2.94	8120	-41.81	20240228	4590	2.94	20240419	12720	-62.85	20230525	4590	2.94	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
28	20240425	141226	57	100.00	KOSDAQ		유통	N	N	N	N	N	4750	-50	5	-1.04	61692500	12988	49.68	4800	4800	4730	6240	3360	4800	4749.96	0.82	-1673	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	612	-54.60	2.11	12	0.10	-87.00	2247.00	12720	20230525	-62.66	4590	20240419	3.49	8120	-41.50	20240228	4590	3.49	20240419	12720	-62.66	20230525	4590	3.49	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
29	20240425	131227	57	100.00	KOSDAQ		유통	N	N	N	N	N	4770	-30	5	-0.62	56460530	11886	45.46	4800	4800	4730	6240	3360	4800	4750.17	0.82	-1263	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	614	-54.83	2.12	12	0.09	-87.00	2247.00	12720	20230525	-62.50	4590	20240419	3.92	8120	-41.26	20240228	4590	3.92	20240419	12720	-62.50	20230525	4590	3.92	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
30	20240425	121223	57	100.00	KOSDAQ		유통	N	N	N	N	N	4770	-30	5	-0.62	50908660	10721	41.01	4800	4800	4730	6240	3360	4800	4748.50	0.82	-773	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	614	-54.83	2.12	12	0.08	-87.00	2247.00	12720	20230525	-62.50	4590	20240419	3.92	8120	-41.26	20240228	4590	3.92	20240419	12720	-62.50	20230525	4590	3.92	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
31	20240425	111225	57	100.00	KOSDAQ		유통	N	N	N	N	N	4755	-45	5	-0.94	39049535	8220	31.44	4800	4800	4730	6240	3360	4800	4750.55	0.82	-1117	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	612	-54.66	2.12	12	0.06	-87.00	2247.00	12720	20230525	-62.62	4590	20240419	3.59	8120	-41.44	20240228	4590	3.59	20240419	12720	-62.62	20230525	4590	3.59	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
32	20240425	101224	57	100.00	KOSDAQ		유통	N	N	N	N	N	4745	-55	5	-1.15	26176150	5512	21.08	4800	4800	4730	6240	3360	4800	4748.94	0.82	-1336	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	611	-54.54	2.11	12	0.04	-87.00	2247.00	12720	20230525	-62.70	4590	20240419	3.38	8120	-41.56	20240228	4590	3.38	20240419	12720	-62.70	20230525	4590	3.38	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
33	20240425	091229	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	-25	5	-0.52	8974755	1885	7.21	4800	4800	4730	6240	3360	4800	4761.14	0.82	-1063	4846	4822	4781	4757	4716	4835	4770	64	1440	500	3160	5	1	12875570	615	-54.89	2.13	12	0.01	-87.00	2247.00	12720	20230525	-62.46	4590	20240419	4.03	8120	-41.19	20240228	4590	4.03	20240419	12720	-62.46	20230525	4590	4.03	20240419	1.48	N	353590	500	64 억	105223	N	N	N	N
34	20240424	161206	57	100.00	KOSDAQ		유통	N	N	N	N	N	4800	85	2	1.80	120203640	25187	88.75	4740	4805	4740	6120	3305	4715	4772.49	0.78	3393	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	618	-55.17	2.14	12	0.20	-87.00	2247.00	12720	20230525	-62.26	4590	20240419	4.58	8120	-40.89	20240228	4590	4.58	20240419	12720	-62.26	20230525	4590	4.58	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
35	20240424	151222	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	75	2	1.59	112864730	23658	83.36	4740	4805	4740	6120	3305	4715	4770.72	0.78	3209	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	617	-55.06	2.13	12	0.18	-87.00	2247.00	12720	20230525	-62.34	4590	20240419	4.36	8120	-41.01	20240228	4590	4.36	20240419	12720	-62.34	20230525	4590	4.36	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
36	20240424	141224	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	65	2	1.38	102983390	21587	76.06	4740	4805	4740	6120	3305	4715	4770.67	0.78	2189	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	615	-54.94	2.13	12	0.17	-87.00	2247.00	12720	20230525	-62.42	4590	20240419	4.14	8120	-41.13	20240228	4590	4.14	20240419	12720	-62.42	20230525	4590	4.14	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
37	20240424	131227	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	65	2	1.38	91356275	19149	67.47	4740	4805	4740	6120	3305	4715	4770.87	0.78	1764	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	615	-54.94	2.13	12	0.15	-87.00	2247.00	12720	20230525	-62.42	4590	20240419	4.14	8120	-41.13	20240228	4590	4.14	20240419	12720	-62.42	20230525	4590	4.14	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
38	20240424	121221	57	100.00	KOSDAQ		유통	N	N	N	N	N	4770	55	2	1.17	85956595	18016	63.48	4740	4805	4740	6120	3305	4715	4771.18	0.78	1507	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	614	-54.83	2.12	12	0.14	-87.00	2247.00	12720	20230525	-62.50	4590	20240419	3.92	8120	-41.26	20240228	4590	3.92	20240419	12720	-62.50	20230525	4590	3.92	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
39	20240424	111219	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	50	2	1.06	70218360	14702	51.80	4740	4805	4740	6120	3305	4715	4776.19	0.78	633	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	614	-54.77	2.12	12	0.11	-87.00	2247.00	12720	20230525	-62.54	4590	20240419	3.81	8120	-41.32	20240228	4590	3.81	20240419	12720	-62.54	20230525	4590	3.81	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
40	20240424	101217	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	60	2	1.27	22732110	4761	16.78	4740	4805	4740	6120	3305	4715	4774.89	0.78	1011	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	615	-54.89	2.13	12	0.04	-87.00	2247.00	12720	20230525	-62.46	4590	20240419	4.03	8120	-41.19	20240228	4590	4.03	20240419	12720	-62.46	20230525	4590	4.03	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
41	20240424	091221	57	100.00	KOSDAQ		유통	N	N	N	N	N	4775	60	2	1.27	5762795	1213	4.27	4740	4805	4740	6120	3305	4715	4751.43	0.78	365	4878	4796	4753	4671	4628	4775	4650	64	1405	500	3110	5	1	12875570	615	-54.89	2.13	12	0.01	-87.00	2247.00	12720	20230525	-62.46	4590	20240419	4.03	8120	-41.19	20240228	4590	4.03	20240419	12720	-62.46	20230525	4590	4.03	20240419	1.47	N	353590	500	64 억	100683	N	N	N	N
42	20240423	161145	57	100.00	KOSDAQ		유통	N	N	N	N	N	4715	-75	5	-1.57	134638465	28352	76.52	4800	4835	4710	6220	3355	4790	4748.83	0.83	-5359	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	607	-54.20	2.10	12	0.22	-87.00	2247.00	13190	20230417	-64.25	4590	20240419	2.72	8120	-41.93	20240228	4590	2.72	20240419	12720	-62.93	20230525	4590	2.72	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
43	20240423	151216	57	100.00	KOSDAQ		유통	N	N	N	N	N	4725	-65	5	-1.36	123881090	26071	70.37	4800	4835	4710	6220	3355	4790	4751.68	0.83	-4659	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	608	-54.31	2.10	12	0.20	-87.00	2247.00	13190	20230417	-64.18	4590	20240419	2.94	8120	-41.81	20240228	4590	2.94	20240419	12720	-62.85	20230525	4590	2.94	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
44	20240423	141214	57	100.00	KOSDAQ		유통	N	N	N	N	N	4710	-80	5	-1.67	102393200	21522	58.09	4800	4835	4710	6220	3355	4790	4757.61	0.83	-4151	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	606	-54.14	2.10	12	0.17	-87.00	2247.00	13190	20230417	-64.29	4590	20240419	2.61	8120	-42.00	20240228	4590	2.61	20240419	12720	-62.97	20230525	4590	2.61	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
45	20240423	131213	57	100.00	KOSDAQ		유통	N	N	N	N	N	4755	-35	5	-0.73	75493235	15836	42.74	4800	4835	4720	6220	3355	4790	4767.19	0.83	-3800	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	612	-54.66	2.12	12	0.12	-87.00	2247.00	13190	20230417	-63.95	4590	20240419	3.59	8120	-41.44	20240228	4590	3.59	20240419	12720	-62.62	20230525	4590	3.59	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
46	20240423	121212	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	-30	5	-0.63	69337880	14539	39.24	4800	4835	4720	6220	3355	4790	4769.10	0.83	-3813	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	613	-54.71	2.12	12	0.11	-87.00	2247.00	13190	20230417	-63.91	4590	20240419	3.70	8120	-41.38	20240228	4590	3.70	20240419	12720	-62.58	20230525	4590	3.70	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
47	20240423	111214	57	100.00	KOSDAQ		유통	N	N	N	N	N	4760	-30	5	-0.63	42561670	8898	24.02	4800	4835	4750	6220	3355	4790	4783.29	0.83	-3419	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	613	-54.71	2.12	12	0.07	-87.00	2247.00	13190	20230417	-63.91	4590	20240419	3.70	8120	-41.38	20240228	4590	3.70	20240419	12720	-62.58	20230525	4590	3.70	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
48	20240423	101211	57	100.00	KOSDAQ		유통	N	N	N	N	N	4785	-5	5	-0.10	18688515	3897	10.52	4800	4835	4755	6220	3355	4790	4795.62	0.83	-896	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	616	-55.00	2.13	12	0.03	-87.00	2247.00	13190	20230417	-63.72	4590	20240419	4.25	8120	-41.07	20240228	4590	4.25	20240419	12720	-62.38	20230525	4590	4.25	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
49	20240423	091214	57	100.00	KOSDAQ		유통	N	N	N	N	N	4815	25	2	0.52	2093630	436	1.18	4800	4815	4790	6220	3355	4790	4801.90	0.83	-155	4926	4857	4771	4702	4616	4892	4737	64	1430	500	3160	5	1	12875570	620	-55.34	2.14	12	0.00	-87.00	2247.00	13190	20230417	-63.50	4590	20240419	4.90	8120	-40.70	20240228	4590	4.90	20240419	12720	-62.15	20230525	4590	4.90	20240419	1.48	N	353590	500	64 억	107498	N	N	N	N
50	20240422	161208	57	100.00	KOSDAQ		유통	N	N	N	N	N	4790	85	2	1.81	173779385	36489	46.60	4700	4840	4685	6110	3295	4705	4762.15	0.77	8733	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	617	-55.06	2.13	12	0.28	-87.00	2247.00	13190	20230417	-63.68	4590	20240419	4.36	8120	-41.01	20240228	4590	4.36	20240419	12720	-62.34	20230525	4590	4.36	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
51	20240422	151206	57	100.00	KOSDAQ		유통	N	N	N	N	N	4750	45	2	0.96	155666400	32681	41.74	4700	4840	4685	6110	3295	4705	4763.21	0.77	6904	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	612	-54.60	2.11	12	0.25	-87.00	2247.00	13190	20230417	-63.99	4590	20240419	3.49	8120	-41.50	20240228	4590	3.49	20240419	12720	-62.66	20230525	4590	3.49	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
52	20240422	141208	57	100.00	KOSDAQ		유통	N	N	N	N	N	4765	60	2	1.28	123586500	25931	33.12	4700	4840	4685	6110	3295	4705	4765.98	0.77	5656	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	614	-54.77	2.12	12	0.20	-87.00	2247.00	13190	20230417	-63.87	4590	20240419	3.81	8120	-41.32	20240228	4590	3.81	20240419	12720	-62.54	20230525	4590	3.81	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
53	20240422	131204	57	100.00	KOSDAQ		유통	N	N	N	N	N	4735	30	2	0.64	112262065	23551	30.08	4700	4840	4685	6110	3295	4705	4766.76	0.77	4684	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	610	-54.43	2.11	12	0.18	-87.00	2247.00	13190	20230417	-64.10	4590	20240419	3.16	8120	-41.69	20240228	4590	3.16	20240419	12720	-62.78	20230525	4590	3.16	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
54	20240422	121203	57	100.00	KOSDAQ		유통	N	N	N	N	N	4705	0	3	0.00	109971370	23067	29.46	4700	4840	4685	6110	3295	4705	4767.48	0.77	4676	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	606	-54.08	2.09	12	0.18	-87.00	2247.00	13190	20230417	-64.33	4590	20240419	2.51	8120	-42.06	20240228	4590	2.51	20240419	12720	-63.01	20230525	4590	2.51	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
55	20240422	111206	57	100.00	KOSDAQ		유통	N	N	N	N	N	4750	45	2	0.96	100824910	21126	26.98	4700	4840	4685	6110	3295	4705	4772.55	0.77	4785	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	612	-54.60	2.11	12	0.16	-87.00	2247.00	13190	20230417	-63.99	4590	20240419	3.49	8120	-41.50	20240228	4590	3.49	20240419	12720	-62.66	20230525	4590	3.49	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
56	20240422	101206	57	100.00	KOSDAQ		유통	N	N	N	N	N	4780	75	2	1.59	87207775	18258	23.32	4700	4840	4685	6110	3295	4705	4776.41	0.77	3575	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	615	-54.94	2.13	12	0.14	-87.00	2247.00	13190	20230417	-63.76	4590	20240419	4.14	8120	-41.13	20240228	4590	4.14	20240419	12720	-62.42	20230525	4590	4.14	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
57	20240422	091207	57	100.00	KOSDAQ		유통	N	N	N	N	N	4805	100	2	2.13	25284760	5328	6.80	4700	4820	4685	6110	3295	4705	4745.64	0.77	33	5095	4900	4745	4550	4395	4822	4472	64	1405	500	3100	5	1	12875570	619	-55.23	2.14	12	0.04	-87.00	2247.00	13190	20230417	-63.57	4590	20240419	4.68	8120	-40.83	20240228	4590	4.68	20240419	12720	-62.22	20230525	4590	4.68	20240419	1.48	N	353590	500	64 억	98755	N	N	N	N
58	20240419	161110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4705	-90	5	-1.88	363531995	77647	76.59	4835	4940	4590	6230	3360	4795	4681.85	0.80	-4627	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	606	-54.08	2.09	12	0.60	-87.00	2247.00	13190	20230417	-64.33	4590	20240419	2.51	8120	-42.06	20240228	4590	2.51	20240419	12720	-63.01	20230525	4590	2.51	20240419	1.49	N	353590	500	64 억	103378	N	N	N	N
59	20240419	151118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4675	-120	5	-2.50	355612150	75962	74.93	4835	4940	4590	6230	3360	4795	4681.45	0.80	-4312	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	602	-53.74	2.08	12	0.59	-87.00	2247.00	13190	20230417	-64.56	4590	20240419	1.85	8120	-42.43	20240228	4590	1.85	20240419	12720	-63.25	20230525	4590	1.85	20240419	1.49	N	353590	500	64 억	103378	N	N	N	N
60	20240419	141110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4665	-130	5	-2.71	341518435	72943	71.95	4835	4940	4590	6230	3360	4795	4681.99	0.80	-4922	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	601	-53.62	2.08	12	0.57	-87.00	2247.00	13190	20230417	-64.63	4590	20240419	1.63	8120	-42.55	20240228	4590	1.63	20240419	12720	-63.33	20230525	4590	1.63	20240419	1.49	N	353590	500	64 억	103378	N	N	N	N
61	20240419	131110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4660	-135	5	-2.82	307816505	65726	64.83	4835	4940	4590	6230	3360	4795	4683.33	0.80	-6268	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	600	-53.56	2.07	12	0.51	-87.00	2247.00	13190	20230417	-64.67	4590	20240419	1.53	8120	-42.61	20240228	4590	1.53	20240419	12720	-63.36	20230525	4590	1.53	20240419	1.49	N	353590	500	64 억	103378	N	N	N	N
62	20240419	121105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4650	-145	5	-3.02	292584870	62456	61.61	4835	4940	4590	6230	3360	4795	4684.66	0.80	-7914	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	599	-53.45	2.07	12	0.49	-87.00	2247.00	13190	20230417	-64.75	4590	20240419	1.31	8120	-42.73	20240228	4590	1.31	20240419	12720	-63.44	20230525	4590	1.31	20240419	1.49	N	353590	500	64 억	103378	N	N	N	N
63	20240419	111121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4620	-175	5	-3.65	240799565	51215	50.52	4835	4940	4590	6230	3360	4795	4701.74	0.80	-6704	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	595	-53.10	2.06	12	0.40	-87.00	2247.00	13190	20230417	-64.97	4590	20240419	0.65	8120	-43.10	20240228	4590	0.65	20240419	12720	-63.68	20230525	4590	0.65	20240419	1.49	N	353590	500	64 억	103378	N	N	N	N
64	20240419	101114	57	100.00	KOSDAQ		유통	N	N	N	N	N	4720	-75	5	-1.56	121931015	25614	25.27	4835	4940	4690	6230	3360	4795	4760.33	0.80	-5868	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	608	-54.25	2.10	12	0.20	-87.00	2247.00	13190	20230417	-64.22	4595	20240418	2.72	8120	-41.87	20240228	4595	2.72	20240418	12720	-62.89	20230525	4595	2.72	20240418	1.49	N	353590	500	64 억	103378	N	N	N	N
65	20240419	091105	57	100.00	KOSDAQ		유통	N	N	N	N	N	4770	-25	5	-0.52	48891180	10159	10.02	4835	4940	4770	6230	3360	4795	4812.60	0.80	-6250	5028	4911	4753	4636	4478	4970	4695	64	1435	500	3160	5	1	12875570	614	-54.83	2.12	12	0.08	-87.00	2247.00	13190	20230417	-63.84	4595	20240418	3.81	8120	-41.26	20240228	4595	3.81	20240418	12720	-62.50	20230525	4595	3.81	20240418	1.49	N	353590	500	64 억	103378	N	N	N	N
66	20240418	161107	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4795	115	2	2.46	484091545	101239	10.83	4595	4870	4595	6080	3280	4680	4781.67	0.54	32988	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	617	-55.11	2.13	12	0.79	-87.00	2247.00	13190	20230417	-63.65	4595	20240418	4.35	8120	-40.95	20240228	4595	4.35	20240418	12720	-62.30	20230525	4595	4.35	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
67	20240418	151105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4785	105	2	2.24	463049685	96850	10.36	4595	4870	4595	6080	3280	4680	4781.10	0.54	33893	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	616	-55.00	2.13	12	0.75	-87.00	2247.00	13190	20230417	-63.72	4595	20240418	4.13	8120	-41.07	20240228	4595	4.13	20240418	12720	-62.38	20230525	4595	4.13	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
68	20240418	141113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4795	115	2	2.46	395389225	82711	8.85	4595	4870	4595	6080	3280	4680	4780.37	0.54	32002	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	617	-55.11	2.13	12	0.64	-87.00	2247.00	13190	20230417	-63.65	4595	20240418	4.35	8120	-40.95	20240228	4595	4.35	20240418	12720	-62.30	20230525	4595	4.35	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
69	20240418	131102	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4790	110	2	2.35	286616045	60132	6.43	4595	4830	4595	6080	3280	4680	4766.45	0.54	25431	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	617	-55.06	2.13	12	0.47	-87.00	2247.00	13190	20230417	-63.68	4595	20240418	4.24	8120	-41.01	20240228	4595	4.24	20240418	12720	-62.34	20230525	4595	4.24	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
70	20240418	121104	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4820	140	2	2.99	237678750	49961	5.35	4595	4825	4595	6080	3280	4680	4757.29	0.54	22039	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	621	-55.40	2.15	12	0.39	-87.00	2247.00	13190	20230417	-63.46	4595	20240418	4.90	8120	-40.64	20240228	4595	4.90	20240418	12720	-62.11	20230525	4595	4.90	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
71	20240418	111110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4760	80	2	1.71	201597415	42430	4.54	4595	4810	4595	6080	3280	4680	4751.29	0.54	18181	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	613	-54.71	2.12	12	0.33	-87.00	2247.00	13190	20230417	-63.91	4595	20240418	3.59	8120	-41.38	20240228	4595	3.59	20240418	12720	-62.58	20230525	4595	3.59	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
72	20240418	101105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4760	80	2	1.71	145580255	30701	3.29	4595	4795	4595	6080	3280	4680	4741.87	0.54	15786	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	613	-54.71	2.12	12	0.24	-87.00	2247.00	13190	20230417	-63.91	4595	20240418	3.59	8120	-41.38	20240228	4595	3.59	20240418	12720	-62.58	20230525	4595	3.59	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
73	20240418	091103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4680	0	3	0.00	18520030	3994	0.43	4595	4705	4595	6080	3280	4680	4636.96	0.54	1850	6440	5560	5110	4230	3780	5335	4005	64	1400	500	3080	5	1	12875570	603	-53.79	2.08	12	0.03	-87.00	2247.00	13190	20230417	-64.52	4595	20240418	1.85	8120	-42.36	20240228	4595	1.85	20240418	12720	-63.21	20230525	4595	1.85	20240418	1.49	N	353590	500	64 억	69681	N	N	N	N
74	20240417	161053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4680	-145	5	-3.01	4985568830	929464	1484.32	4825	5990	4660	6270	3380	4825	5365.62	0.34	28204	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	603	-53.79	2.08	12	7.22	-87.00	2247.00	13190	20230417	-64.52	4660	20240417	0.43	8120	-42.36	20240228	4660	0.43	20240417	13190	-64.52	20230417	4660	0.43	20240417	1.47	N	353590	500	64 억	43916	N	N	N	N
75	20240417	151110	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4710	-115	5	-2.38	4900673130	911340	1455.37	4825	5990	4710	6270	3380	4825	5377.44	0.34	27730	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	606	-54.14	2.10	12	7.08	-87.00	2247.00	13190	20230417	-64.29	4710	20240417	0.00	8120	-42.00	20240228	4710	0.00	20240417	13190	-64.29	20230417	4710	0.00	20240417	1.47	N	353590	500	64 억	43916	N	N	N	N
76	20240417	141108	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4785	-40	5	-0.83	4726692395	874700	1396.86	4825	5990	4760	6270	3380	4825	5403.79	0.34	28455	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	616	-55.00	2.13	12	6.79	-87.00	2247.00	13190	20230417	-63.72	4760	20240417	0.53	8120	-41.07	20240228	4760	0.53	20240417	13190	-63.72	20230417	4760	0.53	20240417	1.47	N	353590	500	64 억	43916	N	N	N	N
77	20240417	131109	57	100.00	KOSDAQ		유통	N	N	N	N	N	4855	30	2	0.62	4496248195	826742	1320.27	4825	5990	4800	6270	3380	4825	5438.51	0.34	11772	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	625	-55.80	2.16	12	6.42	-87.00	2247.00	13190	20230417	-63.19	4790	20240416	1.36	8120	-40.21	20240228	4790	1.36	20240416	13190	-63.19	20230417	4790	1.36	20240416	1.47	N	353590	500	64 억	43916	N	N	N	N
78	20240417	121110	57	100.00	KOSDAQ		유통	N	N	N	N	N	4935	110	2	2.28	4287071290	783829	1251.74	4825	5990	4820	6270	3380	4825	5469.40	0.34	2870	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	635	-56.72	2.20	12	6.09	-87.00	2247.00	13190	20230417	-62.59	4790	20240416	3.03	8120	-39.22	20240228	4790	3.03	20240416	13190	-62.59	20230417	4790	3.03	20240416	1.47	N	353590	500	64 억	43916	N	N	N	N
79	20240417	111114	57	100.00	KOSDAQ		유통	N	N	N	N	N	5020	195	2	4.04	3893627110	704709	1125.39	4825	5990	4820	6270	3380	4825	5525.16	0.34	2919	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	10	1	12875570	646	-57.70	2.23	12	5.47	-87.00	2247.00	13190	20230417	-61.94	4790	20240416	4.80	8120	-38.18	20240228	4790	4.80	20240416	13190	-61.94	20230417	4790	4.80	20240416	1.47	N	353590	500	64 억	43916	N	N	N	N
80	20240417	101103	57	100.00	KOSDAQ		유통	N	N	N	N	N	4850	25	2	0.52	36109290	7431	11.87	4825	4920	4820	6270	3380	4825	4859.28	0.34	3007	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	624	-55.75	2.16	12	0.06	-87.00	2247.00	13190	20230417	-63.23	4790	20240416	1.25	8120	-40.27	20240228	4790	1.25	20240416	13190	-63.23	20230417	4790	1.25	20240416	1.47	N	353590	500	64 억	43916	N	N	N	N
81	20240417	091059	57	100.00	KOSDAQ		유통	N	N	N	N	N	4830	5	2	0.10	5317115	1098	1.75	4825	4875	4820	6270	3380	4825	4842.55	0.34	190	5175	5000	4895	4720	4615	4947	4667	64	1445	500	3180	5	1	12875570	622	-55.52	2.15	12	0.01	-87.00	2247.00	13190	20230417	-63.38	4790	20240416	0.84	8120	-40.52	20240228	4790	0.84	20240416	13190	-63.38	20230417	4790	0.84	20240416	1.47	N	353590	500	64 억	43916	N	N	N	N
82	20240416	161105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4825	-255	5	-5.02	302636775	62026	121.56	5010	5070	4790	6600	3560	5080	4879.64	0.43	-11831	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	621	-55.46	2.15	12	0.48	-87.00	2247.00	13190	20230417	-63.42	4790	20240416	0.73	8120	-40.58	20240228	4790	0.73	20240416	13190	-63.42	20230417	4790	0.73	20240416	1.47	N	353590	500	64 억	55748	N	N	N	N
83	20240416	151103	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4820	-260	5	-5.12	292568740	59937	117.47	5010	5070	4790	6600	3560	5080	4881.27	0.43	-11995	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	621	-55.40	2.15	12	0.47	-87.00	2247.00	13190	20230417	-63.46	4790	20240416	0.63	8120	-40.64	20240228	4790	0.63	20240416	13190	-63.46	20230417	4790	0.63	20240416	1.47	N	353590	500	64 억	55748	N	N	N	N
84	20240416	141105	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4845	-235	5	-4.63	230104380	46960	92.03	5010	5070	4815	6600	3560	5080	4900.01	0.43	-12994	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	624	-55.69	2.16	12	0.36	-87.00	2247.00	13190	20230417	-63.27	4815	20240416	0.62	8120	-40.33	20240228	4815	0.62	20240416	13190	-63.27	20230417	4815	0.62	20240416	1.47	N	353590	500	64 억	55748	N	N	N	N
85	20240416	131100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4850	-230	5	-4.53	215678385	43980	86.19	5010	5070	4815	6600	3560	5080	4904.01	0.43	-13342	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	624	-55.75	2.16	12	0.34	-87.00	2247.00	13190	20230417	-63.23	4815	20240416	0.73	8120	-40.27	20240228	4815	0.73	20240416	13190	-63.23	20230417	4815	0.73	20240416	1.47	N	353590	500	64 억	55748	N	N	N	N
86	20240416	121104	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4830	-250	5	-4.92	200134100	40781	79.92	5010	5070	4815	6600	3560	5080	4907.53	0.43	-12766	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	622	-55.52	2.15	12	0.32	-87.00	2247.00	13190	20230417	-63.38	4815	20240416	0.31	8120	-40.52	20240228	4815	0.31	20240416	13190	-63.38	20230417	4815	0.31	20240416	1.47	N	353590	500	64 억	55748	N	N	N	N
87	20240416	111059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4850	-230	5	-4.53	155840790	31622	61.97	5010	5070	4830	6600	3560	5080	4928.24	0.43	-10184	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	624	-55.75	2.16	12	0.25	-87.00	2247.00	13190	20230417	-63.23	4830	20240416	0.41	8120	-40.27	20240228	4830	0.41	20240416	13190	-63.23	20230417	4830	0.41	20240416	1.47	N	353590	500	64 억	55748	N	N	N	N
88	20240416	101051	57	100.00	KOSDAQ		유통	N	N	N	N	N	4990	-90	5	-1.77	41895625	8385	16.43	5010	5070	4960	6600	3560	5080	4996.50	0.43	-4690	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	5	1	12875570	642	-57.36	2.22	12	0.07	-87.00	2247.00	13190	20230417	-62.17	4935	20240415	1.11	8120	-38.55	20240228	4935	1.11	20240415	13190	-62.17	20230417	4935	1.11	20240415	1.47	N	353590	500	64 억	55748	N	N	N	N
89	20240416	091051	57	100.00	KOSDAQ		유통	N	N	N	N	N	5010	-70	5	-1.38	10236760	2041	4.00	5010	5070	5010	6600	3560	5080	5015.56	0.43	-214	5216	5147	5041	4972	4866	5095	4920	64	1520	500	3350	10	1	12875570	645	-57.59	2.23	12	0.02	-87.00	2247.00	13190	20230417	-62.02	4935	20240415	1.52	8120	-38.30	20240228	4935	1.52	20240415	13190	-62.02	20230417	4935	1.52	20240415	1.47	N	353590	500	64 억	55748	N	N	N	N
90	20240415	161049	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5080	-80	5	-1.55	255359090	50962	221.13	5110	5110	4935	6700	3620	5160	5010.77	0.26	20854	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	654	-58.39	2.26	12	0.40	-87.00	2247.00	13190	20230417	-61.49	4935	20240415	2.94	8120	-37.44	20240228	4935	2.94	20240415	13190	-61.49	20230417	4935	2.94	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
91	20240415	151054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5110	-50	5	-0.97	252919720	50482	219.05	5110	5110	4935	6700	3620	5160	5010.10	0.26	20743	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	658	-58.74	2.27	12	0.39	-87.00	2247.00	13190	20230417	-61.26	4935	20240415	3.55	8120	-37.07	20240228	4935	3.55	20240415	13190	-61.26	20230417	4935	3.55	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
92	20240415	141047	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5060	-100	5	-1.94	244521710	48831	211.88	5110	5110	4935	6700	3620	5160	5007.51	0.26	19822	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	652	-58.16	2.25	12	0.38	-87.00	2247.00	13190	20230417	-61.64	4935	20240415	2.53	8120	-37.68	20240228	4935	2.53	20240415	13190	-61.64	20230417	4935	2.53	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
93	20240415	131034	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5070	-90	5	-1.74	226772990	45313	196.62	5110	5110	4935	6700	3620	5160	5004.59	0.26	18847	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	653	-58.28	2.26	12	0.35	-87.00	2247.00	13190	20230417	-61.56	4935	20240415	2.74	8120	-37.56	20240228	4935	2.74	20240415	13190	-61.56	20230417	4935	2.74	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
94	20240415	121052	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	4980	-180	5	-3.49	173090630	34602	150.14	5110	5110	4935	6700	3620	5160	5002.33	0.26	11048	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	5	1	12875570	641	-57.24	2.22	12	0.27	-87.00	2247.00	13190	20230417	-62.24	4935	20240415	0.91	8120	-38.67	20240228	4935	0.91	20240415	13190	-62.24	20230417	4935	0.91	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
95	20240415	111050	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5010	-150	5	-2.91	140203075	28004	121.51	5110	5110	4935	6700	3620	5160	5006.54	0.26	8039	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	645	-57.59	2.23	12	0.22	-87.00	2247.00	13190	20230417	-62.02	4935	20240415	1.52	8120	-38.30	20240228	4935	1.52	20240415	13190	-62.02	20230417	4935	1.52	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
96	20240415	101044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5030	-130	5	-2.52	72218280	14379	62.39	5110	5110	4970	6700	3620	5160	5022.48	0.26	1889	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	648	-57.82	2.24	12	0.11	-87.00	2247.00	13190	20230417	-61.87	4970	20240415	1.21	8120	-38.05	20240228	4970	1.21	20240415	13190	-61.87	20230417	4970	1.21	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
97	20240415	091052	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5030	-130	5	-2.52	13409130	2645	11.48	5110	5110	5030	6700	3620	5160	5069.61	0.26	-535	5340	5250	5190	5100	5040	5220	5070	64	1540	500	3400	10	1	12875570	648	-57.82	2.24	12	0.02	-87.00	2247.00	13190	20230417	-61.87	5030	20240415	0.00	8120	-38.05	20240228	5030	0.00	20240415	13190	-61.87	20230417	5030	0.00	20240415	1.46	N	353590	500	64 억	34078	N	N	N	N
98	20240412	161043	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-70	5	-1.34	119486300	23017	60.63	5280	5280	5130	6790	3670	5230	5191.37	0.31	-5794	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	664	-59.31	2.30	12	0.18	-87.00	2247.00	13190	20230417	-60.88	5120	20240411	0.78	8120	-36.45	20240228	5120	0.78	20240411	13190	-60.88	20230417	5120	0.78	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
99	20240412	151047	57	100.00	KOSDAQ		유통	N	N	N	N	N	5180	-50	5	-0.96	113751860	21907	57.71	5280	5280	5130	6790	3670	5230	5192.49	0.31	-5510	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	667	-59.54	2.31	12	0.17	-87.00	2247.00	13190	20230417	-60.73	5120	20240411	1.17	8120	-36.21	20240228	5120	1.17	20240411	13190	-60.73	20230417	5120	1.17	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
100	20240412	141043	57	100.00	KOSDAQ		유통	N	N	N	N	N	5160	-70	5	-1.34	91327650	17556	46.25	5280	5280	5150	6790	3670	5230	5202.08	0.31	-5191	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	664	-59.31	2.30	12	0.14	-87.00	2247.00	13190	20230417	-60.88	5120	20240411	0.78	8120	-36.45	20240228	5120	0.78	20240411	13190	-60.88	20230417	5120	0.78	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
101	20240412	131032	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-30	5	-0.57	72376590	13894	36.60	5280	5280	5180	6790	3670	5230	5209.20	0.31	-4092	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	670	-59.77	2.31	12	0.11	-87.00	2247.00	13190	20230417	-60.58	5120	20240411	1.56	8120	-35.96	20240228	5120	1.56	20240411	13190	-60.58	20230417	5120	1.56	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
102	20240412	121038	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-20	5	-0.38	51487830	9871	26.00	5280	5280	5180	6790	3670	5230	5216.07	0.31	-3360	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	671	-59.89	2.32	12	0.08	-87.00	2247.00	13190	20230417	-60.50	5120	20240411	1.76	8120	-35.84	20240228	5120	1.76	20240411	13190	-60.50	20230417	5120	1.76	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
103	20240412	111038	57	100.00	KOSDAQ		유통	N	N	N	N	N	5220	-10	5	-0.19	39620410	7598	20.02	5280	5280	5180	6790	3670	5230	5214.58	0.31	-2645	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	672	-60.00	2.32	12	0.06	-87.00	2247.00	13190	20230417	-60.42	5120	20240411	1.95	8120	-35.71	20240228	5120	1.95	20240411	13190	-60.42	20230417	5120	1.95	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
104	20240412	101039	57	100.00	KOSDAQ		유통	N	N	N	N	N	5210	-20	5	-0.38	35888880	6881	18.13	5280	5280	5180	6790	3670	5230	5215.65	0.31	-2615	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	671	-59.89	2.32	12	0.05	-87.00	2247.00	13190	20230417	-60.50	5120	20240411	1.76	8120	-35.84	20240228	5120	1.76	20240411	13190	-60.50	20230417	5120	1.76	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
105	20240412	091040	57	100.00	KOSDAQ		유통	N	N	N	N	N	5200	-30	5	-0.57	19276320	3682	9.70	5280	5280	5180	6790	3670	5230	5235.29	0.31	-3077	5383	5306	5213	5136	5043	5260	5090	64	1560	500	3450	10	1	12875570	670	-59.77	2.31	12	0.03	-87.00	2247.00	13190	20230417	-60.58	5120	20240411	1.56	8120	-35.96	20240228	5120	1.56	20240411	13190	-60.58	20230417	5120	1.56	20240411	1.47	N	353590	500	64 억	39872	N	N	N	N
106	20240411	161036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5230	-30	5	-0.57	196522070	37949	103.35	5260	5290	5120	6830	3690	5260	5178.52	0.27	5722	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	673	-60.11	2.33	12	0.29	-87.00	2247.00	13190	20230417	-60.35	5120	20240411	2.15	8120	-35.59	20240228	5120	2.15	20240411	13190	-60.35	20230417	5120	2.15	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
107	20240411	151039	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5230	-30	5	-0.57	195825780	37816	102.99	5260	5290	5120	6830	3690	5260	5178.38	0.27	5724	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	673	-60.11	2.33	12	0.29	-87.00	2247.00	13190	20230417	-60.35	5120	20240411	2.15	8120	-35.59	20240228	5120	2.15	20240411	13190	-60.35	20230417	5120	2.15	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
108	20240411	141036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5200	-60	5	-1.14	184426930	35627	97.03	5260	5290	5120	6830	3690	5260	5176.61	0.27	4796	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	670	-59.77	2.31	12	0.28	-87.00	2247.00	13190	20230417	-60.58	5120	20240411	1.56	8120	-35.96	20240228	5120	1.56	20240411	13190	-60.58	20230417	5120	1.56	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
109	20240411	131023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5210	-50	5	-0.95	170966790	33058	90.03	5260	5270	5120	6830	3690	5260	5171.72	0.27	3998	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	671	-59.89	2.32	12	0.26	-87.00	2247.00	13190	20230417	-60.50	5120	20240411	1.76	8120	-35.84	20240228	5120	1.76	20240411	13190	-60.50	20230417	5120	1.76	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
110	20240411	121038	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5200	-60	5	-1.14	151905500	29386	80.03	5260	5270	5120	6830	3690	5260	5169.32	0.27	3361	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	670	-59.77	2.31	12	0.23	-87.00	2247.00	13190	20230417	-60.58	5120	20240411	1.56	8120	-35.96	20240228	5120	1.56	20240411	13190	-60.58	20230417	5120	1.56	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
111	20240411	111027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5210	-50	5	-0.95	149413550	28908	78.73	5260	5270	5120	6830	3690	5260	5168.59	0.27	3366	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	671	-59.89	2.32	12	0.22	-87.00	2247.00	13190	20230417	-60.50	5120	20240411	1.76	8120	-35.84	20240228	5120	1.76	20240411	13190	-60.50	20230417	5120	1.76	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
112	20240411	101033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5160	-100	5	-1.90	46368410	8989	24.48	5260	5270	5130	6830	3690	5260	5158.35	0.27	-596	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	664	-59.31	2.30	12	0.07	-87.00	2247.00	13190	20230417	-60.88	5130	20240411	0.58	8120	-36.45	20240228	5130	0.58	20240411	13190	-60.88	20230417	5130	0.58	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
113	20240411	091034	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5210	-50	5	-0.95	5834690	1116	3.04	5260	5270	5190	6830	3690	5260	5228.22	0.27	-823	5460	5360	5300	5200	5140	5330	5170	64	1570	500	3470	10	1	12875570	671	-59.89	2.32	12	0.01	-87.00	2247.00	13190	20230417	-60.50	5190	20240411	0.39	8120	-35.84	20240228	5190	0.39	20240411	13190	-60.50	20230417	5190	0.39	20240411	1.45	N	353590	500	64 억	34150	N	N	N	N
114	20240409	161017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5260	-110	5	-2.05	193498690	36562	109.24	5330	5400	5240	6980	3760	5370	5292.34	0.20	8727	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	677	-60.46	2.34	12	0.28	-87.00	2247.00	13190	20230417	-60.12	5240	20240409	0.38	8120	-35.22	20240228	5240	0.38	20240409	13190	-60.12	20230417	5240	0.38	20240409	1.46	N	353590	500	64 억	25124	N	N	N	N
115	20240409	151021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5260	-110	5	-2.05	176247630	33278	99.43	5330	5400	5250	6980	3760	5370	5296.22	0.20	8152	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	677	-60.46	2.34	12	0.26	-87.00	2247.00	13190	20230417	-60.12	5250	20240409	0.19	8120	-35.22	20240228	5250	0.19	20240409	13190	-60.12	20230417	5250	0.19	20240409	1.46	N	353590	500	64 억	25124	N	N	N	N
116	20240409	141026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5270	-100	5	-1.86	138875270	26174	78.20	5330	5400	5250	6980	3760	5370	5305.85	0.20	6141	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	679	-60.57	2.35	12	0.20	-87.00	2247.00	13190	20230417	-60.05	5250	20240409	0.38	8120	-35.10	20240228	5250	0.38	20240409	13190	-60.05	20230417	5250	0.38	20240409	1.46	N	353590	500	64 억	25124	N	N	N	N
117	20240409	131019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5320	-50	5	-0.93	128524230	24214	72.35	5330	5400	5250	6980	3760	5370	5307.85	0.20	5709	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	685	-61.15	2.37	12	0.19	-87.00	2247.00	13190	20230417	-59.67	5250	20240409	1.33	8120	-34.48	20240228	5250	1.33	20240409	13190	-59.67	20230417	5250	1.33	20240409	1.46	N	353590	500	64 억	25124	N	N	N	N
118	20240409	121024	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5310	-60	5	-1.12	60658910	11374	33.98	5330	5400	5280	6980	3760	5370	5333.12	0.20	757	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	684	-61.03	2.36	12	0.09	-87.00	2247.00	13190	20230417	-59.74	5280	20240409	0.57	8120	-34.61	20240228	5280	0.57	20240409	13190	-59.74	20230417	5280	0.57	20240409	1.46	N	353590	500	64 억	25124	N	N	N	N
119	20240409	111021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5310	-60	5	-1.12	45751320	8563	25.58	5330	5400	5310	6980	3760	5370	5342.91	0.20	784	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	684	-61.03	2.36	12	0.07	-87.00	2247.00	13190	20230417	-59.74	5310	20240409	0.00	8120	-34.61	20240228	5310	0.00	20240409	13190	-59.74	20230417	5310	0.00	20240409	1.46	N	353590	500	64 억	25124	N	N	N	N
120	20240409	101014	57	100.00	KOSDAQ		유통	N	N	N	N	N	5350	-20	5	-0.37	20398960	3800	11.35	5330	5400	5330	6980	3760	5370	5368.15	0.20	1353	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	689	-61.49	2.38	12	0.03	-87.00	2247.00	13190	20230417	-59.44	5320	20240408	0.56	8120	-34.11	20240228	5320	0.56	20240408	13190	-59.44	20230417	5320	0.56	20240408	1.46	N	353590	500	64 억	25124	N	N	N	N
121	20240409	091035	57	100.00	KOSDAQ		유통	N	N	N	N	N	5340	-30	5	-0.56	992250	186	0.56	5330	5360	5330	6980	3760	5370	5334.68	0.20	27	5616	5492	5406	5282	5196	5450	5240	64	1610	500	3540	10	1	12875570	688	-61.38	2.38	12	0.00	-87.00	2247.00	13190	20230417	-59.51	5320	20240408	0.38	8120	-34.24	20240228	5320	0.38	20240408	13190	-59.51	20230417	5320	0.38	20240408	1.46	N	353590	500	64 억	25124	N	N	N	N
122	20240408	161014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5370	-130	5	-2.36	177900340	33113	135.10	5470	5530	5320	7150	3850	5500	5372.52	0.19	-222	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	691	-61.72	2.39	12	0.26	-87.00	2247.00	13190	20230417	-59.29	5320	20240408	0.94	8120	-33.87	20240228	5320	0.94	20240408	13190	-59.29	20230417	5320	0.94	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
123	20240408	151023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5360	-140	5	-2.55	165894250	30862	125.92	5470	5530	5330	7150	3850	5500	5375.36	0.19	-222	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	690	-61.61	2.39	12	0.24	-87.00	2247.00	13190	20230417	-59.36	5330	20240408	0.56	8120	-33.99	20240228	5330	0.56	20240408	13190	-59.36	20230417	5330	0.56	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
124	20240408	141021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5360	-140	5	-2.55	133930890	24881	101.51	5470	5530	5330	7150	3850	5500	5382.86	0.19	-364	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	690	-61.61	2.39	12	0.19	-87.00	2247.00	13190	20230417	-59.36	5330	20240408	0.56	8120	-33.99	20240228	5330	0.56	20240408	13190	-59.36	20230417	5330	0.56	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
125	20240408	131015	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5390	-110	5	-2.00	126838240	23555	96.10	5470	5530	5330	7150	3850	5500	5384.77	0.19	-534	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	694	-61.95	2.40	12	0.18	-87.00	2247.00	13190	20230417	-59.14	5330	20240408	1.13	8120	-33.62	20240228	5330	1.13	20240408	13190	-59.14	20230417	5330	1.13	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
126	20240408	121023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5410	-90	5	-1.64	120043950	22290	90.94	5470	5530	5330	7150	3850	5500	5385.55	0.19	-640	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	697	-62.18	2.41	12	0.17	-87.00	2247.00	13190	20230417	-58.98	5330	20240408	1.50	8120	-33.37	20240228	5330	1.50	20240408	13190	-58.98	20230417	5330	1.50	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
127	20240408	111026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5350	-150	5	-2.73	82203820	15223	62.11	5470	5530	5350	7150	3850	5500	5399.98	0.19	-640	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	689	-61.49	2.38	12	0.12	-87.00	2247.00	13190	20230417	-59.44	5350	20240408	0.00	8120	-34.11	20240228	5350	0.00	20240408	13190	-59.44	20230417	5350	0.00	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
128	20240408	101011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5410	-90	5	-1.64	36898230	6802	27.75	5470	5530	5400	7150	3850	5500	5424.61	0.19	-610	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	697	-62.18	2.41	12	0.05	-87.00	2247.00	13190	20230417	-58.98	5400	20240408	0.19	8120	-33.37	20240228	5400	0.19	20240408	13190	-58.98	20230417	5400	0.19	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
129	20240408	091023	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5440	-60	5	-1.09	12974360	2383	9.72	5470	5530	5400	7150	3850	5500	5444.55	0.19	-512	5626	5562	5506	5442	5386	5560	5440	64	1650	500	3630	10	1	12875570	700	-62.53	2.42	12	0.02	-87.00	2247.00	13190	20230417	-58.76	5400	20240408	0.74	8120	-33.00	20240228	5400	0.74	20240408	13190	-58.76	20230417	5400	0.74	20240408	1.45	N	353590	500	64 억	24846	N	N	N	N
130	20240405	161017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5500	-50	5	-0.90	133630520	24332	117.29	5500	5570	5450	7210	3890	5550	5491.97	0.21	-2290	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	708	-63.22	2.45	12	0.19	-87.00	2247.00	13190	20230417	-58.30	5450	20240405	0.92	8120	-32.27	20240228	5450	0.92	20240405	13190	-58.30	20230417	5450	0.92	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
131	20240405	151014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5450	-100	5	-1.80	123721480	22527	108.59	5500	5570	5450	7210	3890	5550	5492.14	0.21	-1868	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	702	-62.64	2.43	12	0.17	-87.00	2247.00	13190	20230417	-58.68	5450	20240405	0.00	8120	-32.88	20240228	5450	0.00	20240405	13190	-58.68	20230417	5450	0.00	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
132	20240405	141012	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5500	-50	5	-0.90	97814500	17783	85.72	5500	5570	5460	7210	3890	5550	5500.45	0.21	-1067	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	708	-63.22	2.45	12	0.14	-87.00	2247.00	13190	20230417	-58.30	5460	20240405	0.73	8120	-32.27	20240228	5460	0.73	20240405	13190	-58.30	20230417	5460	0.73	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
133	20240405	131009	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5470	-80	5	-1.44	85424010	15521	74.82	5500	5570	5460	7210	3890	5550	5503.77	0.21	-846	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	704	-62.87	2.43	12	0.12	-87.00	2247.00	13190	20230417	-58.53	5460	20240405	0.18	8120	-32.64	20240228	5460	0.18	20240405	13190	-58.53	20230417	5460	0.18	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
134	20240405	121013	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5460	-90	5	-1.62	74753230	13570	65.41	5500	5570	5460	7210	3890	5550	5508.71	0.21	-802	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	703	-62.76	2.43	12	0.11	-87.00	2247.00	13190	20230417	-58.61	5460	20240405	0.00	8120	-32.76	20240228	5460	0.00	20240405	13190	-58.61	20230417	5460	0.00	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
135	20240405	111020	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5500	-50	5	-0.90	70365490	12769	61.55	5500	5570	5460	7210	3890	5550	5510.65	0.21	-802	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	708	-63.22	2.45	12	0.10	-87.00	2247.00	13190	20230417	-58.30	5460	20240405	0.73	8120	-32.27	20240228	5460	0.73	20240405	13190	-58.30	20230417	5460	0.73	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
136	20240405	100849	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5540	-10	5	-0.18	36261580	6568	31.66	5500	5570	5500	7210	3890	5550	5520.95	0.21	521	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	713	-63.68	2.47	12	0.05	-87.00	2247.00	13190	20230417	-58.00	5500	20240405	0.73	8120	-31.77	20240228	5500	0.73	20240405	13190	-58.00	20230417	5500	0.73	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
137	20240405	091000	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5500	-50	5	-0.90	16833250	3058	14.74	5500	5540	5500	7210	3890	5550	5504.66	0.21	184	5670	5610	5580	5520	5490	5595	5505	64	1660	500	3660	10	1	12875570	708	-63.22	2.45	12	0.02	-87.00	2247.00	13190	20230417	-58.30	5500	20240405	0.00	8120	-32.27	20240228	5500	0.00	20240405	13190	-58.30	20230417	5500	0.00	20240405	1.47	N	353590	500	64 억	27307	N	N	N	N
138	20240404	160957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5550	-50	5	-0.89	111302680	19946	60.05	5620	5640	5550	7280	3920	5600	5580.20	0.21	470	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	715	-63.79	2.47	12	0.15	-87.00	2247.00	13190	20230417	-57.92	5550	20240404	0.00	8120	-31.65	20240228	5550	0.00	20240404	13190	-57.92	20230417	5550	0.00	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
139	20240404	150956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5570	-30	5	-0.54	99327880	17790	53.56	5620	5640	5550	7280	3920	5600	5583.35	0.21	470	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	717	-64.02	2.48	12	0.14	-87.00	2247.00	13190	20230417	-57.77	5550	20240404	0.36	8120	-31.40	20240228	5550	0.36	20240404	13190	-57.77	20230417	5550	0.36	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
140	20240404	141003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5550	-50	5	-0.89	78873030	14131	42.55	5620	5640	5550	7280	3920	5600	5581.56	0.21	650	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	715	-63.79	2.47	12	0.11	-87.00	2247.00	13190	20230417	-57.92	5550	20240404	0.00	8120	-31.65	20240228	5550	0.00	20240404	13190	-57.92	20230417	5550	0.00	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
141	20240404	130951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5570	-30	5	-0.54	63508730	11367	34.22	5620	5640	5560	7280	3920	5600	5587.11	0.21	913	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	717	-64.02	2.48	12	0.09	-87.00	2247.00	13190	20230417	-57.77	5560	20240404	0.18	8120	-31.40	20240228	5560	0.18	20240404	13190	-57.77	20230417	5560	0.18	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
142	20240404	120957	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5590	-10	5	-0.18	43598190	7793	23.46	5620	5640	5570	7280	3920	5600	5594.53	0.21	1275	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	720	-64.25	2.49	12	0.06	-87.00	2247.00	13190	20230417	-57.62	5570	20240404	0.36	8120	-31.16	20240228	5570	0.36	20240404	13190	-57.62	20230417	5570	0.36	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
143	20240404	110959	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5600	0	3	0.00	34439850	6151	18.52	5620	5640	5580	7280	3920	5600	5599.07	0.21	1375	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	721	-64.37	2.49	12	0.05	-87.00	2247.00	13190	20230417	-57.54	5580	20240404	0.36	8120	-31.03	20240228	5580	0.36	20240404	13190	-57.54	20230417	5580	0.36	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
144	20240404	100956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5600	0	3	0.00	11803700	2105	6.34	5620	5640	5590	7280	3920	5600	5607.46	0.21	314	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	721	-64.37	2.49	12	0.02	-87.00	2247.00	13190	20230417	-57.54	5590	20240404	0.18	8120	-31.03	20240228	5590	0.18	20240404	13190	-57.54	20230417	5590	0.18	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
145	20240404	091000	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5590	-10	5	-0.18	7260560	1296	3.90	5620	5620	5590	7280	3920	5600	5602.28	0.21	412	5800	5700	5650	5550	5500	5675	5525	64	1680	500	3690	10	1	12875570	720	-64.25	2.49	12	0.01	-87.00	2247.00	13190	20230417	-57.62	5590	20240404	0.00	8120	-31.16	20240228	5590	0.00	20240404	13190	-57.62	20230417	5590	0.00	20240404	1.43	N	353590	500	64 억	27112	N	N	N	N
146	20240403	160954	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5600	-150	5	-2.61	184487010	32764	137.36	5680	5750	5600	7470	4030	5750	5630.82	0.22	-642	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	721	-64.37	2.49	12	0.25	-87.00	2247.00	13190	20230417	-57.54	5600	20240403	0.00	8120	-31.03	20240228	5600	0.00	20240403	13190	-57.54	20230417	5600	0.00	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
147	20240403	150956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5620	-130	5	-2.26	165151540	29313	122.90	5680	5750	5600	7470	4030	5750	5634.07	0.22	-466	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	724	-64.60	2.50	12	0.23	-87.00	2247.00	13190	20230417	-57.39	5600	20240403	0.36	8120	-30.79	20240228	5600	0.36	20240403	13190	-57.39	20230417	5600	0.36	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
148	20240403	140944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5610	-140	5	-2.43	151439930	26872	112.66	5680	5750	5600	7470	4030	5750	5635.60	0.22	-401	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	722	-64.48	2.50	12	0.21	-87.00	2247.00	13190	20230417	-57.47	5600	20240403	0.18	8120	-30.91	20240228	5600	0.18	20240403	13190	-57.47	20230417	5600	0.18	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
149	20240403	130951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5630	-120	5	-2.09	122281740	21671	90.86	5680	5750	5610	7470	4030	5750	5642.64	0.22	-269	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	725	-64.71	2.51	12	0.17	-87.00	2247.00	13190	20230417	-57.32	5610	20240403	0.36	8120	-30.67	20240228	5610	0.36	20240403	13190	-57.32	20230417	5610	0.36	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
150	20240403	120944	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5630	-120	5	-2.09	93964410	16633	69.73	5680	5750	5620	7470	4030	5750	5649.28	0.22	-424	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	725	-64.71	2.51	12	0.13	-87.00	2247.00	13190	20230417	-57.32	5620	20240403	0.18	8120	-30.67	20240228	5620	0.18	20240403	13190	-57.32	20230417	5620	0.18	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
151	20240403	110951	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5650	-100	5	-1.74	84471140	14947	62.67	5680	5750	5620	7470	4030	5750	5651.38	0.22	-424	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	727	-64.94	2.51	12	0.12	-87.00	2247.00	13190	20230417	-57.16	5620	20240403	0.53	8120	-30.42	20240228	5620	0.53	20240403	13190	-57.16	20230417	5620	0.53	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
152	20240403	100950	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5630	-120	5	-2.09	57731060	10212	42.81	5680	5750	5620	7470	4030	5750	5653.26	0.22	-423	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	725	-64.71	2.51	12	0.08	-87.00	2247.00	13190	20230417	-57.32	5620	20240403	0.18	8120	-30.67	20240228	5620	0.18	20240403	13190	-57.32	20230417	5620	0.18	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
153	20240403	090952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5690	-60	5	-1.04	12525200	2206	9.25	5680	5750	5650	7470	4030	5750	5677.79	0.22	133	5943	5846	5773	5676	5603	5810	5640	64	1720	500	3790	10	1	12875570	733	-65.40	2.53	12	0.02	-87.00	2247.00	13190	20230417	-56.86	5650	20240403	0.71	8120	-29.93	20240228	5650	0.71	20240403	13190	-56.86	20230417	5650	0.71	20240403	1.44	N	353590	500	64 억	27754	N	N	N	N
154	20240402	160937	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-70	5	-1.20	136707240	23732	98.81	5820	5870	5700	7560	4080	5820	5760.50	0.25	-4949	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	740	-66.09	2.56	12	0.18	-87.00	2247.00	13190	20230417	-56.41	5690	20240401	1.05	8120	-29.19	20240228	5690	1.05	20240401	13190	-56.41	20230417	5690	1.05	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
155	20240402	150944	57	100.00	KOSDAQ		유통	N	N	N	N	N	5740	-80	5	-1.37	123970550	21516	89.59	5820	5870	5700	7560	4080	5820	5761.78	0.25	-4815	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	739	-65.98	2.55	12	0.17	-87.00	2247.00	13190	20230417	-56.48	5690	20240401	0.88	8120	-29.31	20240228	5690	0.88	20240401	13190	-56.48	20230417	5690	0.88	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
156	20240402	140948	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-70	5	-1.20	110354310	19139	79.69	5820	5870	5700	7560	4080	5820	5765.94	0.25	-3768	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	740	-66.09	2.56	12	0.15	-87.00	2247.00	13190	20230417	-56.41	5690	20240401	1.05	8120	-29.19	20240228	5690	1.05	20240401	13190	-56.41	20230417	5690	1.05	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
157	20240402	130933	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-70	5	-1.20	87044450	15065	62.73	5820	5870	5750	7560	4080	5820	5777.93	0.25	-3539	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	740	-66.09	2.56	12	0.12	-87.00	2247.00	13190	20230417	-56.41	5690	20240401	1.05	8120	-29.19	20240228	5690	1.05	20240401	13190	-56.41	20230417	5690	1.05	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
158	20240402	120932	57	100.00	KOSDAQ		유통	N	N	N	N	N	5750	-70	5	-1.20	76624500	13255	55.19	5820	5870	5750	7560	4080	5820	5780.80	0.25	-2802	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	740	-66.09	2.56	12	0.10	-87.00	2247.00	13190	20230417	-56.41	5690	20240401	1.05	8120	-29.19	20240228	5690	1.05	20240401	13190	-56.41	20230417	5690	1.05	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
159	20240402	110934	57	100.00	KOSDAQ		유통	N	N	N	N	N	5760	-60	5	-1.03	60272780	10417	43.37	5820	5870	5750	7560	4080	5820	5786.00	0.25	-2798	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	742	-66.21	2.56	12	0.08	-87.00	2247.00	13190	20230417	-56.33	5690	20240401	1.23	8120	-29.06	20240228	5690	1.23	20240401	13190	-56.33	20230417	5690	1.23	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
160	20240402	100937	57	100.00	KOSDAQ		유통	N	N	N	N	N	5800	-20	5	-0.34	40931870	7060	29.40	5820	5870	5750	7560	4080	5820	5797.72	0.25	-1817	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	747	-66.67	2.58	12	0.05	-87.00	2247.00	13190	20230417	-56.03	5690	20240401	1.93	8120	-28.57	20240228	5690	1.93	20240401	13190	-56.03	20230417	5690	1.93	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
161	20240402	090933	57	100.00	KOSDAQ		유통	N	N	N	N	N	5820	0	3	0.00	3191180	548	2.28	5820	5840	5820	7560	4080	5820	5823.32	0.25	-5	6013	5916	5803	5706	5593	5860	5650	64	1740	500	3840	10	1	12875570	749	-66.90	2.59	12	0.00	-87.00	2247.00	13190	20230417	-55.88	5690	20240401	2.28	8120	-28.33	20240228	5690	2.28	20240401	13190	-55.88	20230417	5690	2.28	20240401	1.42	N	353590	500	64 억	32793	N	N	N	N
162	20240401	160933	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5820	30	2	0.52	137604690	23686	33.20	5900	5900	5690	7520	4060	5790	5809.54	0.23	2769	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	749	-66.90	2.59	12	0.18	-87.00	2247.00	13190	20230417	-55.88	5690	20240401	2.28	8120	-28.33	20240228	5690	2.28	20240401	13190	-55.88	20230417	5690	2.28	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
163	20240401	150935	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5810	20	2	0.35	131138630	22575	31.64	5900	5900	5690	7520	4060	5790	5809.02	0.23	2769	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	748	-66.78	2.59	12	0.18	-87.00	2247.00	13190	20230417	-55.95	5690	20240401	2.11	8120	-28.45	20240228	5690	2.11	20240401	13190	-55.95	20230417	5690	2.11	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
164	20240401	140930	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5800	10	2	0.17	118709520	20435	28.64	5900	5900	5690	7520	4060	5790	5809.13	0.23	2126	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	747	-66.67	2.58	12	0.16	-87.00	2247.00	13190	20230417	-56.03	5690	20240401	1.93	8120	-28.57	20240228	5690	1.93	20240401	13190	-56.03	20230417	5690	1.93	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
165	20240401	130927	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5790	0	3	0.00	112295260	19332	27.10	5900	5900	5690	7520	4060	5790	5808.78	0.23	2071	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	745	-66.55	2.58	12	0.15	-87.00	2247.00	13190	20230417	-56.10	5690	20240401	1.76	8120	-28.69	20240228	5690	1.76	20240401	13190	-56.10	20230417	5690	1.76	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
166	20240401	120934	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5830	40	2	0.69	97842250	16841	23.61	5900	5900	5690	7520	4060	5790	5809.76	0.23	907	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	751	-67.01	2.59	12	0.13	-87.00	2247.00	13190	20230417	-55.80	5690	20240401	2.46	8120	-28.20	20240228	5690	2.46	20240401	13190	-55.80	20230417	5690	2.46	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
167	20240401	110933	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5820	30	2	0.52	88390050	15216	21.33	5900	5900	5690	7520	4060	5790	5809.02	0.23	258	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	749	-66.90	2.59	12	0.12	-87.00	2247.00	13190	20230417	-55.88	5690	20240401	2.28	8120	-28.33	20240228	5690	2.28	20240401	13190	-55.88	20230417	5690	2.28	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
168	20240401	100929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5880	90	2	1.55	62573940	10810	15.15	5900	5900	5690	7520	4060	5790	5788.52	0.23	1348	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	757	-67.59	2.62	12	0.08	-87.00	2247.00	13190	20230417	-55.42	5690	20240401	3.34	8120	-27.59	20240228	5690	3.34	20240401	13190	-55.42	20230417	5690	3.34	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N
169	20240401	090929	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	5690	-100	5	-1.73	20136850	3513	4.92	5900	5900	5690	7520	4060	5790	5732.10	0.23	1113	6076	5932	5816	5672	5556	5875	5615	64	1730	500	3820	10	1	12875570	733	-65.40	2.53	12	0.03	-87.00	2247.00	13190	20230417	-56.86	5690	20240401	0.00	8120	-29.93	20240228	5690	0.00	20240401	13190	-56.86	20230417	5690	0.00	20240401	1.44	N	353590	500	64 억	30025	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History