KissMeData/050120/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2300	-15	5	-0.65	34234655	14937	83.86	2330	2330	2275	3005	1625	2315	2291.94	2.75	326	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	312	-1.12	0.37	12	0.11	-2060.00	6158.00	4995	20230518	-53.95	2275	20240430	1.10	3270	-29.66	20240220	2275	1.10	20240430	4995	-53.95	20230518	2275	1.10	20240430	0.08	N	050120	5000	690 억	372697	N	N	N	N
3	20240430	150539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2295	-20	5	-0.86	27986360	12200	68.49	2330	2330	2275	3005	1625	2315	2293.96	2.75	303	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	311	-1.11	0.37	12	0.09	-2060.00	6158.00	4995	20230518	-54.05	2275	20240430	0.88	3270	-29.82	20240220	2275	0.88	20240430	4995	-54.05	20230518	2275	0.88	20240430	0.08	N	050120	5000	690 억	372697	N	N	N	N
4	20240430	140540	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2300	-15	5	-0.65	25676105	11192	62.83	2330	2330	2275	3005	1625	2315	2294.15	2.75	302	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	312	-1.12	0.37	12	0.08	-2060.00	6158.00	4995	20230518	-53.95	2275	20240430	1.10	3270	-29.66	20240220	2275	1.10	20240430	4995	-53.95	20230518	2275	1.10	20240430	0.08	N	050120	5000	690 억	372697	N	N	N	N
5	20240430	130539	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-30	5	-1.30	23920285	10426	58.53	2330	2330	2275	3005	1625	2315	2294.29	2.75	200	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	310	-1.11	0.37	12	0.08	-2060.00	6158.00	4995	20230518	-54.25	2275	20240430	0.44	3270	-30.12	20240220	2275	0.44	20240430	4995	-54.25	20230518	2275	0.44	20240430	0.08	N	050120	5000	690 억	372697	N	N	N	N
6	20240430	120539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-5	5	-0.22	6366365	2751	15.44	2330	2330	2295	3005	1625	2315	2314.20	2.75	-41	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	313	-1.12	0.38	12	0.02	-2060.00	6158.00	4995	20230518	-53.75	2275	20240424	1.54	3270	-29.36	20240220	2275	1.54	20240424	4995	-53.75	20230518	2275	1.54	20240424	0.08	N	050120	5000	690 억	372697	N	N	N	N
7	20240430	110538	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	0	3	0.00	4795035	2068	11.61	2330	2330	2310	3005	1625	2315	2318.68	2.75	-41	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	314	-1.12	0.38	12	0.02	-2060.00	6158.00	4995	20230518	-53.65	2275	20240424	1.76	3270	-29.20	20240220	2275	1.76	20240424	4995	-53.65	20230518	2275	1.76	20240424	0.08	N	050120	5000	690 억	372697	N	N	N	N
8	20240430	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	0	3	0.00	3414100	1471	8.26	2330	2330	2315	3005	1625	2315	2320.94	2.75	-41	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	314	-1.12	0.38	12	0.01	-2060.00	6158.00	4995	20230518	-53.65	2275	20240424	1.76	3270	-29.20	20240220	2275	1.76	20240424	4995	-53.65	20230518	2275	1.76	20240424	0.08	N	050120	5000	690 억	372697	N	N	N	N
9	20240430	090546	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	10	2	0.43	2489955	1072	6.02	2330	2330	2320	3005	1625	2315	2322.72	2.75	-41	2348	2331	2303	2286	2258	2337	2292	691	690	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.01	-2060.00	6158.00	4995	20230518	-53.45	2275	20240424	2.20	3270	-28.90	20240220	2275	2.20	20240424	4995	-53.45	20230518	2275	2.20	20240424	0.08	N	050120	5000	690 억	372697	N	N	N	N
10	20240429	160527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2315	30	2	1.31	40833970	17812	201.63	2315	2320	2275	2970	1600	2285	2291.92	2.75	-45	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	314	-1.12	0.38	12	0.13	-2060.00	6158.00	4995	20230518	-53.65	2275	20240429	1.76	3270	-29.20	20240220	2275	1.76	20240429	4995	-53.65	20230518	2275	1.76	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
11	20240429	150538	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2315	30	2	1.31	37891605	16541	187.24	2315	2320	2275	2970	1600	2285	2290.77	2.75	511	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	314	-1.12	0.38	12	0.12	-2060.00	6158.00	4995	20230518	-53.65	2275	20240429	1.76	3270	-29.20	20240220	2275	1.76	20240429	4995	-53.65	20230518	2275	1.76	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
12	20240429	140518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	5	2	0.22	28041695	12239	138.54	2315	2320	2275	2970	1600	2285	2291.18	2.75	511	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	311	-1.11	0.37	12	0.09	-2060.00	6158.00	4995	20230518	-54.15	2275	20240429	0.66	3270	-29.97	20240220	2275	0.66	20240429	4995	-54.15	20230518	2275	0.66	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
13	20240429	130537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	0	3	0.00	10839440	4727	53.51	2315	2320	2275	2970	1600	2285	2293.09	2.75	55	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	310	-1.11	0.37	12	0.03	-2060.00	6158.00	4995	20230518	-54.25	2275	20240429	0.44	3270	-30.12	20240220	2275	0.44	20240429	4995	-54.25	20230518	2275	0.44	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
14	20240429	120536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	5	2	0.22	8309770	3621	40.99	2315	2320	2275	2970	1600	2285	2294.88	2.75	55	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	311	-1.11	0.37	12	0.03	-2060.00	6158.00	4995	20230518	-54.15	2275	20240429	0.66	3270	-29.97	20240220	2275	0.66	20240429	4995	-54.15	20230518	2275	0.66	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
15	20240429	110524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	5	2	0.22	6477770	2821	31.93	2315	2320	2275	2970	1600	2285	2296.27	2.75	55	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	311	-1.11	0.37	12	0.02	-2060.00	6158.00	4995	20230518	-54.15	2275	20240429	0.66	3270	-29.97	20240220	2275	0.66	20240429	4995	-54.15	20230518	2275	0.66	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
16	20240429	100537	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2290	5	2	0.22	4703835	2046	23.16	2315	2320	2275	2970	1600	2285	2299.04	2.75	89	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	311	-1.11	0.37	12	0.02	-2060.00	6158.00	4995	20230518	-54.15	2275	20240429	0.66	3270	-29.97	20240220	2275	0.66	20240429	4995	-54.15	20230518	2275	0.66	20240429	0.08	N	050120	5000	690 억	372761	N	N	N	N
17	20240429	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	20	2	0.88	1543420	667	7.55	2315	2320	2305	2970	1600	2285	2313.97	2.75	346	2351	2317	2296	2262	2241	2307	2252	691	685	5000	1590	5	1	13564086	313	-1.12	0.37	12	0.00	-2060.00	6158.00	4995	20230518	-53.85	2275	20240424	1.32	3270	-29.51	20240220	2275	1.32	20240424	4995	-53.85	20230518	2275	1.32	20240424	0.08	N	050120	5000	690 억	372761	N	N	N	N
18	20240426	160535	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-35	5	-1.51	20191375	8834	126.00	2305	2330	2275	3015	1625	2320	2285.64	2.75	21	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	310	-1.11	0.37	12	0.07	-2060.00	6158.00	4995	20230518	-54.25	2275	20240426	0.44	3270	-30.12	20240220	2275	0.44	20240426	4995	-54.25	20230518	2275	0.44	20240426	0.08	N	050120	5000	690 억	372760	N	N	N	N
19	20240426	150536	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2275	-45	5	-1.94	19515035	8538	121.78	2305	2330	2275	3015	1625	2320	2285.67	2.75	-9	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	309	-1.10	0.37	12	0.06	-2060.00	6158.00	4995	20230518	-54.45	2275	20240426	0.00	3270	-30.43	20240220	2275	0.00	20240426	4995	-54.45	20230518	2275	0.00	20240426	0.08	N	050120	5000	690 억	372760	N	N	N	N
20	20240426	140533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-35	5	-1.51	15437720	6753	96.32	2305	2330	2275	3015	1625	2320	2286.05	2.75	-9	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	310	-1.11	0.37	12	0.05	-2060.00	6158.00	4995	20230518	-54.25	2275	20240426	0.44	3270	-30.12	20240220	2275	0.44	20240426	4995	-54.25	20230518	2275	0.44	20240426	0.08	N	050120	5000	690 억	372760	N	N	N	N
21	20240426	130533	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2285	-35	5	-1.51	9846755	4301	61.35	2305	2330	2275	3015	1625	2320	2289.41	2.75	-9	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	310	-1.11	0.37	12	0.03	-2060.00	6158.00	4995	20230518	-54.25	2275	20240426	0.44	3270	-30.12	20240220	2275	0.44	20240426	4995	-54.25	20230518	2275	0.44	20240426	0.08	N	050120	5000	690 억	372760	N	N	N	N
22	20240426	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	-40	5	-1.72	5311035	2312	32.98	2305	2330	2280	3015	1625	2320	2297.16	2.75	-9	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	309	-1.11	0.37	12	0.02	-2060.00	6158.00	4995	20230518	-54.35	2275	20240424	0.22	3270	-30.28	20240220	2275	0.22	20240424	4995	-54.35	20230518	2275	0.22	20240424	0.08	N	050120	5000	690 억	372760	N	N	N	N
23	20240426	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-30	5	-1.29	3190680	1383	19.73	2305	2330	2290	3015	1625	2320	2307.07	2.75	-9	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	311	-1.11	0.37	12	0.01	-2060.00	6158.00	4995	20230518	-54.15	2275	20240424	0.66	3270	-29.97	20240220	2275	0.66	20240424	4995	-54.15	20230518	2275	0.66	20240424	0.08	N	050120	5000	690 억	372760	N	N	N	N
24	20240426	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	5	2	0.22	2665435	1155	16.47	2305	2330	2305	3015	1625	2320	2307.74	2.75	-9	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.01	-2060.00	6158.00	4995	20230518	-53.45	2275	20240424	2.20	3270	-28.90	20240220	2275	2.20	20240424	4995	-53.45	20230518	2275	2.20	20240424	0.08	N	050120	5000	690 억	372760	N	N	N	N
25	20240426	090536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	493525	213	3.04	2305	2330	2305	3015	1625	2320	2317.02	2.75	-5	2356	2337	2311	2292	2266	2342	2297	691	695	5000	1620	5	1	13564086	316	-1.13	0.38	12	0.00	-2060.00	6158.00	4995	20230518	-53.35	2275	20240424	2.42	3270	-28.75	20240220	2275	2.42	20240424	4995	-53.35	20230518	2275	2.42	20240424	0.08	N	050120	5000	690 억	372760	N	N	N	N
26	20240425	160530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	0	3	0.00	16229050	7011	33.52	2320	2330	2285	3015	1625	2320	2314.80	2.75	-259	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.05	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
27	20240425	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	0	3	0.00	14555370	6287	30.06	2320	2330	2285	3015	1625	2320	2315.15	2.75	-287	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.05	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
28	20240425	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	0	3	0.00	13105370	5662	27.07	2320	2330	2285	3015	1625	2320	2314.62	2.75	-47	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.04	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
29	20240425	130533	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	0	3	0.00	13093770	5657	27.04	2320	2330	2285	3015	1625	2320	2314.61	2.75	-47	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.04	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
30	20240425	120530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	0	3	0.00	13068250	5646	26.99	2320	2330	2285	3015	1625	2320	2314.60	2.75	-47	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.04	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
31	20240425	110532	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	-35	5	-1.51	12791345	5526	26.42	2320	2330	2285	3015	1625	2320	2314.76	2.75	17	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	310	-1.11	0.37	12	0.04	-2060.00	6158.00	4995	20230518	-54.25	2275	20240424	0.44	3270	-30.12	20240220	2275	0.44	20240424	4995	-54.25	20230518	2275	0.44	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
32	20240425	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	0	3	0.00	11534775	4979	23.80	2320	2330	2310	3015	1625	2320	2316.69	2.75	17	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.04	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
33	20240425	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	2818060	1214	5.80	2320	2330	2320	3015	1625	2320	2321.30	2.75	-99	2436	2377	2326	2267	2216	2352	2242	691	695	5000	1620	5	1	13564086	316	-1.13	0.38	12	0.01	-2060.00	6158.00	4995	20230518	-53.35	2275	20240424	2.42	3270	-28.75	20240220	2275	2.42	20240424	4995	-53.35	20230518	2275	2.42	20240424	0.08	N	050120	5000	690 억	373038	N	N	N	N
34	20240424	160530	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2320	0	3	0.00	48411660	20918	569.82	2385	2385	2275	3015	1625	2320	2314.35	2.75	129	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.15	-2060.00	6158.00	4995	20230518	-53.55	2275	20240424	1.98	3270	-29.05	20240220	2275	1.98	20240424	4995	-53.55	20230518	2275	1.98	20240424	0.08	N	050120	5000	690 억	372928	N	N	N	N
35	20240424	150530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	5	2	0.22	36326030	15639	426.01	2385	2385	2295	3015	1625	2320	2322.78	2.75	95	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	315	-1.13	0.38	12	0.12	-2060.00	6158.00	4995	20230518	-53.45	2280	20240422	1.97	3270	-28.90	20240220	2280	1.97	20240422	4995	-53.45	20230518	2280	1.97	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
36	20240424	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-10	5	-0.43	30222280	12986	353.75	2385	2385	2300	3015	1625	2320	2327.30	2.75	45	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	313	-1.12	0.38	12	0.10	-2060.00	6158.00	4995	20230518	-53.75	2280	20240422	1.32	3270	-29.36	20240220	2280	1.32	20240422	4995	-53.75	20230518	2280	1.32	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
37	20240424	130534	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	-15	5	-0.65	29347045	12607	343.42	2385	2385	2300	3015	1625	2320	2327.84	2.75	57	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	313	-1.12	0.37	12	0.09	-2060.00	6158.00	4995	20230518	-53.85	2280	20240422	1.10	3270	-29.51	20240220	2280	1.10	20240422	4995	-53.85	20230518	2280	1.10	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
38	20240424	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	10	2	0.43	26981165	11583	315.53	2385	2385	2310	3015	1625	2320	2329.38	2.75	57	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	316	-1.13	0.38	12	0.09	-2060.00	6158.00	4995	20230518	-53.35	2280	20240422	2.19	3270	-28.75	20240220	2280	2.19	20240422	4995	-53.35	20230518	2280	2.19	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
39	20240424	110528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	-5	5	-0.22	24681670	10596	288.64	2385	2385	2310	3015	1625	2320	2329.34	2.75	77	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	314	-1.12	0.38	12	0.08	-2060.00	6158.00	4995	20230518	-53.65	2280	20240422	1.54	3270	-29.20	20240220	2280	1.54	20240422	4995	-53.65	20230518	2280	1.54	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
40	20240424	100528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2335	15	2	0.65	14332990	6149	167.50	2385	2385	2310	3015	1625	2320	2330.95	2.75	242	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	317	-1.13	0.38	12	0.05	-2060.00	6158.00	4995	20230518	-53.25	2280	20240422	2.41	3270	-28.59	20240220	2280	2.41	20240422	4995	-53.25	20230518	2280	2.41	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
41	20240424	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	65	2	2.80	1285515	539	14.68	2385	2385	2385	3015	1625	2320	2385.00	2.75	-84	2350	2335	2310	2295	2270	2342	2302	691	695	5000	1620	5	1	13564086	324	-1.16	0.39	12	0.00	-2060.00	6158.00	4995	20230518	-52.25	2280	20240422	4.61	3270	-27.06	20240220	2280	4.61	20240422	4995	-52.25	20230518	2280	4.61	20240422	0.08	N	050120	5000	690 억	372928	N	N	N	N
42	20240423	160511	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	20	2	0.87	8466810	3671	32.75	2300	2325	2285	2990	1610	2300	2306.40	2.75	-4	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.03	-2060.00	6158.00	4995	20230518	-53.55	2280	20240422	1.75	3270	-29.05	20240220	2280	1.75	20240422	4995	-53.55	20230518	2280	1.75	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
43	20240423	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	20	2	0.87	7892055	3423	30.54	2300	2325	2285	2990	1610	2300	2305.60	2.75	23	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.03	-2060.00	6158.00	4995	20230518	-53.55	2280	20240422	1.75	3270	-29.05	20240220	2280	1.75	20240422	4995	-53.55	20230518	2280	1.75	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
44	20240423	140529	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	20	2	0.87	7892055	3423	30.54	2300	2325	2285	2990	1610	2300	2305.60	2.75	23	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.03	-2060.00	6158.00	4995	20230518	-53.55	2280	20240422	1.75	3270	-29.05	20240220	2280	1.75	20240422	4995	-53.55	20230518	2280	1.75	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
45	20240423	130526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2315	15	2	0.65	7658140	3322	29.63	2300	2325	2285	2990	1610	2300	2305.28	2.75	23	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	314	-1.12	0.38	12	0.02	-2060.00	6158.00	4995	20230518	-53.65	2280	20240422	1.54	3270	-29.20	20240220	2280	1.54	20240422	4995	-53.65	20230518	2280	1.54	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
46	20240423	120526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	20	2	0.87	7174155	3111	27.75	2300	2325	2285	2990	1610	2300	2306.06	2.75	23	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.02	-2060.00	6158.00	4995	20230518	-53.55	2280	20240422	1.75	3270	-29.05	20240220	2280	1.75	20240422	4995	-53.55	20230518	2280	1.75	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
47	20240423	110526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	20	2	0.87	7088315	3074	27.42	2300	2325	2285	2990	1610	2300	2305.89	2.75	23	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.02	-2060.00	6158.00	4995	20230518	-53.55	2280	20240422	1.75	3270	-29.05	20240220	2280	1.75	20240422	4995	-53.55	20230518	2280	1.75	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
48	20240423	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2320	20	2	0.87	2113035	911	8.13	2300	2325	2300	2990	1610	2300	2319.47	2.75	-13	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.01	-2060.00	6158.00	4995	20230518	-53.55	2280	20240422	1.75	3270	-29.05	20240220	2280	1.75	20240422	4995	-53.55	20230518	2280	1.75	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
49	20240423	090527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	25	2	1.09	572750	247	2.20	2300	2325	2300	2990	1610	2300	2318.83	2.75	-12	2386	2342	2311	2267	2236	2327	2252	691	690	5000	1610	5	1	13564086	315	-1.13	0.38	12	0.00	-2060.00	6158.00	4995	20230518	-53.45	2280	20240422	1.97	3270	-28.90	20240220	2280	1.97	20240422	4995	-53.45	20230518	2280	1.97	20240422	0.08	N	050120	5000	690 억	372882	N	N	N	N
50	20240422	160526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2300	-50	5	-2.13	25767375	11146	40.39	2350	2355	2280	3055	1645	2350	2311.82	2.75	-68	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	312	-1.12	0.37	12	0.08	-2060.00	6158.00	4995	20230518	-53.95	2280	20240422	0.88	3270	-29.66	20240220	2280	0.88	20240422	4995	-53.95	20230518	2280	0.88	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
51	20240422	150525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2310	-40	5	-1.70	22241550	9614	34.84	2350	2355	2280	3055	1645	2350	2313.45	2.75	1210	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	313	-1.12	0.38	12	0.07	-2060.00	6158.00	4995	20230518	-53.75	2280	20240422	1.32	3270	-29.36	20240220	2280	1.32	20240422	4995	-53.75	20230518	2280	1.32	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
52	20240422	140524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2310	-40	5	-1.70	21490815	9289	33.66	2350	2355	2280	3055	1645	2350	2313.58	2.75	1210	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	313	-1.12	0.38	12	0.07	-2060.00	6158.00	4995	20230518	-53.75	2280	20240422	1.32	3270	-29.36	20240220	2280	1.32	20240422	4995	-53.75	20230518	2280	1.32	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
53	20240422	130524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2315	-35	5	-1.49	18397760	7949	28.80	2350	2355	2280	3055	1645	2350	2314.47	2.75	1210	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	314	-1.12	0.38	12	0.06	-2060.00	6158.00	4995	20230518	-53.65	2280	20240422	1.54	3270	-29.20	20240220	2280	1.54	20240422	4995	-53.65	20230518	2280	1.54	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
54	20240422	120524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2315	-35	5	-1.49	17948960	7755	28.10	2350	2355	2280	3055	1645	2350	2314.50	2.75	1210	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	314	-1.12	0.38	12	0.06	-2060.00	6158.00	4995	20230518	-53.65	2280	20240422	1.54	3270	-29.20	20240220	2280	1.54	20240422	4995	-53.65	20230518	2280	1.54	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
55	20240422	110523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	-25	5	-1.06	17786905	7685	27.85	2350	2355	2280	3055	1645	2350	2314.50	2.75	1210	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	315	-1.13	0.38	12	0.06	-2060.00	6158.00	4995	20230518	-53.45	2280	20240422	1.97	3270	-28.90	20240220	2280	1.97	20240422	4995	-53.45	20230518	2280	1.97	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
56	20240422	100525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2325	-25	5	-1.06	16312775	7051	25.55	2350	2355	2280	3055	1645	2350	2313.54	2.75	1210	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	315	-1.13	0.38	12	0.05	-2060.00	6158.00	4995	20230518	-53.45	2280	20240422	1.97	3270	-28.90	20240220	2280	1.97	20240422	4995	-53.45	20230518	2280	1.97	20240422	0.08	N	050120	5000	690 억	372970	N	N	N	N
57	20240422	090524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	0	3	0.00	6962010	2982	10.81	2350	2355	2300	3055	1645	2350	2334.68	2.75	-60	2440	2395	2340	2295	2240	2367	2267	691	705	5000	1640	5	1	13564086	319	-1.14	0.38	12	0.02	-2060.00	6158.00	4995	20230518	-52.95	2285	20240419	2.84	3270	-28.13	20240220	2285	2.84	20240419	4995	-52.95	20230518	2285	2.84	20240419	0.08	N	050120	5000	690 억	372970	N	N	N	N
58	20240419	160502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2350	-40	5	-1.67	62644965	27045	316.50	2385	2385	2285	3105	1675	2390	2316.29	2.75	60	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	319	-1.14	0.38	12	0.20	-2060.00	6158.00	4995	20230518	-52.95	2285	20240419	2.84	3270	-28.13	20240220	2285	2.84	20240419	4995	-52.95	20230518	2285	2.84	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
59	20240419	150506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2350	-40	5	-1.67	61619690	26607	311.38	2385	2385	2285	3105	1675	2390	2315.92	2.75	35	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	319	-1.14	0.38	12	0.20	-2060.00	6158.00	4995	20230518	-52.95	2285	20240419	2.84	3270	-28.13	20240220	2285	2.84	20240419	4995	-52.95	20230518	2285	2.84	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
60	20240419	140501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2345	-45	5	-1.88	60328045	26057	304.94	2385	2385	2285	3105	1675	2390	2315.23	2.75	35	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	318	-1.14	0.38	12	0.19	-2060.00	6158.00	4995	20230518	-53.05	2285	20240419	2.63	3270	-28.29	20240220	2285	2.63	20240419	4995	-53.05	20230518	2285	2.63	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
61	20240419	130503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2295	-95	5	-3.97	57508785	24849	290.80	2385	2385	2285	3105	1675	2390	2314.33	2.75	35	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	311	-1.11	0.37	12	0.18	-2060.00	6158.00	4995	20230518	-54.05	2285	20240419	0.44	3270	-29.82	20240220	2285	0.44	20240419	4995	-54.05	20230518	2285	0.44	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
62	20240419	120501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2300	-90	5	-3.77	43702325	18863	220.75	2385	2385	2285	3105	1675	2390	2316.83	2.75	187	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	312	-1.12	0.37	12	0.14	-2060.00	6158.00	4995	20230518	-53.95	2285	20240419	0.66	3270	-29.66	20240220	2285	0.66	20240419	4995	-53.95	20230518	2285	0.66	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
63	20240419	110505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2350	-40	5	-1.67	26123475	11229	131.41	2385	2385	2305	3105	1675	2390	2326.43	2.75	0	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	319	-1.14	0.38	12	0.08	-2060.00	6158.00	4995	20230518	-52.95	2305	20240419	1.95	3270	-28.13	20240220	2305	1.95	20240419	4995	-52.95	20230518	2305	1.95	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
64	20240419	100504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2370	-20	5	-0.84	2668030	1125	13.17	2385	2385	2355	3105	1675	2390	2371.58	2.75	0	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	321	-1.15	0.38	12	0.01	-2060.00	6158.00	4995	20230518	-52.55	2355	20240419	0.64	3270	-27.52	20240220	2355	0.64	20240419	4995	-52.55	20230518	2355	0.64	20240419	0.08	N	050120	5000	690 억	372929	N	N	N	N
65	20240419	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2385	-5	5	-0.21	846675	355	4.15	2385	2385	2385	3105	1675	2390	2385.00	2.75	0	2423	2406	2388	2371	2353	2415	2380	691	715	5000	1670	5	1	13564086	324	-1.16	0.39	12	0.00	-2060.00	6158.00	4995	20230518	-52.25	2370	20240418	0.63	3270	-27.06	20240220	2370	0.63	20240418	4995	-52.25	20230518	2370	0.63	20240418	0.08	N	050120	5000	690 억	372929	N	N	N	N
66	20240418	160459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2390	-15	5	-0.62	20378130	8545	146.92	2370	2405	2370	3125	1685	2405	2384.80	2.75	-2	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	324	-1.16	0.39	12	0.06	-2060.00	6158.00	4995	20230518	-52.15	2370	20240418	0.84	3270	-26.91	20240220	2370	0.84	20240418	4995	-52.15	20230518	2370	0.84	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
67	20240418	150500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2395	-10	5	-0.42	19293845	8092	139.13	2370	2405	2370	3125	1685	2405	2384.31	2.75	-21	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	325	-1.16	0.39	12	0.06	-2060.00	6158.00	4995	20230518	-52.05	2370	20240418	1.05	3270	-26.76	20240220	2370	1.05	20240418	4995	-52.05	20230518	2370	1.05	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
68	20240418	140503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2390	-15	5	-0.62	17622900	7393	127.11	2370	2405	2370	3125	1685	2405	2383.73	2.75	-21	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	324	-1.16	0.39	12	0.05	-2060.00	6158.00	4995	20230518	-52.15	2370	20240418	0.84	3270	-26.91	20240220	2370	0.84	20240418	4995	-52.15	20230518	2370	0.84	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
69	20240418	130501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2375	-30	5	-1.25	16506730	6925	119.07	2370	2405	2370	3125	1685	2405	2383.64	2.75	-21	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	322	-1.15	0.39	12	0.05	-2060.00	6158.00	4995	20230518	-52.45	2370	20240418	0.21	3270	-27.37	20240220	2370	0.21	20240418	4995	-52.45	20230518	2370	0.21	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
70	20240418	120500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2370	-35	5	-1.46	14904540	6256	107.57	2370	2405	2370	3125	1685	2405	2382.44	2.75	-10	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	321	-1.15	0.38	12	0.05	-2060.00	6158.00	4995	20230518	-52.55	2370	20240418	0.00	3270	-27.52	20240220	2370	0.00	20240418	4995	-52.55	20230518	2370	0.00	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
71	20240418	110500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2395	-10	5	-0.42	8550990	3585	61.64	2370	2405	2370	3125	1685	2405	2385.21	2.75	-10	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	325	-1.16	0.39	12	0.03	-2060.00	6158.00	4995	20230518	-52.05	2370	20240418	1.05	3270	-26.76	20240220	2370	1.05	20240418	4995	-52.05	20230518	2370	1.05	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
72	20240418	100502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2380	-25	5	-1.04	5212040	2185	37.57	2370	2405	2370	3125	1685	2405	2385.37	2.75	-10	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	323	-1.16	0.39	12	0.02	-2060.00	6158.00	4995	20230518	-52.35	2370	20240418	0.42	3270	-27.22	20240220	2370	0.42	20240418	4995	-52.35	20230518	2370	0.42	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
73	20240418	090500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2405	0	3	0.00	341315	144	2.48	2370	2405	2370	3125	1685	2405	2370.24	2.75	0	2421	2412	2401	2392	2381	2417	2397	691	720	5000	1680	5	1	13564086	326	-1.17	0.39	12	0.00	-2060.00	6158.00	4995	20230518	-51.85	2370	20240418	1.48	3270	-26.45	20240220	2370	1.48	20240418	4995	-51.85	20230518	2370	1.48	20240418	0.08	N	050120	5000	690 억	372950	N	N	N	N
74	20240417	160454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	5	2	0.21	13937950	5816	22.40	2390	2410	2390	3120	1680	2400	2396.48	2.75	26	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	326	-1.17	0.39	12	0.04	-2060.00	6158.00	4995	20230518	-51.85	2375	20240416	1.26	3270	-26.45	20240220	2375	1.26	20240416	4995	-51.85	20230518	2375	1.26	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
75	20240417	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	5	2	0.21	13812890	5764	22.20	2390	2410	2390	3120	1680	2400	2396.41	2.75	7	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	326	-1.17	0.39	12	0.04	-2060.00	6158.00	4995	20230518	-51.85	2375	20240416	1.26	3270	-26.45	20240220	2375	1.26	20240416	4995	-51.85	20230518	2375	1.26	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
76	20240417	140500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	0	3	0.00	13587140	5670	21.83	2390	2410	2390	3120	1680	2400	2396.32	2.75	7	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	326	-1.17	0.39	12	0.04	-2060.00	6158.00	4995	20230518	-51.95	2375	20240416	1.05	3270	-26.61	20240220	2375	1.05	20240416	4995	-51.95	20230518	2375	1.05	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
77	20240417	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	10	2	0.42	13344735	5569	21.45	2390	2410	2390	3120	1680	2400	2396.25	2.75	7	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	327	-1.17	0.39	12	0.04	-2060.00	6158.00	4995	20230518	-51.75	2375	20240416	1.47	3270	-26.30	20240220	2375	1.47	20240416	4995	-51.75	20230518	2375	1.47	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
78	20240417	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-5	5	-0.21	12951940	5405	20.81	2390	2400	2390	3120	1680	2400	2396.29	2.75	7	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	325	-1.16	0.39	12	0.04	-2060.00	6158.00	4995	20230518	-52.05	2375	20240416	0.84	3270	-26.76	20240220	2375	0.84	20240416	4995	-52.05	20230518	2375	0.84	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
79	20240417	110505	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	0	3	0.00	5548785	2316	8.92	2390	2400	2390	3120	1680	2400	2395.85	2.75	-4	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	326	-1.17	0.39	12	0.02	-2060.00	6158.00	4995	20230518	-51.95	2375	20240416	1.05	3270	-26.61	20240220	2375	1.05	20240416	4995	-51.95	20230518	2375	1.05	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
80	20240417	100500	57	100.00	KOSDAQ		유통	N	N	N	N	N	2400	0	3	0.00	4534175	1893	7.29	2390	2400	2390	3120	1680	2400	2395.23	2.75	0	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	326	-1.17	0.39	12	0.01	-2060.00	6158.00	4995	20230518	-51.95	2375	20240416	1.05	3270	-26.61	20240220	2375	1.05	20240416	4995	-51.95	20230518	2375	1.05	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
81	20240417	090458	57	100.00	KOSDAQ		유통	N	N	N	N	N	2390	-10	5	-0.42	556870	233	0.90	2390	2390	2390	3120	1680	2400	2390.00	2.75	0	2510	2455	2415	2360	2320	2435	2340	691	720	5000	1680	5	1	13564086	324	-1.16	0.39	12	0.00	-2060.00	6158.00	4995	20230518	-52.15	2375	20240416	0.63	3270	-26.91	20240220	2375	0.63	20240416	4995	-52.15	20230518	2375	0.63	20240416	0.08	N	050120	5000	690 억	372939	N	N	N	N
82	20240416	160502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-75	5	-3.03	62223630	25954	239.25	2465	2470	2375	3215	1735	2475	2397.46	2.75	174	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	326	-1.17	0.39	12	0.19	-2060.00	6158.00	4995	20230518	-51.95	2375	20240416	1.05	3270	-26.61	20240220	2375	1.05	20240416	4995	-51.95	20230518	2375	1.05	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
83	20240416	150458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-75	5	-3.03	60314910	25157	231.90	2465	2470	2375	3215	1735	2475	2397.54	2.75	155	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	326	-1.17	0.39	12	0.19	-2060.00	6158.00	4995	20230518	-51.95	2375	20240416	1.05	3270	-26.61	20240220	2375	1.05	20240416	4995	-51.95	20230518	2375	1.05	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
84	20240416	140458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2405	-70	5	-2.83	42653495	17743	163.56	2465	2470	2375	3215	1735	2475	2403.96	2.75	265	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	326	-1.17	0.39	12	0.13	-2060.00	6158.00	4995	20230518	-51.85	2375	20240416	1.26	3270	-26.45	20240220	2375	1.26	20240416	4995	-51.85	20230518	2375	1.26	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
85	20240416	130500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2420	-55	5	-2.22	38571355	16043	147.89	2465	2470	2375	3215	1735	2475	2404.25	2.75	155	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	328	-1.17	0.39	12	0.12	-2060.00	6158.00	4995	20230518	-51.55	2375	20240416	1.89	3270	-25.99	20240220	2375	1.89	20240416	4995	-51.55	20230518	2375	1.89	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
86	20240416	120501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2410	-65	5	-2.63	38285815	15925	146.80	2465	2470	2375	3215	1735	2475	2404.13	2.75	160	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	327	-1.17	0.39	12	0.12	-2060.00	6158.00	4995	20230518	-51.75	2375	20240416	1.47	3270	-26.30	20240220	2375	1.47	20240416	4995	-51.75	20230518	2375	1.47	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
87	20240416	110459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2400	-75	5	-3.03	32407495	13502	124.47	2465	2465	2375	3215	1735	2475	2400.20	2.75	43	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	326	-1.17	0.39	12	0.10	-2060.00	6158.00	4995	20230518	-51.95	2375	20240416	1.05	3270	-26.61	20240220	2375	1.05	20240416	4995	-51.95	20230518	2375	1.05	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
88	20240416	100453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2380	-95	5	-3.84	16294295	6753	62.25	2465	2465	2380	3215	1735	2475	2412.90	2.75	-1	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	323	-1.16	0.39	12	0.05	-2060.00	6158.00	4995	20230518	-52.35	2380	20240416	0.00	3270	-27.22	20240220	2380	0.00	20240416	4995	-52.35	20230518	2380	0.00	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
89	20240416	090454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2465	-10	5	-0.40	414120	168	1.55	2465	2465	2465	3215	1735	2475	2465.00	2.75	0	2571	2522	2496	2447	2421	2510	2435	691	740	5000	1730	5	1	13564086	334	-1.20	0.40	12	0.00	-2060.00	6158.00	4995	20230518	-50.65	2465	20240416	0.00	3270	-24.62	20240220	2465	0.00	20240416	4995	-50.65	20230518	2465	0.00	20240416	0.09	N	050120	5000	690 억	372784	N	N	N	N
90	20240415	160452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2475	-70	5	-2.75	27197005	10848	82.25	2545	2545	2470	3305	1785	2545	2507.10	2.75	143	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	336	-1.20	0.40	12	0.08	-2060.00	6158.00	4995	20230518	-50.45	2470	20240415	0.20	3270	-24.31	20240220	2470	0.20	20240415	4995	-50.45	20230518	2470	0.20	20240415	0.08	N	050120	5000	690 억	372740	N	N	N	N
91	20240415	150457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2500	-45	5	-1.77	23654205	9418	71.41	2545	2545	2470	3305	1785	2545	2511.60	2.75	184	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	339	-1.21	0.41	12	0.07	-2060.00	6158.00	4995	20230518	-49.95	2470	20240415	1.21	3270	-23.55	20240220	2470	1.21	20240415	4995	-49.95	20230518	2470	1.21	20240415	0.08	N	050120	5000	690 억	372740	N	N	N	N
92	20240415	140450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2515	-30	5	-1.18	22354590	8898	67.47	2545	2545	2470	3305	1785	2545	2512.32	2.75	183	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	341	-1.22	0.41	12	0.07	-2060.00	6158.00	4995	20230518	-49.65	2470	20240415	1.82	3270	-23.09	20240220	2470	1.82	20240415	4995	-49.65	20230518	2470	1.82	20240415	0.08	N	050120	5000	690 억	372740	N	N	N	N
93	20240415	130448	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2505	-40	5	-1.57	22331940	8889	67.40	2545	2545	2470	3305	1785	2545	2512.31	2.75	183	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	340	-1.22	0.41	12	0.07	-2060.00	6158.00	4995	20230518	-49.85	2470	20240415	1.42	3270	-23.39	20240220	2470	1.42	20240415	4995	-49.85	20230518	2470	1.42	20240415	0.08	N	050120	5000	690 억	372740	N	N	N	N
94	20240415	120454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2500	-45	5	-1.77	19553390	7772	58.93	2545	2545	2475	3305	1785	2545	2515.88	2.75	184	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	339	-1.21	0.41	12	0.06	-2060.00	6158.00	4995	20230518	-49.95	2475	20240415	1.01	3270	-23.55	20240220	2475	1.01	20240415	4995	-49.95	20230518	2475	1.01	20240415	0.08	N	050120	5000	690 억	372740	N	N	N	N
95	20240415	110454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2495	-50	5	-1.96	15824965	6272	47.55	2545	2545	2495	3305	1785	2545	2523.11	2.75	-69	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	338	-1.21	0.41	12	0.05	-2060.00	6158.00	4995	20230518	-50.05	2495	20240415	0.00	3270	-23.70	20240220	2495	0.00	20240415	4995	-50.05	20230518	2495	0.00	20240415	0.08	N	050120	5000	690 억	372740	N	N	N	N
96	20240415	100453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2540	-5	5	-0.20	11263890	4454	33.77	2545	2545	2500	3305	1785	2545	2528.94	2.75	-61	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	345	-1.23	0.41	12	0.03	-2060.00	6158.00	4995	20230518	-49.15	2495	20240411	1.80	3270	-22.32	20240220	2495	1.80	20240411	4995	-49.15	20230518	2495	1.80	20240411	0.08	N	050120	5000	690 억	372740	N	N	N	N
97	20240415	090454	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	0	3	0.00	1142705	449	3.40	2545	2545	2545	3305	1785	2545	2545.00	2.75	-62	2698	2621	2583	2506	2468	2602	2487	691	760	5000	1780	5	1	13564086	345	-1.24	0.41	12	0.00	-2060.00	6158.00	4995	20230518	-49.05	2495	20240411	2.00	3270	-22.17	20240220	2495	2.00	20240411	4995	-49.05	20230518	2495	2.00	20240411	0.08	N	050120	5000	690 억	372740	N	N	N	N
98	20240412	160452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-85	5	-3.23	34453430	13189	79.41	2580	2660	2545	3415	1845	2630	2612.29	2.75	-170	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	345	-1.24	0.41	12	0.10	-2060.00	6158.00	4995	20230518	-49.05	2495	20240411	2.00	3270	-22.17	20240220	2495	2.00	20240411	4995	-49.05	20230518	2495	2.00	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
99	20240412	150453	57	100.00	KOSDAQ		유통	N	N	N	N	N	2635	5	2	0.19	31967025	12217	73.56	2580	2660	2575	3415	1845	2630	2616.60	2.75	-173	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	357	-1.28	0.43	12	0.09	-2060.00	6158.00	4995	20230518	-47.25	2495	20240411	5.61	3270	-19.42	20240220	2495	5.61	20240411	4995	-47.25	20230518	2495	5.61	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
100	20240412	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	0	3	0.00	30933430	11824	71.19	2580	2660	2575	3415	1845	2630	2616.16	2.75	-110	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	357	-1.28	0.43	12	0.09	-2060.00	6158.00	4995	20230518	-47.35	2495	20240411	5.41	3270	-19.57	20240220	2495	5.41	20240411	4995	-47.35	20230518	2495	5.41	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
101	20240412	130448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	10	2	0.38	28836390	11018	66.34	2580	2660	2575	3415	1845	2630	2617.21	2.75	-102	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	358	-1.28	0.43	12	0.08	-2060.00	6158.00	4995	20230518	-47.15	2495	20240411	5.81	3270	-19.27	20240220	2495	5.81	20240411	4995	-47.15	20230518	2495	5.81	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
102	20240412	120452	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	15	2	0.57	27014940	10321	62.14	2580	2660	2575	3415	1845	2630	2617.47	2.75	-81	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	359	-1.28	0.43	12	0.08	-2060.00	6158.00	4995	20230518	-47.05	2495	20240411	6.01	3270	-19.11	20240220	2495	6.01	20240411	4995	-47.05	20230518	2495	6.01	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
103	20240412	110448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-50	5	-1.90	9778825	3764	22.66	2580	2630	2580	3415	1845	2630	2597.99	2.75	-203	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	350	-1.25	0.42	12	0.03	-2060.00	6158.00	4995	20230518	-48.35	2495	20240411	3.41	3270	-21.10	20240220	2495	3.41	20240411	4995	-48.35	20230518	2495	3.41	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
104	20240412	100449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2605	-25	5	-0.95	5829150	2236	13.46	2580	2630	2580	3415	1845	2630	2606.95	2.75	-203	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	353	-1.26	0.42	12	0.02	-2060.00	6158.00	4995	20230518	-47.85	2495	20240411	4.41	3270	-20.34	20240220	2495	4.41	20240411	4995	-47.85	20230518	2495	4.41	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
105	20240412	090449	57	100.00	KOSDAQ		유통	N	N	N	N	N	2625	-5	5	-0.19	219695	85	0.51	2580	2625	2580	3415	1845	2630	2584.65	2.75	0	2746	2687	2591	2532	2436	2717	2562	691	785	5000	1840	5	1	13564086	356	-1.27	0.43	12	0.00	-2060.00	6158.00	4995	20230518	-47.45	2495	20240411	5.21	3270	-19.72	20240220	2495	5.21	20240411	4995	-47.45	20230518	2495	5.21	20240411	0.09	N	050120	5000	690 억	372928	N	N	N	N
106	20240411	160446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2630	45	2	1.74	42141645	16540	35.15	2585	2650	2495	3360	1810	2585	2547.86	2.75	41	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	357	-1.28	0.43	12	0.12	-2060.00	6158.00	4995	20230518	-47.35	2495	20240411	5.41	3270	-19.57	20240220	2495	5.41	20240411	4995	-47.35	20230518	2495	5.41	20240411	0.09	N	050120	5000	690 억	372904	N	N	N	N
107	20240411	150452	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2635	50	2	1.93	41123700	16151	34.33	2585	2650	2495	3360	1810	2585	2546.20	2.75	24	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	357	-1.28	0.43	12	0.12	-2060.00	6158.00	4995	20230518	-47.25	2495	20240411	5.61	3270	-19.42	20240220	2495	5.61	20240411	4995	-47.25	20230518	2495	5.61	20240411	0.09	N	050120	5000	690 억	372904	N	N	N	N
108	20240411	140450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	15	2	0.58	35192145	13895	29.53	2585	2600	2495	3360	1810	2585	2532.72	2.75	36	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	353	-1.26	0.42	12	0.10	-2060.00	6158.00	4995	20230518	-47.95	2495	20240411	4.21	3270	-20.49	20240220	2495	4.21	20240411	4995	-47.95	20230518	2495	4.21	20240411	0.09	N	050120	5000	690 억	372904	N	N	N	N
109	20240411	130443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2535	-50	5	-1.93	23239625	9214	19.58	2585	2585	2495	3360	1810	2585	2522.21	2.75	36	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	344	-1.23	0.41	12	0.07	-2060.00	6158.00	4995	20230518	-49.25	2495	20240411	1.60	3270	-22.48	20240220	2495	1.60	20240411	4995	-49.25	20230518	2495	1.60	20240411	0.09	N	050120	5000	690 억	372904	N	N	N	N
110	20240411	120449	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2505	-80	5	-3.09	21676125	8591	18.26	2585	2585	2495	3360	1810	2585	2523.12	2.75	-14	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	340	-1.22	0.41	12	0.06	-2060.00	6158.00	4995	20230518	-49.85	2495	20240411	0.40	3270	-23.39	20240220	2495	0.40	20240411	4995	-49.85	20230518	2495	0.40	20240411	0.09	N	050120	5000	690 억	372904	N	N	N	N
111	20240411	110445	57	100.00	KOSDAQ		유통	N	N	N	N	N	2545	-40	5	-1.55	4651140	1817	3.86	2585	2585	2545	3360	1810	2585	2559.79	2.75	-14	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	345	-1.24	0.41	12	0.01	-2060.00	6158.00	4995	20230518	-49.05	2530	20240408	0.59	3270	-22.17	20240220	2530	0.59	20240408	4995	-49.05	20230518	2530	0.59	20240408	0.09	N	050120	5000	690 억	372904	N	N	N	N
112	20240411	100450	57	100.00	KOSDAQ		유통	N	N	N	N	N	2555	-30	5	-1.16	4225590	1650	3.51	2585	2585	2555	3360	1810	2585	2560.96	2.75	-14	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	347	-1.24	0.41	12	0.01	-2060.00	6158.00	4995	20230518	-48.85	2530	20240408	0.99	3270	-21.87	20240220	2530	0.99	20240408	4995	-48.85	20230518	2530	0.99	20240408	0.09	N	050120	5000	690 억	372904	N	N	N	N
113	20240411	090447	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	46460	18	0.04	2585	2585	2580	3360	1810	2585	2581.11	2.75	-14	2671	2627	2596	2552	2521	2622	2547	691	775	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.00	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	372904	N	N	N	N
114	20240409	160441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	121655190	47049	590.03	2585	2640	2565	3360	1810	2585	2585.71	2.75	-666	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.35	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
115	20240409	150443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	117038125	45263	567.63	2585	2640	2565	3360	1810	2585	2585.74	2.75	241	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.33	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
116	20240409	140446	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	5	2	0.19	108849315	42096	527.92	2585	2640	2565	3360	1810	2585	2585.74	2.75	241	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.26	0.42	12	0.31	-2060.00	6158.00	4995	20230518	-48.15	2530	20240408	2.37	3270	-20.80	20240220	2530	2.37	20240408	4995	-48.15	20230518	2530	2.37	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
117	20240409	130441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	5	2	0.19	104656425	40474	507.57	2585	2640	2565	3360	1810	2585	2585.77	2.75	241	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.26	0.42	12	0.30	-2060.00	6158.00	4995	20230518	-48.15	2530	20240408	2.37	3270	-20.80	20240220	2530	2.37	20240408	4995	-48.15	20230518	2530	2.37	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
118	20240409	120444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	102450630	39621	496.88	2585	2640	2565	3360	1810	2585	2585.77	2.75	624	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.29	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
119	20240409	110442	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	99572860	38508	482.92	2585	2640	2565	3360	1810	2585	2585.77	2.75	624	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.28	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
120	20240409	100440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2610	25	2	0.97	52124000	20164	252.87	2585	2610	2565	3360	1810	2585	2585.00	2.75	-239	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	354	-1.27	0.42	12	0.15	-2060.00	6158.00	4995	20230518	-47.75	2530	20240408	3.16	3270	-20.18	20240220	2530	3.16	20240408	4995	-47.75	20230518	2530	3.16	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
121	20240409	090448	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	0	3	0.00	789815	306	3.84	2585	2585	2580	3360	1810	2585	2581.09	2.75	-239	2648	2616	2573	2541	2498	2632	2557	691	775	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.00	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	373587	N	N	N	N
122	20240408	160436	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2585	10	2	0.39	20361685	7974	153.82	2575	2605	2530	3345	1805	2575	2553.51	2.75	48	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	351	-1.25	0.42	12	0.06	-2060.00	6158.00	4995	20230518	-48.25	2530	20240408	2.17	3270	-20.95	20240220	2530	2.17	20240408	4995	-48.25	20230518	2530	2.17	20240408	0.09	N	050120	5000	690 억	373556	N	N	N	N
123	20240408	150443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	25	2	0.97	18152360	7119	137.33	2575	2605	2530	3345	1805	2575	2549.85	2.75	31	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	353	-1.26	0.42	12	0.05	-2060.00	6158.00	4995	20230518	-47.95	2530	20240408	2.77	3270	-20.49	20240220	2530	2.77	20240408	4995	-47.95	20230518	2530	2.77	20240408	0.09	N	050120	5000	690 억	373556	N	N	N	N
124	20240408	140444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2545	-30	5	-1.17	14114195	5529	106.66	2575	2605	2535	3345	1805	2575	2552.76	2.75	933	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	345	-1.24	0.41	12	0.04	-2060.00	6158.00	4995	20230518	-49.05	2535	20240408	0.39	3270	-22.17	20240220	2535	0.39	20240408	4995	-49.05	20230518	2535	0.39	20240408	0.09	N	050120	5000	690 억	373556	N	N	N	N
125	20240408	130441	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2545	-30	5	-1.17	13003340	5091	98.21	2575	2605	2535	3345	1805	2575	2554.18	2.75	933	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	345	-1.24	0.41	12	0.04	-2060.00	6158.00	4995	20230518	-49.05	2535	20240408	0.39	3270	-22.17	20240220	2535	0.39	20240408	4995	-49.05	20230518	2535	0.39	20240408	0.09	N	050120	5000	690 억	373556	N	N	N	N
126	20240408	120443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2545	-30	5	-1.17	12471165	4882	94.17	2575	2605	2535	3345	1805	2575	2554.52	2.75	940	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	345	-1.24	0.41	12	0.04	-2060.00	6158.00	4995	20230518	-49.05	2535	20240408	0.39	3270	-22.17	20240220	2535	0.39	20240408	4995	-49.05	20230518	2535	0.39	20240408	0.09	N	050120	5000	690 억	373556	N	N	N	N
127	20240408	110444	57	100.00	KOSDAQ		유통	N	N	N	N	N	2570	-5	5	-0.19	4573510	1780	34.34	2575	2605	2555	3345	1805	2575	2569.39	2.75	-14	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	349	-1.25	0.42	12	0.01	-2060.00	6158.00	4995	20230518	-48.55	2545	20240404	0.98	3270	-21.41	20240220	2545	0.98	20240404	4995	-48.55	20230518	2545	0.98	20240404	0.09	N	050120	5000	690 억	373556	N	N	N	N
128	20240408	100439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	25	2	0.97	4359140	1697	32.74	2575	2605	2555	3345	1805	2575	2568.73	2.75	0	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	353	-1.26	0.42	12	0.01	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.09	N	050120	5000	690 억	373556	N	N	N	N
129	20240408	090443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	0	3	0.00	986225	383	7.39	2575	2575	2575	3345	1805	2575	2575.00	2.75	0	2611	2592	2581	2562	2551	2587	2557	691	770	5000	1800	5	1	13564086	349	-1.25	0.42	12	0.00	-2060.00	6158.00	4995	20230518	-48.45	2545	20240404	1.18	3270	-21.25	20240220	2545	1.18	20240404	4995	-48.45	20230518	2545	1.18	20240404	0.09	N	050120	5000	690 억	373556	N	N	N	N
130	20240405	160443	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-25	5	-0.96	13408675	5184	86.36	2580	2600	2570	3380	1820	2600	2586.55	2.75	16	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	349	-1.25	0.42	12	0.04	-2060.00	6158.00	4995	20230518	-48.45	2545	20240404	1.18	3270	-21.25	20240220	2545	1.18	20240404	4995	-48.45	20230518	2545	1.18	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
131	20240405	150440	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	-20	5	-0.77	11876255	4589	76.45	2580	2600	2570	3380	1820	2600	2587.98	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	350	-1.25	0.42	12	0.03	-2060.00	6158.00	4995	20230518	-48.35	2545	20240404	1.38	3270	-21.10	20240220	2545	1.38	20240404	4995	-48.35	20230518	2545	1.38	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
132	20240405	140438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	-5	5	-0.19	11061080	4273	71.18	2580	2600	2570	3380	1820	2600	2588.60	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	352	-1.26	0.42	12	0.03	-2060.00	6158.00	4995	20230518	-48.05	2545	20240404	1.96	3270	-20.64	20240220	2545	1.96	20240404	4995	-48.05	20230518	2545	1.96	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
133	20240405	130438	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	8847515	3417	56.92	2580	2600	2570	3380	1820	2600	2589.26	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	353	-1.26	0.42	12	0.03	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
134	20240405	120439	57	100.00	KOSDAQ		유통	N	N	N	N	N	2590	-10	5	-0.38	8283620	3199	53.29	2580	2600	2570	3380	1820	2600	2589.44	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	351	-1.26	0.42	12	0.02	-2060.00	6158.00	4995	20230518	-48.15	2545	20240404	1.77	3270	-20.80	20240220	2545	1.77	20240404	4995	-48.15	20230518	2545	1.77	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
135	20240405	110441	57	100.00	KOSDAQ		유통	N	N	N	N	N	2575	-25	5	-0.96	6104390	2356	39.25	2580	2600	2570	3380	1820	2600	2591.00	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	349	-1.25	0.42	12	0.02	-2060.00	6158.00	4995	20230518	-48.45	2545	20240404	1.18	3270	-21.25	20240220	2545	1.18	20240404	4995	-48.45	20230518	2545	1.18	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
136	20240405	100406	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	3358085	1292	21.52	2580	2600	2580	3380	1820	2600	2599.14	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	353	-1.26	0.42	12	0.01	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
137	20240405	090436	57	100.00	KOSDAQ		유통	N	N	N	N	N	2600	0	3	0.00	308370	119	1.98	2580	2600	2580	3380	1820	2600	2591.34	2.75	0	2636	2617	2581	2562	2526	2627	2572	691	780	5000	1820	5	1	13564086	353	-1.26	0.42	12	0.00	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.08	N	050120	5000	690 억	373557	N	N	N	N
138	20240404	160435	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	0	3	0.00	15215095	5923	20.84	2600	2600	2545	3380	1820	2600	2568.82	2.76	-122	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	353	-1.26	0.42	12	0.04	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
139	20240404	150434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	0	3	0.00	15087695	5874	20.67	2600	2600	2545	3380	1820	2600	2568.56	2.76	-139	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	353	-1.26	0.42	12	0.04	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
140	20240404	140434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2580	-20	5	-0.77	15007670	5843	20.56	2600	2600	2545	3380	1820	2600	2568.49	2.76	-139	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	350	-1.25	0.42	12	0.04	-2060.00	6158.00	4995	20230518	-48.35	2545	20240404	1.38	3270	-21.10	20240220	2545	1.38	20240404	4995	-48.35	20230518	2545	1.38	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
141	20240404	130431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2595	-5	5	-0.19	14811920	5767	20.29	2600	2600	2545	3380	1820	2600	2568.39	2.76	-139	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	352	-1.26	0.42	12	0.04	-2060.00	6158.00	4995	20230518	-48.05	2545	20240404	1.96	3270	-20.64	20240220	2545	1.96	20240404	4995	-48.05	20230518	2545	1.96	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
142	20240404	120432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2575	-25	5	-0.96	13869975	5403	19.01	2600	2600	2545	3380	1820	2600	2567.09	2.76	-137	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	349	-1.25	0.42	12	0.04	-2060.00	6158.00	4995	20230518	-48.45	2545	20240404	1.18	3270	-21.25	20240220	2545	1.18	20240404	4995	-48.45	20230518	2545	1.18	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
143	20240404	110433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2565	-35	5	-1.35	5622885	2179	7.67	2600	2600	2545	3380	1820	2600	2580.49	2.76	-244	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	348	-1.25	0.42	12	0.02	-2060.00	6158.00	4995	20230518	-48.65	2545	20240404	0.79	3270	-21.56	20240220	2545	0.79	20240404	4995	-48.65	20230518	2545	0.79	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
144	20240404	100433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	0	3	0.00	4455200	1723	6.06	2600	2600	2545	3380	1820	2600	2585.72	2.76	-254	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	353	-1.26	0.42	12	0.01	-2060.00	6158.00	4995	20230518	-47.95	2545	20240404	2.16	3270	-20.49	20240220	2545	2.16	20240404	4995	-47.95	20230518	2545	2.16	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
145	20240404	090433	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2590	-10	5	-0.38	938580	368	1.29	2600	2600	2545	3380	1820	2600	2550.49	2.76	-1	2686	2642	2596	2552	2506	2620	2530	691	780	5000	1820	5	1	13564086	351	-1.26	0.42	12	0.00	-2060.00	6158.00	4995	20230518	-48.15	2545	20240404	1.77	3270	-20.80	20240220	2545	1.77	20240404	4995	-48.15	20230518	2545	1.77	20240404	0.08	N	050120	5000	690 억	373696	N	N	N	N
146	20240403	160434	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	-40	5	-1.52	73601240	28420	171.44	2610	2640	2550	3430	1850	2640	2589.77	2.76	-582	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	353	-1.26	0.42	12	0.21	-2060.00	6158.00	4995	20230518	-47.95	2550	20240403	1.96	3270	-20.49	20240220	2550	1.96	20240403	4995	-47.95	20230518	2550	1.96	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
147	20240403	150431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2570	-70	5	-2.65	61003805	23510	141.82	2610	2640	2555	3430	1850	2640	2594.80	2.76	291	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	349	-1.25	0.42	12	0.17	-2060.00	6158.00	4995	20230518	-48.55	2555	20240403	0.59	3270	-21.41	20240220	2555	0.59	20240403	4995	-48.55	20230518	2555	0.59	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
148	20240403	140429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	-40	5	-1.52	55373970	21320	128.61	2610	2640	2560	3430	1850	2640	2597.28	2.76	-291	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	353	-1.26	0.42	12	0.16	-2060.00	6158.00	4995	20230518	-47.95	2560	20240403	1.56	3270	-20.49	20240220	2560	1.56	20240403	4995	-47.95	20230518	2560	1.56	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
149	20240403	130429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2600	-40	5	-1.52	54054605	20808	125.52	2610	2640	2560	3430	1850	2640	2597.78	2.76	-247	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	353	-1.26	0.42	12	0.15	-2060.00	6158.00	4995	20230518	-47.95	2560	20240403	1.56	3270	-20.49	20240220	2560	1.56	20240403	4995	-47.95	20230518	2560	1.56	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
150	20240403	120430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2595	-45	5	-1.70	51773135	19921	120.17	2610	2640	2570	3430	1850	2640	2598.92	2.76	-238	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	352	-1.26	0.42	12	0.15	-2060.00	6158.00	4995	20230518	-48.05	2570	20240403	0.97	3270	-20.64	20240220	2570	0.97	20240403	4995	-48.05	20230518	2570	0.97	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
151	20240403	110429	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2610	-30	5	-1.14	41283930	15863	95.69	2610	2640	2585	3430	1850	2640	2602.53	2.76	-545	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	354	-1.27	0.42	12	0.12	-2060.00	6158.00	4995	20230518	-47.75	2585	20240403	0.97	3270	-20.18	20240220	2585	0.97	20240403	4995	-47.75	20230518	2585	0.97	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
152	20240403	100431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2620	-20	5	-0.76	41028265	15765	95.10	2610	2640	2585	3430	1850	2640	2602.49	2.76	-545	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	355	-1.27	0.43	12	0.12	-2060.00	6158.00	4995	20230518	-47.55	2585	20240403	1.35	3270	-19.88	20240220	2585	1.35	20240403	4995	-47.55	20230518	2585	1.35	20240403	0.08	N	050120	5000	690 억	374295	N	N	N	N
153	20240403	090431	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	0	3	0.00	16225955	6216	37.50	2610	2640	2605	3430	1850	2640	2610.35	2.76	-462	2706	2672	2646	2612	2586	2660	2600	691	790	5000	1840	5	1	13564086	358	-1.28	0.43	12	0.05	-2060.00	6158.00	4995	20230518	-47.15	2590	20240320	1.93	3270	-19.27	20240220	2590	1.93	20240320	4995	-47.15	20230518	2590	1.93	20240320	0.08	N	050120	5000	690 억	374295	N	N	N	N
154	20240402	160422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-40	5	-1.49	36808905	13975	88.16	2680	2680	2620	3480	1880	2680	2633.91	2.76	-40	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	358	-1.28	0.43	12	0.10	-2060.00	6158.00	4995	20230518	-47.15	2590	20240320	1.93	3270	-19.27	20240220	2590	1.93	20240320	4995	-47.15	20230518	2590	1.93	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
155	20240402	150429	57	100.00	KOSDAQ		유통	N	N	N	N	N	2630	-50	5	-1.87	34260685	13009	82.07	2680	2680	2620	3480	1880	2680	2633.61	2.76	-57	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	357	-1.28	0.43	12	0.10	-2060.00	6158.00	4995	20230518	-47.35	2590	20240320	1.54	3270	-19.57	20240220	2590	1.54	20240320	4995	-47.35	20230518	2590	1.54	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
156	20240402	140430	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	16084165	6088	38.41	2680	2680	2630	3480	1880	2680	2641.95	2.76	-58	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	359	-1.29	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
157	20240402	130424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	-30	5	-1.12	16081515	6087	38.40	2680	2680	2630	3480	1880	2680	2641.94	2.76	-58	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	359	-1.29	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-46.95	2590	20240320	2.32	3270	-18.96	20240220	2590	2.32	20240320	4995	-46.95	20230518	2590	2.32	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
158	20240402	120424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2645	-35	5	-1.31	15576670	5896	37.20	2680	2680	2630	3480	1880	2680	2641.90	2.76	-46	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	359	-1.28	0.43	12	0.04	-2060.00	6158.00	4995	20230518	-47.05	2590	20240320	2.12	3270	-19.11	20240220	2590	2.12	20240320	4995	-47.05	20230518	2590	2.12	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
159	20240402	110425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2640	-40	5	-1.49	5922700	2233	14.09	2680	2680	2640	3480	1880	2680	2652.35	2.76	-26	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	358	-1.28	0.43	12	0.02	-2060.00	6158.00	4995	20230518	-47.15	2590	20240320	1.93	3270	-19.27	20240220	2590	1.93	20240320	4995	-47.15	20230518	2590	1.93	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
160	20240402	100424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-15	5	-0.56	3070625	1156	7.29	2680	2680	2650	3480	1880	2680	2656.25	2.76	-15	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	361	-1.29	0.43	12	0.01	-2060.00	6158.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
161	20240402	090424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	0	3	0.00	256900	96	0.61	2680	2680	2660	3480	1880	2680	2676.04	2.76	-4	2740	2710	2680	2650	2620	2695	2635	691	800	5000	1870	5	1	13564086	364	-1.30	0.44	12	0.00	-2060.00	6158.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억	374352	N	N	N	N
162	20240401	160422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-30	5	-1.11	41687335	15624	130.03	2710	2710	2650	3520	1900	2710	2668.16	2.77	-1542	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	364	-1.30	0.44	12	0.12	-2060.00	6158.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
163	20240401	150424	57	100.00	KOSDAQ		유통	N	N	N	N	N	2675	-35	5	-1.29	36522590	13692	113.95	2710	2710	2650	3520	1900	2710	2667.44	2.77	-1603	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	363	-1.30	0.43	12	0.10	-2060.00	6158.00	4995	20230518	-46.45	2590	20240320	3.28	3270	-18.20	20240220	2590	3.28	20240320	4995	-46.45	20230518	2590	3.28	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
164	20240401	140422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2680	-30	5	-1.11	33149850	12435	103.49	2710	2710	2650	3520	1900	2710	2665.85	2.77	-1445	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	364	-1.30	0.44	12	0.09	-2060.00	6158.00	4995	20230518	-46.35	2590	20240320	3.47	3270	-18.04	20240220	2590	3.47	20240320	4995	-46.35	20230518	2590	3.47	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
165	20240401	130422	57	100.00	KOSDAQ		유통	N	N	N	N	N	2690	-20	5	-0.74	31716100	11901	99.04	2710	2710	2650	3520	1900	2710	2664.99	2.77	-1255	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	365	-1.31	0.44	12	0.09	-2060.00	6158.00	4995	20230518	-46.15	2590	20240320	3.86	3270	-17.74	20240220	2590	3.86	20240320	4995	-46.15	20230518	2590	3.86	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
166	20240401	120425	57	100.00	KOSDAQ		유통	N	N	N	N	N	2660	-50	5	-1.85	28908695	10850	90.30	2710	2710	2650	3520	1900	2710	2664.40	2.77	-1177	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	361	-1.29	0.43	12	0.08	-2060.00	6158.00	4995	20230518	-46.75	2590	20240320	2.70	3270	-18.65	20240220	2590	2.70	20240320	4995	-46.75	20230518	2590	2.70	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
167	20240401	110423	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	-45	5	-1.66	8070360	3018	25.12	2710	2710	2650	3520	1900	2710	2674.08	2.77	-1246	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	361	-1.29	0.43	12	0.02	-2060.00	6158.00	4995	20230518	-46.65	2590	20240320	2.90	3270	-18.50	20240220	2590	2.90	20240320	4995	-46.65	20230518	2590	2.90	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
168	20240401	100421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	-40	5	-1.48	5525795	2063	17.17	2710	2710	2650	3520	1900	2710	2678.52	2.77	-1122	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	362	-1.30	0.43	12	0.02	-2060.00	6158.00	4995	20230518	-46.55	2590	20240320	3.09	3270	-18.35	20240220	2590	3.09	20240320	4995	-46.55	20230518	2590	3.09	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N
169	20240401	090421	57	100.00	KOSDAQ		유통	N	N	N	N	N	2685	-25	5	-0.92	1665855	615	5.12	2710	2710	2680	3520	1900	2710	2708.71	2.77	-511	2783	2746	2678	2641	2573	2765	2660	691	810	5000	1890	5	1	13564086	364	-1.30	0.44	12	0.00	-2060.00	6158.00	4995	20230518	-46.25	2590	20240320	3.67	3270	-17.89	20240220	2590	3.67	20240320	4995	-46.25	20230518	2590	3.67	20240320	0.08	N	050120	5000	690 억	375411	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History