KissMeData/024060/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	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	12990	-360	5	-2.70	21292167800	1651702	75.16	12890	13170	12640	17350	9350	13350	12890.35	0.00	0	103273	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1949	173.20	2.44	12	11.01	75.00	5319.00	19110	20240415	-32.03	4620	20230727	181.17	19110	-32.03	20240415	7710	68.48	20240103	19110	-32.03	20240415	4620	181.17	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
3	20240430	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	12970	-380	5	-2.85	19826647870	1538738	70.02	12890	13170	12640	17350	9350	13350	12884.83	0.00	0	113072	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1946	172.93	2.44	12	10.26	75.00	5319.00	19110	20240415	-32.13	4620	20230727	180.74	19110	-32.13	20240415	7710	68.22	20240103	19110	-32.13	20240415	4620	180.74	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
4	20240430	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	12980	-370	5	-2.77	17088598710	1328770	60.46	12890	13100	12640	17350	9350	13350	12860.25	0.00	0	120562	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1947	173.07	2.44	12	8.86	75.00	5319.00	19110	20240415	-32.08	4620	20230727	180.95	19110	-32.08	20240415	7710	68.35	20240103	19110	-32.08	20240415	4620	180.95	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
5	20240430	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	13000	-350	5	-2.62	16017075600	1246422	56.72	12890	13070	12640	17350	9350	13350	12850.21	0.00	0	110851	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1950	173.33	2.44	12	8.31	75.00	5319.00	19110	20240415	-31.97	4620	20230727	181.39	19110	-31.97	20240415	7710	68.61	20240103	19110	-31.97	20240415	4620	181.39	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
6	20240430	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	12970	-380	5	-2.85	15118477770	1176965	53.56	12890	13070	12640	17350	9350	13350	12845.05	0.00	0	93553	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1946	172.93	2.44	12	7.85	75.00	5319.00	19110	20240415	-32.13	4620	20230727	180.74	19110	-32.13	20240415	7710	68.22	20240103	19110	-32.13	20240415	4620	180.74	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
7	20240430	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	13040	-310	5	-2.32	13902172850	1082817	49.27	12890	13070	12640	17350	9350	13350	12838.61	0.00	0	96739	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1956	173.87	2.45	12	7.22	75.00	5319.00	19110	20240415	-31.76	4620	20230727	182.25	19110	-31.76	20240415	7710	69.13	20240103	19110	-31.76	20240415	4620	182.25	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
8	20240430	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	12940	-410	5	-3.07	10509172160	821670	37.39	12890	13000	12640	17350	9350	13350	12789.61	0.00	0	131396	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1941	172.53	2.43	12	5.48	75.00	5319.00	19110	20240415	-32.29	4620	20230727	180.09	19110	-32.29	20240415	7710	67.83	20240103	19110	-32.29	20240415	4620	180.09	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
9	20240430	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	12860	-490	5	-3.67	3200617010	249952	11.37	12890	13000	12700	17350	9350	13350	12803.63	0.00	0	64915	14623	13986	13653	13016	12683	13820	12850	15	4000	100	8270	10	1	15000000	1929	171.47	2.42	12	1.67	75.00	5319.00	19110	20240415	-32.71	4620	20230727	178.35	19110	-32.71	20240415	7710	66.80	20240103	19110	-32.71	20240415	4620	178.35	20230727	7.52	N	024060	100	15 억		0	N	N	0	N	00	N
10	20240429	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	13350	-1700	5	-11.30	29112194310	2121140	111.98	14130	14290	13320	19560	10540	15050	13725.08	0.00	0	14500	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2003	178.00	2.51	12	14.14	75.00	5319.00	19110	20240415	-30.14	4620	20230727	188.96	19110	-30.14	20240415	7710	73.15	20240103	19110	-30.14	20240415	4620	188.96	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
11	20240429	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	13370	-1680	5	-11.16	27336380090	1988194	104.96	14130	14290	13320	19560	10540	15050	13748.69	0.00	0	7442	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2006	178.27	2.51	12	13.25	75.00	5319.00	19110	20240415	-30.04	4620	20230727	189.39	19110	-30.04	20240415	7710	73.41	20240103	19110	-30.04	20240415	4620	189.39	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
12	20240429	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	13350	-1700	5	-11.30	24952136630	1809899	95.55	14130	14290	13320	19560	10540	15050	13785.78	0.00	0	11491	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2003	178.00	2.51	12	12.07	75.00	5319.00	19110	20240415	-30.14	4620	20230727	188.96	19110	-30.14	20240415	7710	73.15	20240103	19110	-30.14	20240415	4620	188.96	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
13	20240429	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	13620	-1430	5	-9.50	20897103050	1509104	79.67	14130	14290	13590	19560	10540	15050	13846.55	0.00	0	-8042	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2043	181.60	2.56	12	10.06	75.00	5319.00	19110	20240415	-28.73	4620	20230727	194.81	19110	-28.73	20240415	7710	76.65	20240103	19110	-28.73	20240415	4620	194.81	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
14	20240429	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	13710	-1340	5	-8.90	19317811470	1393310	73.55	14130	14290	13590	19560	10540	15050	13863.83	0.00	0	-217	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2057	182.80	2.58	12	9.29	75.00	5319.00	19110	20240415	-28.26	4620	20230727	196.75	19110	-28.26	20240415	7710	77.82	20240103	19110	-28.26	20240415	4620	196.75	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
15	20240429	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	13640	-1410	5	-9.37	16877037260	1214457	64.11	14130	14290	13600	19560	10540	15050	13895.82	0.00	0	-7193	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2046	181.87	2.56	12	8.10	75.00	5319.00	19110	20240415	-28.62	4620	20230727	195.24	19110	-28.62	20240415	7710	76.91	20240103	19110	-28.62	20240415	4620	195.24	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
16	20240429	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	-1200	5	-7.97	12632301870	905950	47.83	14130	14290	13750	19560	10540	15050	13942.47	0.00	0	12841	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2078	184.67	2.60	12	6.04	75.00	5319.00	19110	20240415	-27.52	4620	20230727	199.78	19110	-27.52	20240415	7710	79.64	20240103	19110	-27.52	20240415	4620	199.78	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
17	20240429	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	-1250	5	-8.31	4456936800	317764	16.77	14130	14290	13770	19560	10540	15050	14022.67	0.00	0	23063	15776	15412	15226	14862	14676	15320	14770	15	4510	100	9330	10	1	15000000	2070	184.00	2.59	12	2.12	75.00	5319.00	19110	20240415	-27.79	4620	20230727	198.70	19110	-27.79	20240415	7710	78.99	20240103	19110	-27.79	20240415	4620	198.70	20230727	6.21	N	024060	100	15 억		0	N	N	0	N	00	N
18	20240426	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	-140	5	-0.92	28017720260	1828039	27.94	15230	15590	15040	19740	10640	15190	15327.79	0.00	0	-6592	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2258	200.67	2.83	12	12.19	75.00	5319.00	19110	20240415	-21.25	4620	20230727	225.76	19110	-21.25	20240415	7710	95.20	20240103	19110	-21.25	20240415	4620	225.76	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
19	20240426	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	10	2	0.07	25710054230	1675225	25.60	15230	15590	15150	19740	10640	15190	15348.13	0.00	0	-18146	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2280	202.67	2.86	12	11.17	75.00	5319.00	19110	20240415	-20.46	4620	20230727	229.00	19110	-20.46	20240415	7710	97.15	20240103	19110	-20.46	20240415	4620	229.00	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
20	20240426	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	15230	40	2	0.26	23200315840	1510069	23.08	15230	15590	15150	19740	10640	15190	15364.85	0.00	0	-19996	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2285	203.07	2.86	12	10.07	75.00	5319.00	19110	20240415	-20.30	4620	20230727	229.65	19110	-20.30	20240415	7710	97.54	20240103	19110	-20.30	20240415	4620	229.65	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
21	20240426	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	15340	150	2	0.99	21632374180	1407366	21.51	15230	15590	15150	19740	10640	15190	15372.06	0.00	0	-15270	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2301	204.53	2.88	12	9.38	75.00	5319.00	19110	20240415	-19.73	4620	20230727	232.03	19110	-19.73	20240415	7710	98.96	20240103	19110	-19.73	20240415	4620	232.03	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
22	20240426	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	15330	140	2	0.92	19460934150	1265212	19.34	15230	15590	15150	19740	10640	15190	15383.02	0.00	0	-9568	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2300	204.40	2.88	12	8.43	75.00	5319.00	19110	20240415	-19.78	4620	20230727	231.82	19110	-19.78	20240415	7710	98.83	20240103	19110	-19.78	20240415	4620	231.82	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
23	20240426	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	220	2	1.45	16987946390	1104210	16.88	15230	15590	15150	19740	10640	15190	15386.41	0.00	0	3490	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2312	205.47	2.90	12	7.36	75.00	5319.00	19110	20240415	-19.36	4620	20230727	233.55	19110	-19.36	20240415	7710	99.87	20240103	19110	-19.36	20240415	4620	233.55	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
24	20240426	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	220	2	1.45	7566984680	494992	7.57	15230	15460	15150	19740	10640	15190	15289.00	0.00	0	852	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2312	205.47	2.90	12	3.30	75.00	5319.00	19110	20240415	-19.36	4620	20230727	233.55	19110	-19.36	20240415	7710	99.87	20240103	19110	-19.36	20240415	4620	233.55	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
25	20240426	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	15200	10	2	0.07	1521885500	99939	1.53	15230	15430	15150	19740	10640	15190	15232.18	0.00	0	-2082	16736	15962	15526	14752	14316	15745	14535	15	4550	100	9410	10	1	15000000	2280	202.67	2.86	12	0.67	75.00	5319.00	19110	20240415	-20.46	4620	20230727	229.00	19110	-20.46	20240415	7710	97.15	20240103	19110	-20.46	20240415	4620	229.00	20230727	6.81	N	024060	100	15 억		0	N	N	0	N	00	N
26	20240425	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	-330	5	-2.13	101257986340	6468060	150.94	15480	16300	15090	20150	10870	15520	15656.22	2.32	0	-513997	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2279	202.53	2.86	12	43.12	75.00	5319.00	19110	20240415	-20.51	4620	20230727	228.79	19110	-20.51	20240415	7710	97.02	20240103	19110	-20.51	20240415	4620	228.79	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
27	20240425	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	15280	-240	5	-1.55	98034606080	6256001	145.99	15480	16300	15090	20150	10870	15520	15670.63	2.32	0	-529706	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2292	203.73	2.87	12	41.71	75.00	5319.00	19110	20240415	-20.04	4620	20230727	230.74	19110	-20.04	20240415	7710	98.18	20240103	19110	-20.04	20240415	4620	230.74	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
28	20240425	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-120	5	-0.77	95301683440	6078307	141.84	15480	16300	15090	20150	10870	15520	15679.14	2.32	0	-516090	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2310	205.33	2.90	12	40.52	75.00	5319.00	19110	20240415	-19.41	4620	20230727	233.33	19110	-19.41	20240415	7710	99.74	20240103	19110	-19.41	20240415	4620	233.33	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
29	20240425	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	15370	-150	5	-0.97	88656708580	5648464	131.81	15480	16300	15090	20150	10870	15520	15695.90	2.32	0	-526622	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2306	204.93	2.89	12	37.66	75.00	5319.00	19110	20240415	-19.57	4620	20230727	232.68	19110	-19.57	20240415	7710	99.35	20240103	19110	-19.57	20240415	4620	232.68	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
30	20240425	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15440	-80	5	-0.52	84190791290	5357653	125.03	15480	16300	15090	20150	10870	15520	15714.33	2.32	0	-524318	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2316	205.87	2.90	12	35.72	75.00	5319.00	19110	20240415	-19.20	4620	20230727	234.20	19110	-19.20	20240415	7710	100.26	20240103	19110	-19.20	20240415	4620	234.20	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
31	20240425	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	40	2	0.26	76935709070	4890775	114.13	15480	16300	15090	20150	10870	15520	15731.03	2.32	0	-513794	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2334	207.47	2.93	12	32.61	75.00	5319.00	19110	20240415	-18.58	4620	20230727	236.80	19110	-18.58	20240415	7710	101.82	20240103	19110	-18.58	20240415	4620	236.80	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
32	20240425	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	15270	-250	5	-1.61	19707666450	1279470	29.86	15480	15800	15090	20150	10870	15520	15402.46	2.32	0	-257956	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2291	203.60	2.87	12	8.53	75.00	5319.00	19110	20240415	-20.09	4620	20230727	230.52	19110	-20.09	20240415	7710	98.05	20240103	19110	-20.09	20240415	4620	230.52	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
33	20240425	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	15710	190	2	1.22	4763803400	304737	7.11	15480	15800	15390	20150	10870	15520	15634.68	2.32	0	-34635	16240	15880	15390	15030	14540	16060	15210	15	4630	100	9620	10	1	15000000	2357	209.47	2.95	12	2.03	75.00	5319.00	19110	20240415	-17.79	4620	20230727	240.04	19110	-17.79	20240415	7710	103.76	20240103	19110	-17.79	20240415	4620	240.04	20230727	5.65	N	024060	100	15 억		347371	N	N	0	N	00	N
34	20240424	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	15520	450	2	2.99	64772109090	4187107	34.21	14950	15750	14900	19590	10550	15070	15472.15	0.68	0	233999	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2328	206.93	2.92	12	27.91	75.00	5319.00	19110	20240415	-18.79	4620	20230727	235.93	19110	-18.79	20240415	7710	101.30	20240103	19110	-18.79	20240415	4620	235.93	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
35	20240424	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	15610	540	2	3.58	61658041290	3986756	32.57	14950	15750	14900	19590	10550	15070	15468.71	0.68	0	204842	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2342	208.13	2.93	12	26.58	75.00	5319.00	19110	20240415	-18.32	4620	20230727	237.88	19110	-18.32	20240415	7710	102.46	20240103	19110	-18.32	20240415	4620	237.88	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
36	20240424	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	15600	530	2	3.52	54122187840	3502708	28.62	14950	15750	14900	19590	10550	15070	15454.81	0.68	0	163033	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2340	208.00	2.93	12	23.35	75.00	5319.00	19110	20240415	-18.37	4620	20230727	237.66	19110	-18.37	20240415	7710	102.33	20240103	19110	-18.37	20240415	4620	237.66	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
37	20240424	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	15530	460	2	3.05	50550760510	3272818	26.74	14950	15750	14900	19590	10550	15070	15449.10	0.68	0	121187	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2330	207.07	2.92	12	21.82	75.00	5319.00	19110	20240415	-18.73	4620	20230727	236.15	19110	-18.73	20240415	7710	101.43	20240103	19110	-18.73	20240415	4620	236.15	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
38	20240424	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	15520	450	2	2.99	46143421510	2989546	24.43	14950	15750	14900	19590	10550	15070	15438.61	0.68	0	77978	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2328	206.93	2.92	12	19.93	75.00	5319.00	19110	20240415	-18.79	4620	20230727	235.93	19110	-18.79	20240415	7710	101.30	20240103	19110	-18.79	20240415	4620	235.93	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
39	20240424	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	490	2	3.25	42125240160	2729540	22.30	14950	15750	14900	19590	10550	15070	15437.11	0.68	0	81066	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2334	207.47	2.93	12	18.20	75.00	5319.00	19110	20240415	-18.58	4620	20230727	236.80	19110	-18.58	20240415	7710	101.82	20240103	19110	-18.58	20240415	4620	236.80	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
40	20240424	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	15670	600	2	3.98	30826077760	2005475	16.39	14950	15750	14900	19590	10550	15070	15375.52	0.68	0	26907	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2351	208.93	2.95	12	13.37	75.00	5319.00	19110	20240415	-18.00	4620	20230727	239.18	19110	-18.00	20240415	7710	103.24	20240103	19110	-18.00	20240415	4620	239.18	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
41	20240424	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	30	2	0.20	5455611020	360109	2.94	14950	15410	14930	19590	10550	15070	15157.13	0.68	0	-45171	17810	16440	15210	13840	12610	17125	14525	15	4520	100	9340	10	1	15000000	2265	201.33	2.84	12	2.40	75.00	5319.00	19110	20240415	-20.98	4620	20230727	226.84	19110	-20.98	20240415	7710	95.85	20240103	19110	-20.98	20240415	4620	226.84	20230727	6.07	N	024060	100	15 억		102625	N	N	0	N	00	N
42	20240423	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	15070	460	2	3.15	187450200660	12113052	183.54	14200	16580	13980	18990	10230	14610	15476.12	0.26	0	80667	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2261	200.93	2.83	12	80.75	75.00	5319.00	19110	20240415	-21.14	4620	20230727	226.19	19110	-21.14	20240415	7710	95.46	20240103	19110	-21.14	20240415	4620	226.19	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
43	20240423	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	550	2	3.76	182710595690	11799336	178.79	14200	16580	13980	18990	10230	14610	15485.36	0.26	0	246	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2274	202.13	2.85	12	78.66	75.00	5319.00	19110	20240415	-20.67	4620	20230727	228.14	19110	-20.67	20240415	7710	96.63	20240103	19110	-20.67	20240415	4620	228.14	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
44	20240423	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	560	2	3.83	177440632570	11452647	173.53	14200	16580	13980	18990	10230	14610	15493.98	0.26	0	-101095	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2276	202.27	2.85	12	76.35	75.00	5319.00	19110	20240415	-20.62	4620	20230727	228.35	19110	-20.62	20240415	7710	96.76	20240103	19110	-20.62	20240415	4620	228.35	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
45	20240423	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	15160	550	2	3.76	169548222350	10933206	165.66	14200	16580	13980	18990	10230	14610	15508.24	0.26	0	-127855	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2274	202.13	2.85	12	72.89	75.00	5319.00	19110	20240415	-20.67	4620	20230727	228.14	19110	-20.67	20240415	7710	96.63	20240103	19110	-20.67	20240415	4620	228.14	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
46	20240423	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	15600	990	2	6.78	157531480110	10148195	153.77	14200	16580	13980	18990	10230	14610	15523.76	0.26	0	-205923	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2340	208.00	2.93	12	67.65	75.00	5319.00	19110	20240415	-18.37	4620	20230727	237.66	19110	-18.37	20240415	7710	102.33	20240103	19110	-18.37	20240415	4620	237.66	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
47	20240423	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	16280	1670	2	11.43	99237423010	6483668	98.24	14200	16340	13980	18990	10230	14610	15306.54	0.26	0	-55989	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2442	217.07	3.06	12	43.22	75.00	5319.00	19110	20240415	-14.81	4620	20230727	252.38	19110	-14.81	20240415	7710	111.15	20240103	19110	-14.81	20240415	4620	252.38	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
48	20240423	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	15010	400	2	2.74	49376534080	3311445	50.18	14200	15440	13980	18990	10230	14610	14911.54	0.26	0	-149286	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2252	200.13	2.82	12	22.08	75.00	5319.00	19110	20240415	-21.45	4620	20230727	224.89	19110	-21.45	20240415	7710	94.68	20240103	19110	-21.45	20240415	4620	224.89	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
49	20240423	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	14060	-550	5	-3.76	4360629350	308616	4.68	14200	14310	13980	18990	10230	14610	14118.02	0.26	0	8883	16716	15662	15116	14062	13516	15390	13790	15	4380	100	9050	10	1	15000000	2109	187.47	2.64	12	2.06	75.00	5319.00	19110	20240415	-26.43	4620	20230727	204.33	19110	-26.43	20240415	7710	82.36	20240103	19110	-26.43	20240415	4620	204.33	20230727	5.92	N	024060	100	15 억		39075	N	N	0	N	00	N
50	20240422	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	14610	-2440	5	-14.31	99045726570	6490198	26.27	15260	16170	14570	22150	11940	17050	15259.50	1.24	0	-152838	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2192	194.80	2.75	12	43.27	75.00	5319.00	19110	20240415	-23.55	4620	20230727	216.23	19110	-23.55	20240415	7710	89.49	20240103	19110	-23.55	20240415	4620	216.23	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
51	20240422	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	-2350	5	-13.78	95996790000	6281765	25.43	15260	16170	14570	22150	11940	17050	15279.51	1.24	0	-212006	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2205	196.00	2.76	12	41.88	75.00	5319.00	19110	20240415	-23.08	4620	20230727	218.18	19110	-23.08	20240415	7710	90.66	20240103	19110	-23.08	20240415	4620	218.18	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
52	20240422	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	14800	-2250	5	-13.20	90100221590	5880512	23.81	15260	16170	14650	22150	11940	17050	15319.42	1.24	0	-246900	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2220	197.33	2.78	12	39.20	75.00	5319.00	19110	20240415	-22.55	4620	20230727	220.35	19110	-22.55	20240415	7710	91.96	20240103	19110	-22.55	20240415	4620	220.35	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
53	20240422	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	-2000	5	-11.73	84403284500	5496438	22.25	15260	16170	14650	22150	11940	17050	15353.47	1.24	0	-299251	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2258	200.67	2.83	12	36.64	75.00	5319.00	19110	20240415	-21.25	4620	20230727	225.76	19110	-21.25	20240415	7710	95.20	20240103	19110	-21.25	20240415	4620	225.76	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
54	20240422	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	15280	-1770	5	-10.38	78876044310	5130074	20.77	15260	16170	14650	22150	11940	17050	15372.55	1.24	0	-329122	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2292	203.73	2.87	12	34.20	75.00	5319.00	19110	20240415	-20.04	4620	20230727	230.74	19110	-20.04	20240415	7710	98.18	20240103	19110	-20.04	20240415	4620	230.74	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
55	20240422	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	15280	-1770	5	-10.38	73560898550	4784289	19.37	15260	16170	14650	22150	11940	17050	15372.64	1.24	0	-316905	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2292	203.73	2.87	12	31.90	75.00	5319.00	19110	20240415	-20.04	4620	20230727	230.74	19110	-20.04	20240415	7710	98.18	20240103	19110	-20.04	20240415	4620	230.74	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
56	20240422	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	15470	-1580	5	-9.27	59751229990	3892224	15.76	15260	16170	14650	22150	11940	17050	15347.85	1.24	0	-263125	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2321	206.27	2.91	12	25.95	75.00	5319.00	19110	20240415	-19.05	4620	20230727	234.85	19110	-19.05	20240415	7710	100.65	20240103	19110	-19.05	20240415	4620	234.85	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
57	20240422	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	15240	-1810	5	-10.62	5413330470	353717	1.43	15260	15400	15150	22150	11940	17050	15262.73	1.24	0	-31832	20763	18906	16383	14526	12003	19835	15455	15	5100	100	10570	10	1	15000000	2286	203.20	2.87	12	2.36	75.00	5319.00	19110	20240415	-20.25	4620	20230727	229.87	19110	-20.25	20240415	7710	97.67	20240103	19110	-20.25	20240415	4620	229.87	20230727	5.95	N	024060	100	15 억		186701	N	N	0	N	00	N
58	20240419	160332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17050	2860	2	20.16	413158282680	24460512	1058.65	14150	18240	13860	18440	9940	14190	16890.70	0.70	0	96781	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2558	227.33	3.21	12	163.07	75.00	5319.00	19110	20240415	-10.78	4620	20230727	269.05	19110	-10.78	20240415	7710	121.14	20240103	19110	-10.78	20240415	4620	269.05	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
59	20240419	150333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17150	2960	2	20.86	400765364680	23730253	1027.04	14150	18240	13860	18440	9940	14190	16888.49	0.70	0	43729	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2573	228.67	3.22	12	158.20	75.00	5319.00	19110	20240415	-10.26	4620	20230727	271.21	19110	-10.26	20240415	7710	122.44	20240103	19110	-10.26	20240415	4620	271.21	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
60	20240419	140331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17160	2970	2	20.93	375427747910	22248038	962.89	14150	18240	13860	18440	9940	14190	16874.77	0.70	0	-4801	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2574	228.80	3.23	12	148.32	75.00	5319.00	19110	20240415	-10.20	4620	20230727	271.43	19110	-10.20	20240415	7710	122.57	20240103	19110	-10.20	20240415	4620	271.43	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
61	20240419	130334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17330	3140	2	22.13	356067425110	21119962	914.07	14150	18240	13860	18440	9940	14190	16859.41	0.70	0	-158488	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2600	231.07	3.26	12	140.80	75.00	5319.00	19110	20240415	-9.31	4620	20230727	275.11	19110	-9.31	20240415	7710	124.77	20240103	19110	-9.31	20240415	4620	275.11	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
62	20240419	120332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17640	3450	2	24.31	303907001610	18119244	784.20	14150	18240	13860	18440	9940	14190	16772.75	0.70	0	-289941	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2646	235.20	3.32	12	120.79	75.00	5319.00	19110	20240415	-7.69	4620	20230727	281.82	19110	-7.69	20240415	7710	128.79	20240103	19110	-7.69	20240415	4620	281.82	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
63	20240419	110334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17730	3540	2	24.95	212202730800	12995451	562.44	14150	18000	13860	18440	9940	14190	16329.17	0.70	0	-288129	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2660	236.40	3.33	12	86.64	75.00	5319.00	19110	20240415	-7.22	4620	20230727	283.77	19110	-7.22	20240415	7710	129.96	20240103	19110	-7.22	20240415	4620	283.77	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
64	20240419	100333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14350	160	2	1.13	32954211240	2282514	98.79	14150	14930	13860	18440	9940	14190	14437.79	0.70	0	-300166	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2153	191.33	2.70	12	15.22	75.00	5319.00	19110	20240415	-24.91	4620	20230727	210.61	19110	-24.91	20240415	7710	86.12	20240103	19110	-24.91	20240415	4620	210.61	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
65	20240419	090330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13950	-240	5	-1.69	2467331550	175432	7.59	14150	14250	13870	18440	9940	14190	14063.59	0.70	0	-47053	14756	14472	14146	13862	13536	14615	14005	15	4250	100	8790	10	1	15000000	2093	186.00	2.62	12	1.17	75.00	5319.00	19110	20240415	-27.00	4620	20230727	201.95	19110	-27.00	20240415	7710	80.93	20240103	19110	-27.00	20240415	4620	201.95	20230727	4.91	N	024060	100	15 억		105532	N	N	0	N	00	N
66	20240418	160330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14190	-1010	5	-6.64	31335539900	2225117	59.89	13880	14430	13820	19760	10640	15200	14082.33	0.00	0	268671	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2129	189.20	2.67	12	14.83	75.00	5319.00	19110	20240415	-25.75	4620	20230727	207.14	19110	-25.75	20240415	7710	84.05	20240103	19110	-25.75	20240415	4620	207.14	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
67	20240418	150332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14180	-1020	5	-6.71	29058166220	2064386	55.56	13880	14430	13820	19760	10640	15200	14075.79	0.00	0	256439	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2127	189.07	2.67	12	13.76	75.00	5319.00	19110	20240415	-25.80	4620	20230727	206.93	19110	-25.80	20240415	7710	83.92	20240103	19110	-25.80	20240415	4620	206.93	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
68	20240418	140332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14200	-1000	5	-6.58	26270697170	1867763	50.27	13880	14430	13820	19760	10640	15200	14065.17	0.00	0	233086	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2130	189.33	2.67	12	12.45	75.00	5319.00	19110	20240415	-25.69	4620	20230727	207.36	19110	-25.69	20240415	7710	84.18	20240103	19110	-25.69	20240415	4620	207.36	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
69	20240418	130332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14060	-1140	5	-7.50	23786275250	1692235	45.55	13880	14430	13820	19760	10640	15200	14055.95	0.00	0	188429	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2109	187.47	2.64	12	11.28	75.00	5319.00	19110	20240415	-26.43	4620	20230727	204.33	19110	-26.43	20240415	7710	82.36	20240103	19110	-26.43	20240415	4620	204.33	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
70	20240418	120331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14170	-1030	5	-6.78	21234007790	1511486	40.68	13880	14430	13820	19760	10640	15200	14048.23	0.00	0	187914	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2126	188.93	2.66	12	10.08	75.00	5319.00	19110	20240415	-25.85	4620	20230727	206.71	19110	-25.85	20240415	7710	83.79	20240103	19110	-25.85	20240415	4620	206.71	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
71	20240418	110332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14260	-940	5	-6.18	19080419080	1360100	36.61	13880	14430	13820	19760	10640	15200	14028.46	0.00	0	176567	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2139	190.13	2.68	12	9.07	75.00	5319.00	19110	20240415	-25.38	4620	20230727	208.66	19110	-25.38	20240415	7710	84.95	20240103	19110	-25.38	20240415	4620	208.66	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
72	20240418	100332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14170	-1030	5	-6.78	15353826530	1098112	29.56	13880	14430	13820	19760	10640	15200	13981.73	0.00	0	119471	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2126	188.93	2.66	12	7.32	75.00	5319.00	19110	20240415	-25.85	4620	20230727	206.71	19110	-25.85	20240415	7710	83.79	20240103	19110	-25.85	20240415	4620	206.71	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
73	20240418	090332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13960	-1240	5	-8.16	3816770650	273349	7.36	13880	14430	13870	19760	10640	15200	13961.81	0.00	0	50435	16313	15756	15363	14806	14413	15560	14610	15	4560	100	9420	10	1	15000000	2094	186.13	2.62	12	1.82	75.00	5319.00	19110	20240415	-26.95	4620	20230727	202.16	19110	-26.95	20240415	7710	81.06	20240103	19110	-26.95	20240415	4620	202.16	20230727	5.24	N	024060	100	15 억		0	N	N	0	N	00	N
74	20240417	160327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15200	-1300	5	-7.88	54963130070	3584110	37.65	15800	15920	14970	21450	11550	16500	15332.45	0.00	0	-30008	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2280	202.67	2.86	12	23.89	75.00	5319.00	19110	20240415	-20.46	4620	20230727	229.00	19110	-20.46	20240415	7710	97.15	20240103	19110	-20.46	20240415	4620	229.00	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
75	20240417	150334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15230	-1270	5	-7.70	50758614830	3308386	34.75	15800	15920	14970	21450	11550	16500	15339.24	0.00	0	-19465	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2285	203.07	2.86	12	22.06	75.00	5319.00	19110	20240415	-20.30	4620	20230727	229.65	19110	-20.30	20240415	7710	97.54	20240103	19110	-20.30	20240415	4620	229.65	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
76	20240417	140330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15060	-1440	5	-8.73	45420494940	2955058	31.04	15800	15920	14970	21450	11550	16500	15366.96	0.00	0	-45114	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2259	200.80	2.83	12	19.70	75.00	5319.00	19110	20240415	-21.19	4620	20230727	225.97	19110	-21.19	20240415	7710	95.33	20240103	19110	-21.19	20240415	4620	225.97	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
77	20240417	130332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15160	-1340	5	-8.12	40573646500	2634079	27.67	15800	15920	15070	21450	11550	16500	15399.58	0.00	0	-54629	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2274	202.13	2.85	12	17.56	75.00	5319.00	19110	20240415	-20.67	4620	20230727	228.14	19110	-20.67	20240415	7710	96.63	20240103	19110	-20.67	20240415	4620	228.14	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
78	20240417	120332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15310	-1190	5	-7.21	37534630670	2434219	25.57	15800	15920	15070	21450	11550	16500	15415.56	0.00	0	-55614	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2297	204.13	2.88	12	16.23	75.00	5319.00	19110	20240415	-19.88	4620	20230727	231.39	19110	-19.88	20240415	7710	98.57	20240103	19110	-19.88	20240415	4620	231.39	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
79	20240417	110334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15490	-1010	5	-6.12	34540442740	2239609	23.52	15800	15920	15070	21450	11550	16500	15418.17	0.00	0	-53155	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2324	206.53	2.91	12	14.93	75.00	5319.00	19110	20240415	-18.94	4620	20230727	235.28	19110	-18.94	20240415	7710	100.91	20240103	19110	-18.94	20240415	4620	235.28	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
80	20240417	100330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15180	-1320	5	-8.00	19364721250	1265546	13.29	15800	15800	15070	21450	11550	16500	15292.87	0.00	0	1918	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2277	202.40	2.85	12	8.44	75.00	5319.00	19110	20240415	-20.57	4620	20230727	228.57	19110	-20.57	20240415	7710	96.89	20240103	19110	-20.57	20240415	4620	228.57	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
81	20240417	090330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15250	-1250	5	-7.58	5094107370	328077	3.45	15800	15800	15170	21450	11550	16500	15499.66	0.00	0	28118	18800	17650	16850	15700	14900	17250	15300	15	4950	100	10230	10	1	15000000	2288	203.33	2.87	12	2.19	75.00	5319.00	19110	20240415	-20.20	4620	20230727	230.09	19110	-20.20	20240415	7710	97.80	20240103	19110	-20.20	20240415	4620	230.09	20230727	5.06	N	024060	100	15 억		0	N	N	0	N	00	N
82	20240416	160333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16500	-200	5	-1.20	162264246970	9438880	48.69	17340	18000	16050	21700	11690	16700	17192.38	0.13	0	-164158	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2475	220.00	3.10	12	62.93	75.00	5319.00	19110	20240415	-13.66	4620	20230727	257.14	19110	-13.66	20240415	7710	114.01	20240103	19110	-13.66	20240415	4620	257.14	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
83	20240416	150330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16650	-50	5	-0.30	158222457480	9194294	47.43	17340	18000	16050	21700	11690	16700	17209.66	0.13	0	-137617	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2498	222.00	3.13	12	61.30	75.00	5319.00	19110	20240415	-12.87	4620	20230727	260.39	19110	-12.87	20240415	7710	115.95	20240103	19110	-12.87	20240415	4620	260.39	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
84	20240416	140329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16660	-40	5	-0.24	151385362070	8783077	45.30	17340	18000	16050	21700	11690	16700	17237.02	0.13	0	-156520	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2499	222.13	3.13	12	58.55	75.00	5319.00	19110	20240415	-12.82	4620	20230727	260.61	19110	-12.82	20240415	7710	116.08	20240103	19110	-12.82	20240415	4620	260.61	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
85	20240416	130331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16710	10	2	0.06	144498406080	8373604	43.19	17340	18000	16050	21700	11690	16700	17257.49	0.13	0	-175486	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2507	222.80	3.14	12	55.82	75.00	5319.00	19110	20240415	-12.56	4620	20230727	261.69	19110	-12.56	20240415	7710	116.73	20240103	19110	-12.56	20240415	4620	261.69	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
86	20240416	120332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	16640	-60	5	-0.36	139695782680	8086846	41.71	17340	18000	16050	21700	11690	16700	17275.60	0.13	0	-190608	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2496	221.87	3.13	12	53.91	75.00	5319.00	19110	20240415	-12.93	4620	20230727	260.17	19110	-12.93	20240415	7710	115.82	20240103	19110	-12.93	20240415	4620	260.17	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
87	20240416	110331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17030	330	2	1.98	126694394090	7318990	37.75	17340	18000	16050	21700	11690	16700	17311.72	0.13	0	-187909	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2555	227.07	3.20	12	48.79	75.00	5319.00	19110	20240415	-10.88	4620	20230727	268.61	19110	-10.88	20240415	7710	120.88	20240103	19110	-10.88	20240415	4620	268.61	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
88	20240416	100327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17020	320	2	1.92	93934661460	5350512	27.60	17340	18000	17020	21700	11690	16700	17558.80	0.13	0	-238195	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2553	226.93	3.20	12	35.67	75.00	5319.00	19110	20240415	-10.94	4620	20230727	268.40	19110	-10.94	20240415	7710	120.75	20240103	19110	-10.94	20240415	4620	268.40	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
89	20240416	090326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	17500	800	2	4.79	22240589470	1263005	6.51	17340	17900	17250	21700	11690	16700	17621.06	0.13	0	-95630	20120	18410	17400	15690	14680	17905	15185	15	5000	100	10350	10	1	15000000	2625	233.33	3.29	12	8.42	75.00	5319.00	19110	20240415	-8.42	4620	20230727	278.79	19110	-8.42	20240415	7710	126.98	20240103	19110	-8.42	20240415	4620	278.79	20230727	4.87	N	024060	100	15 억		19962	N	N	0	N	00	N
90	20240415	160325	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	16700	1150	2	7.40	346238158880	19218069	249.37	18200	19110	16390	20200	10890	15550	18027.47	0.68	0	-84838	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2505	222.67	3.14	12	128.12	75.00	5319.00	19110	20240415	-12.61	4620	20230727	261.47	19110	-12.61	20240415	7710	116.60	20240103	19110	-12.61	20240415	4620	261.47	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
91	20240415	150329	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	16600	1050	2	6.75	339304282470	18799349	243.93	18200	19110	16390	20200	10890	15550	18058.70	0.68	0	-146775	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2490	221.33	3.12	12	125.33	75.00	5319.00	19110	20240415	-13.13	4620	20230727	259.31	19110	-13.13	20240415	7710	115.30	20240103	19110	-13.13	20240415	4620	259.31	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
92	20240415	140325	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	16620	1070	2	6.88	319412528520	17604377	228.43	18200	19110	16500	20200	10890	15550	18154.99	0.68	0	-195653	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2493	221.60	3.12	12	117.36	75.00	5319.00	19110	20240415	-13.03	4620	20230727	259.74	19110	-13.03	20240415	7710	115.56	20240103	19110	-13.03	20240415	4620	259.74	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
93	20240415	130325	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	17690	2140	2	13.76	293948487600	16111510	209.06	18200	19110	17390	20200	10890	15550	18257.19	0.68	0	-275825	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2654	235.87	3.33	12	107.41	75.00	5319.00	19110	20240415	-7.43	4620	20230727	282.90	19110	-7.43	20240415	7710	129.44	20240103	19110	-7.43	20240415	4620	282.90	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
94	20240415	120327	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	17830	2280	2	14.66	280928461230	15378727	199.55	18200	19110	17390	20200	10890	15550	18280.62	0.68	0	-257142	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2675	237.73	3.35	12	102.52	75.00	5319.00	19110	20240415	-6.70	4620	20230727	285.93	19110	-6.70	20240415	7710	131.26	20240103	19110	-6.70	20240415	4620	285.93	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
95	20240415	110327	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	17620	2070	2	13.31	256734591390	14016743	181.88	18200	19110	17540	20200	10890	15550	18331.12	0.68	0	-252976	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2643	234.93	3.31	12	93.44	75.00	5319.00	19110	20240415	-7.80	4620	20230727	281.39	19110	-7.80	20240415	7710	128.53	20240103	19110	-7.80	20240415	4620	281.39	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
96	20240415	100328	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	18240	2690	2	17.30	218031047000	11866278	153.97	18200	19110	17630	20200	10890	15550	18391.91	0.68	0	-271610	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2736	243.20	3.43	12	79.11	75.00	5319.00	19110	20240415	-4.55	4620	20230727	294.81	19110	-4.55	20240415	7710	136.58	20240103	19110	-4.55	20240415	4620	294.81	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
97	20240415	090328	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	18250	2700	2	17.36	30115907460	1660748	21.55	18200	18470	18200	20200	10890	15550	18255.76	0.68	0	-37263	16683	16116	15413	14846	14143	16400	15130	15	4650	100	9640	10	1	15000000	2738	243.33	3.43	12	11.07	75.00	5319.00	18470	20240415	-1.19	4620	20230727	295.02	18470	-1.19	20240415	7710	136.71	20240103	18470	-1.19	20240415	4620	295.02	20230727	5.37	N	024060	100	15 억		101252	N	N	0	N	00	N
98	20240412	160326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15550	140	2	0.91	114545432120	7397592	113.68	14810	15980	14710	20000	10790	15410	15484.41	1.01	0	-47827	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2333	207.33	2.92	12	49.32	75.00	5319.00	17970	20231018	-13.47	4620	20230727	236.58	16890	-7.93	20240408	7710	101.69	20240103	17970	-13.47	20231018	4620	236.58	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
99	20240412	150326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15450	40	2	0.26	106501978830	6880657	105.74	14810	15980	14710	20000	10790	15410	15478.76	1.01	0	63479	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2318	206.00	2.90	12	45.87	75.00	5319.00	17970	20231018	-14.02	4620	20230727	234.42	16890	-8.53	20240408	7710	100.39	20240103	17970	-14.02	20231018	4620	234.42	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
100	20240412	140327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15630	220	2	1.43	80261523050	5208854	80.05	14810	15850	14710	20000	10790	15410	15408.66	1.01	0	161173	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2345	208.40	2.94	12	34.73	75.00	5319.00	17970	20231018	-13.02	4620	20230727	238.31	16890	-7.46	20240408	7710	102.72	20240103	17970	-13.02	20231018	4620	238.31	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
101	20240412	130323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15690	280	2	1.82	72147077180	4689887	72.07	14810	15850	14710	20000	10790	15410	15383.37	1.01	0	107990	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2354	209.20	2.95	12	31.27	75.00	5319.00	17970	20231018	-12.69	4620	20230727	239.61	16890	-7.10	20240408	7710	103.50	20240103	17970	-12.69	20231018	4620	239.61	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
102	20240412	120326	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15510	100	2	0.65	59097547180	3856861	59.27	14810	15770	14710	20000	10790	15410	15322.02	1.01	0	94603	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2327	206.80	2.92	12	25.71	75.00	5319.00	17970	20231018	-13.69	4620	20230727	235.71	16890	-8.17	20240408	7710	101.17	20240103	17970	-13.69	20231018	4620	235.71	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
103	20240412	110323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15220	-190	5	-1.23	47971594330	3140195	48.26	14810	15770	14710	20000	10790	15410	15275.34	1.01	0	-32867	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2283	202.93	2.86	12	20.93	75.00	5319.00	17970	20231018	-15.30	4620	20230727	229.44	16890	-9.89	20240408	7710	97.41	20240103	17970	-15.30	20231018	4620	229.44	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
104	20240412	100325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14760	-650	5	-4.22	15885660980	1061410	16.31	14810	15350	14710	20000	10790	15410	14953.59	1.01	0	828	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2214	196.80	2.77	12	7.08	75.00	5319.00	17970	20231018	-17.86	4620	20230727	219.48	16890	-12.61	20240408	7710	91.44	20240103	17970	-17.86	20231018	4620	219.48	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
105	20240412	090325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15060	-350	5	-2.27	4495300520	301655	4.64	14810	15090	14710	20000	10790	15410	14845.67	1.01	0	-5647	16523	15966	15593	15036	14663	15780	14850	15	4590	100	9550	10	1	15000000	2259	200.80	2.83	12	2.01	75.00	5319.00	17970	20231018	-16.19	4620	20230727	225.97	16890	-10.83	20240408	7710	95.33	20240103	17970	-16.19	20231018	4620	225.97	20230727	5.85	N	024060	100	15 억		151675	N	N	0	N	00	N
106	20240411	160321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15410	510	2	3.42	99073009330	6335582	87.91	15650	16150	15220	19370	10430	14900	15638.67	0.00	0	204455	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2312	205.47	2.90	12	42.24	75.00	5319.00	17970	20231018	-14.25	4620	20230727	233.55	16890	-8.76	20240408	7710	99.87	20240103	17970	-14.25	20231018	4620	233.55	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
107	20240411	150327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15520	620	2	4.16	95594637220	6110303	84.78	15650	16150	15220	19370	10430	14900	15645.65	0.00	0	196330	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2328	206.93	2.92	12	40.74	75.00	5319.00	17970	20231018	-13.63	4620	20230727	235.93	16890	-8.11	20240408	7710	101.30	20240103	17970	-13.63	20231018	4620	235.93	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
108	20240411	140327	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15620	720	2	4.83	90934926730	5810588	80.63	15650	16150	15220	19370	10430	14900	15650.73	0.00	0	149883	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2343	208.27	2.94	12	38.74	75.00	5319.00	17970	20231018	-13.08	4620	20230727	238.10	16890	-7.52	20240408	7710	102.59	20240103	17970	-13.08	20231018	4620	238.10	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
109	20240411	130320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15520	620	2	4.16	87324346930	5579153	77.41	15650	16150	15220	19370	10430	14900	15652.81	0.00	0	101290	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2328	206.93	2.92	12	37.19	75.00	5319.00	17970	20231018	-13.63	4620	20230727	235.93	16890	-8.11	20240408	7710	101.30	20240103	17970	-13.63	20231018	4620	235.93	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
110	20240411	120324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15540	640	2	4.30	77565248450	4956304	68.77	15650	16150	15220	19370	10430	14900	15650.83	0.00	0	8549	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2331	207.20	2.92	12	33.04	75.00	5319.00	17970	20231018	-13.52	4620	20230727	236.36	16890	-7.99	20240408	7710	101.56	20240103	17970	-13.52	20231018	4620	236.36	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
111	20240411	110322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15370	470	2	3.15	71237881380	4548364	63.11	15650	16150	15220	19370	10430	14900	15663.43	0.00	0	-106992	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2306	204.93	2.89	12	30.32	75.00	5319.00	17970	20231018	-14.47	4620	20230727	232.68	16890	-9.00	20240408	7710	99.35	20240103	17970	-14.47	20231018	4620	232.68	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
112	20240411	100324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15420	520	2	3.49	64412213010	4102859	56.93	15650	16150	15370	19370	10430	14900	15700.66	0.00	0	-152303	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2313	205.60	2.90	12	27.35	75.00	5319.00	17970	20231018	-14.19	4620	20230727	233.77	16890	-8.70	20240408	7710	100.00	20240103	17970	-14.19	20231018	4620	233.77	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
113	20240411	090323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15560	660	2	4.43	12038595990	769572	10.68	15650	15890	15440	19370	10430	14900	15649.77	0.00	0	-69703	16666	15782	14996	14112	13326	15390	13720	15	4470	100	9230	10	1	15000000	2334	207.47	2.93	12	5.13	75.00	5319.00	17970	20231018	-13.41	4620	20230727	236.80	16890	-7.87	20240408	7710	101.82	20240103	17970	-13.41	20231018	4620	236.80	20230727	4.39	N	024060	100	15 억		0	N	N	0	N	00	N
114	20240409	160319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14900	-780	5	-4.97	104178878110	6860230	41.75	14960	15880	14210	20350	10980	15680	15185.85	0.00	0	70053	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2235	198.67	2.80	12	45.73	75.00	5319.00	17970	20231018	-17.08	4620	20230727	222.51	16890	-11.78	20240408	7710	93.26	20240103	17970	-17.08	20231018	4620	222.51	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
115	20240409	150320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14910	-770	5	-4.91	100979704310	6646040	40.45	14960	15880	14210	20350	10980	15680	15193.62	0.00	0	27863	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2237	198.80	2.80	12	44.31	75.00	5319.00	17970	20231018	-17.03	4620	20230727	222.73	16890	-11.72	20240408	7710	93.39	20240103	17970	-17.03	20231018	4620	222.73	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
116	20240409	140323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14940	-740	5	-4.72	94809805850	6234151	37.94	14960	15880	14210	20350	10980	15680	15207.78	0.00	0	2361	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2241	199.20	2.81	12	41.56	75.00	5319.00	17970	20231018	-16.86	4620	20230727	223.38	16890	-11.55	20240408	7710	93.77	20240103	17970	-16.86	20231018	4620	223.38	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
117	20240409	130319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14650	-1030	5	-6.57	91281525670	5995788	36.49	14960	15880	14210	20350	10980	15680	15223.92	0.00	0	-23971	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2198	195.33	2.75	12	39.97	75.00	5319.00	17970	20231018	-18.48	4620	20230727	217.10	16890	-13.26	20240408	7710	90.01	20240103	17970	-18.48	20231018	4620	217.10	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
118	20240409	120322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15150	-530	5	-3.38	84676837450	5551483	33.79	14960	15880	14210	20350	10980	15680	15252.65	0.00	0	-69107	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2273	202.00	2.85	12	37.01	75.00	5319.00	17970	20231018	-15.69	4620	20230727	227.92	16890	-10.30	20240408	7710	96.50	20240103	17970	-15.69	20231018	4620	227.92	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
119	20240409	110320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15300	-380	5	-2.42	74947014000	4915752	29.92	14960	15880	14210	20350	10980	15680	15245.88	0.00	0	-68579	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2295	204.00	2.88	12	32.77	75.00	5319.00	17970	20231018	-14.86	4620	20230727	231.17	16890	-9.41	20240408	7710	98.44	20240103	17970	-14.86	20231018	4620	231.17	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
120	20240409	100318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15250	-430	5	-2.74	31204267240	2106012	12.82	14960	15350	14210	20350	10980	15680	14814.82	0.00	0	29510	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2288	203.33	2.87	12	14.04	75.00	5319.00	17970	20231018	-15.14	4620	20230727	230.09	16890	-9.71	20240408	7710	97.80	20240103	17970	-15.14	20231018	4620	230.09	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
121	20240409	090323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14440	-1240	5	-7.91	6857480650	467450	2.85	14960	14960	14210	20350	10980	15680	14659.68	0.00	0	-43985	17846	16762	15806	14722	13766	17305	15265	15	4670	100	9720	10	1	15000000	2166	192.53	2.71	12	3.12	75.00	5319.00	17970	20231018	-19.64	4620	20230727	212.55	16890	-14.51	20240408	7710	87.29	20240103	17970	-19.64	20231018	4620	212.55	20230727	4.95	N	024060	100	15 억		0	N	N	0	N	00	N
122	20240408	160319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15680	970	2	6.59	259578492740	16298839	85.06	14960	16890	14850	19120	10300	14710	15931.43	0.00	0	8206	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2352	209.07	2.95	12	108.66	75.00	5319.00	17970	20231018	-12.74	4620	20230727	239.39	16890	-7.16	20240408	7710	103.37	20240103	17970	-12.74	20231018	4620	239.39	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
123	20240408	150320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15550	840	2	5.71	252824548070	15868064	82.82	14960	16890	14850	19120	10300	14710	15938.19	0.00	0	-8649	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2333	207.33	2.92	12	105.79	75.00	5319.00	17970	20231018	-13.47	4620	20230727	236.58	16890	-7.93	20240408	7710	101.69	20240103	17970	-13.47	20231018	4620	236.58	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
124	20240408	140320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15580	870	2	5.91	244353656940	15322503	79.97	14960	16890	14850	19120	10300	14710	15952.90	0.00	0	-77908	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2337	207.73	2.93	12	102.15	75.00	5319.00	17970	20231018	-13.30	4620	20230727	237.23	16890	-7.76	20240408	7710	102.08	20240103	17970	-13.30	20231018	4620	237.23	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
125	20240408	130319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15710	1000	2	6.80	235811789820	14777702	77.13	14960	16890	14850	19120	10300	14710	15963.05	0.00	0	-73673	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2357	209.47	2.95	12	98.52	75.00	5319.00	17970	20231018	-12.58	4620	20230727	240.04	16890	-6.99	20240408	7710	103.76	20240103	17970	-12.58	20231018	4620	240.04	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
126	20240408	120320	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15780	1070	2	7.27	225904083190	14147772	73.84	14960	16890	14850	19120	10300	14710	15973.55	0.00	0	-62176	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2367	210.40	2.97	12	94.32	75.00	5319.00	17970	20231018	-12.19	4620	20230727	241.56	16890	-6.57	20240408	7710	104.67	20240103	17970	-12.19	20231018	4620	241.56	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
127	20240408	110322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15890	1180	2	8.02	213276751250	13345392	69.65	14960	16890	14850	19120	10300	14710	15987.83	0.00	0	-68361	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2384	211.87	2.99	12	88.97	75.00	5319.00	17970	20231018	-11.57	4620	20230727	243.94	16890	-5.92	20240408	7710	106.10	20240103	17970	-11.57	20231018	4620	243.94	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
128	20240408	100317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	15630	920	2	6.25	172349505770	10747544	56.09	14960	16890	14850	19120	10300	14710	16044.64	0.00	0	-65770	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2345	208.40	2.94	12	71.65	75.00	5319.00	17970	20231018	-13.02	4620	20230727	238.31	16890	-7.46	20240408	7710	102.72	20240103	17970	-13.02	20231018	4620	238.31	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
129	20240408	090322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	14870	160	2	1.09	14402393270	947478	4.94	14960	15450	14870	19120	10300	14710	15238.79	0.00	0	-19456	17410	16060	15220	13870	13030	15640	13450	15	4410	100	9120	10	1	15000000	2231	198.27	2.80	12	6.32	75.00	5319.00	17970	20231018	-17.25	4620	20230727	221.86	16570	-10.26	20240405	7710	92.87	20240103	17970	-17.25	20231018	4620	221.86	20230727	3.82	N	024060	100	15 억		0	N	N	0	N	00	N
130	20240405	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	14710	860	2	6.21	297134472770	18985748	204.49	15710	16570	14380	18000	9700	13850	15651.26	0.00	0	-45417	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2207	196.13	2.77	12	126.57	75.00	5319.00	17970	20231018	-18.14	4620	20230727	218.40	16570	-11.23	20240405	7710	90.79	20240103	17970	-18.14	20231018	4620	218.40	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
131	20240405	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	14560	710	2	5.13	290422877240	18530387	199.59	15710	16570	14380	18000	9700	13850	15673.16	0.00	0	-101128	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2184	194.13	2.74	12	123.54	75.00	5319.00	17970	20231018	-18.98	4620	20230727	215.15	16570	-12.13	20240405	7710	88.85	20240103	17970	-18.98	20231018	4620	215.15	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
132	20240405	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	1340	2	9.68	273480087500	17389393	187.30	15710	16570	14900	18000	9700	13850	15727.24	0.00	0	-129832	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2279	202.53	2.86	12	115.93	75.00	5319.00	17970	20231018	-15.47	4620	20230727	228.79	16570	-8.33	20240405	7710	97.02	20240103	17970	-15.47	20231018	4620	228.79	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
133	20240405	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	15550	1700	2	12.27	258630167670	16423643	176.90	15710	16570	14900	18000	9700	13850	15747.86	0.00	0	-119449	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2333	207.33	2.92	12	109.49	75.00	5319.00	17970	20231018	-13.47	4620	20230727	236.58	16570	-6.16	20240405	7710	101.69	20240103	17970	-13.47	20231018	4620	236.58	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
134	20240405	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	15560	1710	2	12.35	238320494390	15130511	162.97	15710	16570	14900	18000	9700	13850	15751.46	0.00	0	-137056	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2334	207.47	2.93	12	100.87	75.00	5319.00	17970	20231018	-13.41	4620	20230727	236.80	16570	-6.10	20240405	7710	101.82	20240103	17970	-13.41	20231018	4620	236.80	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
135	20240405	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	15640	1790	2	12.92	222802957480	14135010	152.25	15710	16570	14900	18000	9700	13850	15763.00	0.00	0	-132888	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2346	208.53	2.94	12	94.23	75.00	5319.00	17970	20231018	-12.97	4620	20230727	238.53	16570	-5.61	20240405	7710	102.85	20240103	17970	-12.97	20231018	4620	238.53	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
136	20240405	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	1540	2	11.12	151850005390	9602264	103.42	15710	16570	15160	18000	9700	13850	15814.74	0.00	0	-130987	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2309	205.20	2.89	12	64.02	75.00	5319.00	17970	20231018	-14.36	4620	20230727	233.12	16570	-7.12	20240405	7710	99.61	20240103	17970	-14.36	20231018	4620	233.12	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
137	20240405	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	15720	1870	2	13.50	19634231800	1246068	13.42	15710	16130	15690	18000	9700	13850	15762.68	0.00	0	-54162	14983	14416	13903	13336	12823	14700	13620	15	4150	100	8580	10	1	15000000	2358	209.60	2.96	12	8.31	75.00	5319.00	17970	20231018	-12.52	4620	20230727	240.26	16130	-2.54	20240405	7710	103.89	20240103	17970	-12.52	20231018	4620	240.26	20230727	5.40	N	024060	100	15 억		0	N	N	0	N	00	N
138	20240404	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	0	3	0.00	128698563730	9171903	50.58	13500	14470	13390	18000	9700	13850	14032.44	0.00	0	47563	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2078	184.67	2.60	12	61.15	75.00	5319.00	17970	20231018	-22.93	4620	20230727	199.78	15090	-8.22	20240403	7710	79.64	20240103	17970	-22.93	20231018	4620	199.78	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
139	20240404	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	0	3	0.00	125057385060	8908634	49.13	13500	14470	13390	18000	9700	13850	14038.08	0.00	0	26183	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2078	184.67	2.60	12	59.39	75.00	5319.00	17970	20231018	-22.93	4620	20230727	199.78	15090	-8.22	20240403	7710	79.64	20240103	17970	-22.93	20231018	4620	199.78	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
140	20240404	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	0	3	0.00	118631498080	8443892	46.57	13500	14470	13390	18000	9700	13850	14049.73	0.00	0	13679	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2078	184.67	2.60	12	56.29	75.00	5319.00	17970	20231018	-22.93	4620	20230727	199.78	15090	-8.22	20240403	7710	79.64	20240103	17970	-22.93	20231018	4620	199.78	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
141	20240404	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13970	120	2	0.87	112659071190	8015115	44.20	13500	14470	13390	18000	9700	13850	14056.20	0.00	0	-4633	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2096	186.27	2.63	12	53.43	75.00	5319.00	17970	20231018	-22.26	4620	20230727	202.38	15090	-7.42	20240403	7710	81.19	20240103	17970	-22.26	20231018	4620	202.38	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
142	20240404	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	14100	250	2	1.81	93329762980	6648759	36.67	13500	14470	13390	18000	9700	13850	14037.58	0.00	0	24790	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2115	188.00	2.65	12	44.33	75.00	5319.00	17970	20231018	-21.54	4620	20230727	205.19	15090	-6.56	20240403	7710	82.88	20240103	17970	-21.54	20231018	4620	205.19	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
143	20240404	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	150	2	1.08	85586415660	6093351	33.60	13500	14470	13390	18000	9700	13850	14046.33	0.00	0	-602	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2100	186.67	2.63	12	40.62	75.00	5319.00	17970	20231018	-22.09	4620	20230727	203.03	15090	-7.22	20240403	7710	81.58	20240103	17970	-22.09	20231018	4620	203.03	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
144	20240404	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	13820	-30	5	-0.22	36033792170	2600950	14.34	13500	14180	13390	18000	9700	13850	13854.11	0.00	0	44663	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2073	184.27	2.60	12	17.34	75.00	5319.00	17970	20231018	-23.09	4620	20230727	199.13	15090	-8.42	20240403	7710	79.25	20240103	17970	-23.09	20231018	4620	199.13	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
145	20240404	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	-50	5	-0.36	6101730550	447357	2.47	13500	13920	13390	18000	9700	13850	13632.50	0.00	0	38484	15983	14916	14023	12956	12063	14470	12510	15	4150	100	8580	10	1	15000000	2070	184.00	2.59	12	2.98	75.00	5319.00	17970	20231018	-23.21	4620	20230727	198.70	15090	-8.55	20240403	7710	78.99	20240103	17970	-23.21	20231018	4620	198.70	20230727	4.74	N	024060	100	15 억		0	N	N	0	N	00	N
146	20240403	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	13850	800	2	6.13	251119638490	17901263	74.23	13930	15090	13130	16960	9140	13050	14028.51	0.00	0	82280	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2078	184.67	2.60	12	119.34	75.00	5319.00	17970	20231018	-22.93	4620	20230727	199.78	15090	-8.22	20240403	7710	79.64	20240103	17970	-22.93	20231018	4620	199.78	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
147	20240403	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13510	460	2	3.52	241263244990	17180052	71.24	13930	15090	13130	16960	9140	13050	14043.23	0.00	0	59992	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2027	180.13	2.54	12	114.53	75.00	5319.00	17970	20231018	-24.82	4620	20230727	192.42	15090	-10.47	20240403	7710	75.23	20240103	17970	-24.82	20231018	4620	192.42	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
148	20240403	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	13400	350	2	2.68	227248968650	16146009	66.95	13930	15090	13130	16960	9140	13050	14074.64	0.00	0	65282	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2010	178.67	2.52	12	107.64	75.00	5319.00	17970	20231018	-25.43	4620	20230727	190.04	15090	-11.20	20240403	7710	73.80	20240103	17970	-25.43	20231018	4620	190.04	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
149	20240403	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	13580	530	2	4.06	215840814610	15292025	63.41	13930	15090	13330	16960	9140	13050	14114.62	0.00	0	-11494	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2037	181.07	2.55	12	101.95	75.00	5319.00	17970	20231018	-24.43	4620	20230727	193.94	15090	-10.01	20240403	7710	76.13	20240103	17970	-24.43	20231018	4620	193.94	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
150	20240403	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	13870	820	2	6.28	205817280420	14556493	60.36	13930	15090	13330	16960	9140	13050	14139.23	0.00	0	-8690	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2081	184.93	2.61	12	97.04	75.00	5319.00	17970	20231018	-22.82	4620	20230727	200.22	15090	-8.08	20240403	7710	79.90	20240103	17970	-22.82	20231018	4620	200.22	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
151	20240403	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	14200	1150	2	8.81	189683870380	13393725	55.54	13930	15090	13330	16960	9140	13050	14162.16	0.00	0	4633	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2130	189.33	2.67	12	89.29	75.00	5319.00	17970	20231018	-20.98	4620	20230727	207.36	15090	-5.90	20240403	7710	84.18	20240103	17970	-20.98	20231018	4620	207.36	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
152	20240403	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	13540	490	2	3.75	145980121730	10271349	42.59	13930	15090	13330	16960	9140	13050	14212.39	0.00	0	1600	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2031	180.53	2.55	12	68.48	75.00	5319.00	17970	20231018	-24.65	4620	20230727	193.07	15090	-10.27	20240403	7710	75.62	20240103	17970	-24.65	20231018	4620	193.07	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
153	20240403	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	14740	1690	2	12.95	38580606960	2697165	11.18	13930	14780	13910	16960	9140	13050	14304.24	0.00	0	13423	14910	13980	12120	11190	9330	14445	11655	15	3910	100	8090	10	1	15000000	2211	196.53	2.77	12	17.98	75.00	5319.00	17970	20231018	-17.97	4620	20230727	219.05	14950	-1.40	20240116	7710	91.18	20240103	17970	-17.97	20231018	4620	219.05	20230727	4.79	N	024060	100	15 억		0	N	N	0	N	00	N
154	20240402	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	13050	3010	1	29.98	278747869920	23799291	5756.28	10490	13050	10260	13050	7030	10040	11711.82	0.00	0	-89995	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1958	174.00	2.45	12	158.66	75.00	5319.00	17970	20231018	-27.38	4620	20230727	182.47	14950	-12.71	20240116	7710	69.26	20240103	17970	-27.38	20231018	4620	182.47	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
155	20240402	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	12630	2590	2	25.80	255510625200	21995630	5320.03	10490	12930	10260	13050	7030	10040	11616.43	0.00	0	-160261	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1895	168.40	2.37	12	146.64	75.00	5319.00	17970	20231018	-29.72	4620	20230727	173.38	14950	-15.52	20240116	7710	63.81	20240103	17970	-29.72	20231018	4620	173.38	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
156	20240402	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	11870	1830	2	18.23	169007028210	15042994	3638.42	10490	11950	10260	13050	7030	10040	11234.93	0.00	0	-119306	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1781	158.27	2.23	12	100.29	75.00	5319.00	17970	20231018	-33.95	4620	20230727	156.93	14950	-20.60	20240116	7710	53.96	20240103	17970	-33.95	20231018	4620	156.93	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
157	20240402	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	11420	1380	2	13.75	130198899500	11706455	2831.41	10490	11640	10260	13050	7030	10040	11121.98	0.00	0	-156528	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1713	152.27	2.15	12	78.04	75.00	5319.00	17970	20231018	-36.45	4620	20230727	147.19	14950	-23.61	20240116	7710	48.12	20240103	17970	-36.45	20231018	4620	147.19	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
158	20240402	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	1140	2	11.35	99277240730	8986195	2173.47	10490	11530	10260	13050	7030	10040	11047.75	0.00	0	-149105	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1677	149.07	2.10	12	59.91	75.00	5319.00	17970	20231018	-37.79	4620	20230727	141.99	14950	-25.22	20240116	7710	45.01	20240103	17970	-37.79	20231018	4620	141.99	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
159	20240402	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	1080	2	10.76	88491950270	8005612	1936.30	10490	11530	10260	13050	7030	10040	11053.74	0.00	0	-160892	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1668	148.27	2.09	12	53.37	75.00	5319.00	17970	20231018	-38.12	4620	20230727	140.69	14950	-25.62	20240116	7710	44.23	20240103	17970	-38.12	20231018	4620	140.69	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
160	20240402	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	1200	2	11.95	30969877960	2914064	704.82	10490	11250	10260	13050	7030	10040	10627.73	0.00	0	-107401	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1686	149.87	2.11	12	19.43	75.00	5319.00	17970	20231018	-37.45	4620	20230727	143.29	14950	-24.82	20240116	7710	45.78	20240103	17970	-37.45	20231018	4620	143.29	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
161	20240402	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	10370	330	2	3.29	4364702740	418254	101.16	10490	10580	10300	13050	7030	10040	10435.55	0.00	0	-121146	10220	10130	10020	9930	9820	10175	9975	15	3010	100	6220	10	1	15000000	1556	138.27	1.95	12	2.79	75.00	5319.00	17970	20231018	-42.29	4620	20230727	124.46	14950	-30.64	20240116	7710	34.50	20240103	17970	-42.29	20231018	4620	124.46	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
162	20240401	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	10040	90	2	0.90	4062685360	404984	89.54	9970	10110	9910	12930	6970	9950	10031.98	0.00	0	85484	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1506	133.87	1.89	12	2.70	75.00	5319.00	17970	20231018	-44.13	4620	20230727	117.32	14950	-32.84	20240116	7710	30.22	20240103	17970	-44.13	20231018	4620	117.32	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
163	20240401	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	10010	60	2	0.60	3798632980	378668	83.72	9970	10110	9910	12930	6970	9950	10031.87	0.00	0	91654	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1502	133.47	1.88	12	2.52	75.00	5319.00	17970	20231018	-44.30	4620	20230727	116.67	14950	-33.04	20240116	7710	29.83	20240103	17970	-44.30	20231018	4620	116.67	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
164	20240401	140307	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	70	2	0.70	3622917050	361125	79.84	9970	10110	9910	12930	6970	9950	10032.63	0.00	0	90180	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1503	133.60	1.88	12	2.41	75.00	5319.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
165	20240401	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	10080	130	2	1.31	3313510740	330262	73.02	9970	10110	9910	12930	6970	9950	10033.33	0.00	0	91768	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1512	134.40	1.90	12	2.20	75.00	5319.00	17970	20231018	-43.91	4620	20230727	118.18	14950	-32.58	20240116	7710	30.74	20240103	17970	-43.91	20231018	4620	118.18	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
166	20240401	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	80	2	0.80	2658389050	265261	58.65	9970	10100	9910	12930	6970	9950	10022.17	0.00	0	71542	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1505	133.73	1.89	12	1.77	75.00	5319.00	17970	20231018	-44.18	4620	20230727	117.10	14950	-32.91	20240116	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
167	20240401	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	10050	100	2	1.01	2466366440	246132	54.42	9970	10100	9910	12930	6970	9950	10020.90	0.00	0	71246	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1508	134.00	1.89	12	1.64	75.00	5319.00	17970	20231018	-44.07	4620	20230727	117.53	14950	-32.78	20240116	7710	30.35	20240103	17970	-44.07	20231018	4620	117.53	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
168	20240401	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	10020	70	2	0.70	1903686780	190150	42.04	9970	10100	9910	12930	6970	9950	10011.95	0.00	0	53143	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1503	133.60	1.88	12	1.27	75.00	5319.00	17970	20231018	-44.24	4620	20230727	116.88	14950	-32.98	20240116	7710	29.96	20240103	17970	-44.24	20231018	4620	116.88	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N
169	20240401	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	10030	80	2	0.80	522102280	52262	11.56	9970	10100	9910	12930	6970	9950	9991.19	0.00	0	-1017	10270	10110	9980	9820	9690	10045	9755	15	2980	100	6160	10	1	15000000	1505	133.73	1.89	12	0.35	75.00	5319.00	17970	20231018	-44.18	4620	20230727	117.10	14950	-32.91	20240116	7710	30.09	20240103	17970	-44.18	20231018	4620	117.10	20230727	4.98	N	024060	100	15 억		0	N	N	0	N	00	N