KissMeData/142210/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	160904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	120	2	2.14	2380835630	412067	245.97	5900	5900	5680	7280	3920	5600	5777.81	2.36	0	-8766	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1101	5.90	1.00	12	2.14	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
3	20240430	150915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	120	2	2.14	2291020190	396371	236.60	5900	5900	5680	7280	3920	5600	5779.99	2.36	0	-7300	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1101	5.90	1.00	12	2.06	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
4	20240430	140915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	150	2	2.68	1982450890	342315	204.33	5900	5900	5710	7280	3920	5600	5791.31	2.36	0	-16950	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1107	5.93	1.01	12	1.78	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
5	20240430	130912	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	160	2	2.86	1846643730	318713	190.25	5900	5900	5710	7280	3920	5600	5794.06	2.36	0	-11948	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1109	5.94	1.01	12	1.66	970.00	5719.00	8000	20240123	-28.00	3360	20231024	71.43	8000	-28.00	20240123	4090	40.83	20240102	8000	-28.00	20240123	3360	71.43	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
6	20240430	120913	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	150	2	2.68	1738765070	299926	179.03	5900	5900	5710	7280	3920	5600	5797.31	2.36	0	-6845	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1107	5.93	1.01	12	1.56	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
7	20240430	110910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	150	2	2.68	1600761250	275976	164.74	5900	5900	5710	7280	3920	5600	5800.36	2.36	0	-506	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1107	5.93	1.01	12	1.43	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
8	20240430	100911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	210	2	3.75	1282095950	220808	131.80	5900	5900	5710	7280	3920	5600	5806.38	2.36	0	180	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1118	5.99	1.02	12	1.15	970.00	5719.00	8000	20240123	-27.38	3360	20231024	72.92	8000	-27.38	20240123	4090	42.05	20240102	8000	-27.38	20240123	3360	72.92	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
9	20240430	090921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	200	2	3.57	600652970	103520	61.79	5900	5900	5710	7280	3920	5600	5802.29	2.36	0	-38228	5700	5650	5550	5500	5400	5675	5525	96	1680	500	3800	10	1	19246092	1116	5.98	1.01	12	0.54	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.04	N	142210	500	96 억		453675	N	N	0	N	00	N
10	20240429	160900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	120	2	2.19	901274040	162685	103.64	5600	5600	5450	7120	3840	5480	5538.75	2.20	0	29006	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1078	5.77	0.98	12	0.85	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
11	20240429	150911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	80	2	1.46	824764440	149005	94.92	5600	5600	5450	7120	3840	5480	5535.15	2.20	0	28156	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1070	5.73	0.97	12	0.77	970.00	5719.00	8000	20240123	-30.50	3360	20231024	65.48	8000	-30.50	20240123	4090	35.94	20240102	8000	-30.50	20240123	3360	65.48	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
12	20240429	140837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	100	2	1.82	724901170	131046	83.48	5600	5600	5450	7120	3840	5480	5531.65	2.20	0	23996	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1074	5.75	0.98	12	0.68	970.00	5719.00	8000	20240123	-30.25	3360	20231024	66.07	8000	-30.25	20240123	4090	36.43	20240102	8000	-30.25	20240123	3360	66.07	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
13	20240429	130910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	60	2	1.09	629080100	113819	72.51	5600	5600	5450	7120	3840	5480	5527.02	2.20	0	19104	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1066	5.71	0.97	12	0.59	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
14	20240429	120910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	50	2	0.91	575700370	104166	66.36	5600	5600	5450	7120	3840	5480	5526.76	2.20	0	16995	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1064	5.70	0.97	12	0.54	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
15	20240429	110844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	50	2	0.91	533333540	96489	61.47	5600	5600	5450	7120	3840	5480	5527.40	2.20	0	15174	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1064	5.70	0.97	12	0.50	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
16	20240429	100909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	30	2	0.55	402830830	72744	46.34	5600	5600	5460	7120	3840	5480	5537.65	2.20	0	9282	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1060	5.68	0.96	12	0.38	970.00	5719.00	8000	20240123	-31.12	3360	20231024	63.99	8000	-31.12	20240123	4090	34.72	20240102	8000	-31.12	20240123	3360	63.99	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
17	20240429	090909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	70	2	1.28	123201400	22151	14.11	5600	5600	5510	7120	3840	5480	5561.89	2.20	0	-2899	5620	5550	5440	5370	5260	5585	5405	96	1640	500	3720	10	1	19246092	1068	5.72	0.97	12	0.12	970.00	5719.00	8000	20240123	-30.62	3360	20231024	65.18	8000	-30.62	20240123	4090	35.70	20240102	8000	-30.62	20240123	3360	65.18	20231024	4.12	N	142210	500	96 억		422658	N	N	0	N	00	N
18	20240426	160905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	150	2	2.81	851524170	156500	97.16	5330	5510	5330	6920	3740	5330	5441.13	2.15	0	14713	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1055	5.65	0.96	12	0.81	970.00	5719.00	8000	20240123	-31.50	3360	20231024	63.10	8000	-31.50	20240123	4090	33.99	20240102	8000	-31.50	20240123	3360	63.10	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
19	20240426	150906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	140	2	2.63	792839910	145767	90.50	5330	5510	5330	6920	3740	5330	5439.20	2.15	0	16681	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1053	5.64	0.96	12	0.76	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
20	20240426	140904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	130	2	2.44	706358640	129847	80.62	5330	5510	5330	6920	3740	5330	5440.05	2.15	0	14746	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1051	5.63	0.95	12	0.67	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
21	20240426	130907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	100	2	1.88	635579500	116805	72.52	5330	5510	5330	6920	3740	5330	5441.51	2.15	0	9553	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1045	5.60	0.95	12	0.61	970.00	5719.00	8000	20240123	-32.12	3360	20231024	61.61	8000	-32.12	20240123	4090	32.76	20240102	8000	-32.12	20240123	3360	61.61	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
22	20240426	120903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	120	2	2.25	578726560	106342	66.02	5330	5510	5330	6920	3740	5330	5442.28	2.15	0	5578	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1049	5.62	0.95	12	0.55	970.00	5719.00	8000	20240123	-31.88	3360	20231024	62.20	8000	-31.88	20240123	4090	33.25	20240102	8000	-31.88	20240123	3360	62.20	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
23	20240426	110903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	50	2	0.94	304685790	56337	34.98	5330	5470	5330	6920	3740	5330	5408.47	2.15	0	11451	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1035	5.55	0.94	12	0.29	970.00	5719.00	8000	20240123	-32.75	3360	20231024	60.12	8000	-32.75	20240123	4090	31.54	20240102	8000	-32.75	20240123	3360	60.12	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
24	20240426	100902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	100	2	1.88	267688800	49470	30.71	5330	5470	5330	6920	3740	5330	5411.37	2.15	0	11523	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1045	5.60	0.95	12	0.26	970.00	5719.00	8000	20240123	-32.12	3360	20231024	61.61	8000	-32.12	20240123	4090	32.76	20240102	8000	-32.12	20240123	3360	61.61	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
25	20240426	090908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	60	2	1.13	72795630	13570	8.43	5330	5440	5330	6920	3740	5330	5364.82	2.15	0	4515	5536	5432	5366	5262	5196	5400	5230	96	1590	500	3620	10	1	19246092	1037	5.56	0.94	12	0.07	970.00	5719.00	8000	20240123	-32.62	3360	20231024	60.42	8000	-32.62	20240123	4090	31.78	20240102	8000	-32.62	20240123	3360	60.42	20231024	4.22	N	142210	500	96 억		413032	N	N	0	N	00	N
26	20240425	160859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-90	5	-1.66	811379650	150960	51.55	5370	5470	5300	7040	3800	5420	5374.81	2.15	0	-575	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1026	5.49	0.93	12	0.78	970.00	5719.00	8000	20240123	-33.38	3360	20231024	58.63	8000	-33.38	20240123	4090	30.32	20240102	8000	-33.38	20240123	3360	58.63	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
27	20240425	150904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-70	5	-1.29	689095850	127957	43.70	5370	5470	5310	7040	3800	5420	5385.36	2.15	0	-1990	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1030	5.52	0.94	12	0.66	970.00	5719.00	8000	20240123	-33.12	3360	20231024	59.23	8000	-33.12	20240123	4090	30.81	20240102	8000	-33.12	20240123	3360	59.23	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
28	20240425	140901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-40	5	-0.74	535939390	99288	33.91	5370	5470	5340	7040	3800	5420	5397.82	2.15	0	745	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1035	5.55	0.94	12	0.52	970.00	5719.00	8000	20240123	-32.75	3360	20231024	60.12	8000	-32.75	20240123	4090	31.54	20240102	8000	-32.75	20240123	3360	60.12	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
29	20240425	130902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-50	5	-0.92	489936330	90699	30.97	5370	5470	5340	7040	3800	5420	5401.77	2.15	0	1038	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1034	5.54	0.94	12	0.47	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
30	20240425	120859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-50	5	-0.92	427806450	79112	27.02	5370	5470	5350	7040	3800	5420	5407.60	2.15	0	2905	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1034	5.54	0.94	12	0.41	970.00	5719.00	8000	20240123	-32.88	3360	20231024	59.82	8000	-32.88	20240123	4090	31.30	20240102	8000	-32.88	20240123	3360	59.82	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
31	20240425	110901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-40	5	-0.74	397996130	73559	25.12	5370	5470	5350	7040	3800	5420	5410.56	2.15	0	4657	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1035	5.55	0.94	12	0.38	970.00	5719.00	8000	20240123	-32.75	3360	20231024	60.12	8000	-32.75	20240123	4090	31.54	20240102	8000	-32.75	20240123	3360	60.12	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
32	20240425	100900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	0	3	0.00	205417350	37834	12.92	5370	5470	5350	7040	3800	5420	5429.45	2.15	0	4280	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1043	5.59	0.95	12	0.20	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
33	20240425	090903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	0	3	0.00	55018320	10202	3.48	5370	5420	5350	7040	3800	5420	5392.76	2.15	0	976	5560	5490	5380	5310	5200	5525	5345	96	1620	500	3680	10	1	19246092	1043	5.59	0.95	12	0.05	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	4.01	N	142210	500	96 억		413571	N	N	0	N	00	N
34	20240424	160843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	180	2	3.44	1546099040	287644	9.08	5300	5450	5270	6810	3670	5240	5375.02	1.54	0	117347	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1043	5.59	0.95	12	1.49	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
35	20240424	150857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	180	2	3.44	1444928570	268973	8.49	5300	5450	5270	6810	3670	5240	5372.02	1.54	0	114538	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1043	5.59	0.95	12	1.40	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
36	20240424	140857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	180	2	3.44	1293570850	240954	7.60	5300	5450	5270	6810	3670	5240	5368.54	1.54	0	110745	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1043	5.59	0.95	12	1.25	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
37	20240424	130902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	180	2	3.44	1249768320	232872	7.35	5300	5450	5270	6810	3670	5240	5366.76	1.54	0	110136	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1043	5.59	0.95	12	1.21	970.00	5719.00	8000	20240123	-32.25	3360	20231024	61.31	8000	-32.25	20240123	4090	32.52	20240102	8000	-32.25	20240123	3360	61.31	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
38	20240424	120858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	170	2	3.24	1151430310	214735	6.78	5300	5430	5270	6810	3670	5240	5362.10	1.54	0	102398	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1041	5.58	0.95	12	1.12	970.00	5719.00	8000	20240123	-32.38	3360	20231024	61.01	8000	-32.38	20240123	4090	32.27	20240102	8000	-32.38	20240123	3360	61.01	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
39	20240424	110856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	160	2	3.05	1054449660	196825	6.21	5300	5430	5270	6810	3670	5240	5357.30	1.54	0	95300	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1039	5.57	0.94	12	1.02	970.00	5719.00	8000	20240123	-32.50	3360	20231024	60.71	8000	-32.50	20240123	4090	32.03	20240102	8000	-32.50	20240123	3360	60.71	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
40	20240424	100854	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	140	2	2.67	752368790	140543	4.43	5300	5400	5270	6810	3670	5240	5353.30	1.54	0	73439	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1035	5.55	0.94	12	0.73	970.00	5719.00	8000	20240123	-32.75	3360	20231024	60.12	8000	-32.75	20240123	4090	31.54	20240102	8000	-32.75	20240123	3360	60.12	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
41	20240424	090857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	70	2	1.34	230596020	43300	1.37	5300	5360	5270	6810	3670	5240	5325.54	1.54	0	14907	6360	5800	5500	4940	4640	5650	4790	96	1570	500	3560	10	1	19246092	1022	5.47	0.93	12	0.22	970.00	5719.00	8000	20240123	-33.62	3360	20231024	58.04	8000	-33.62	20240123	4090	29.83	20240102	8000	-33.62	20240123	3360	58.04	20231024	4.09	N	142210	500	96 억		296476	N	N	0	N	00	N
42	20240423	160832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-220	5	-4.03	18203242810	3161421	2392.35	5460	6060	5200	7090	3830	5460	5758.16	2.93	0	-257978	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1008	5.40	0.92	12	16.43	970.00	5719.00	8000	20240123	-34.50	3360	20231024	55.95	8000	-34.50	20240123	4090	28.12	20240102	8000	-34.50	20240123	3360	55.95	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
43	20240423	150853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-230	5	-4.21	17908947940	3105345	2349.92	5460	6060	5200	7090	3830	5460	5767.14	2.93	0	-260945	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1007	5.39	0.91	12	16.13	970.00	5719.00	8000	20240123	-34.62	3360	20231024	55.65	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3360	55.65	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
44	20240423	140853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-230	5	-4.21	17557168590	3037959	2298.92	5460	6060	5200	7090	3830	5460	5779.26	2.93	0	-263012	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1007	5.39	0.91	12	15.78	970.00	5719.00	8000	20240123	-34.62	3360	20231024	55.65	8000	-34.62	20240123	4090	27.87	20240102	8000	-34.62	20240123	3360	55.65	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
45	20240423	130850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-120	5	-2.20	16937002380	2919824	2209.53	5460	6060	5300	7090	3830	5460	5800.69	2.93	0	-249424	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1028	5.51	0.93	12	15.17	970.00	5719.00	8000	20240123	-33.25	3360	20231024	58.93	8000	-33.25	20240123	4090	30.56	20240102	8000	-33.25	20240123	3360	58.93	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
46	20240423	120851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-110	5	-2.01	16667484120	2869156	2171.19	5460	6060	5300	7090	3830	5460	5809.19	2.93	0	-235627	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1030	5.52	0.94	12	14.91	970.00	5719.00	8000	20240123	-33.12	3360	20231024	59.23	8000	-33.12	20240123	4090	30.81	20240102	8000	-33.12	20240123	3360	59.23	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
47	20240423	110853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-10	5	-0.18	15490269930	2650152	2005.46	5460	6060	5380	7090	3830	5460	5845.05	2.93	0	-210658	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1049	5.62	0.95	12	13.77	970.00	5719.00	8000	20240123	-31.88	3360	20231024	62.20	8000	-31.88	20240123	4090	33.25	20240102	8000	-31.88	20240123	3360	62.20	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
48	20240423	100851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	320	2	5.86	10502784520	1777052	1344.75	5460	6060	5460	7090	3830	5460	5910.23	2.93	0	-185683	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1112	5.96	1.01	12	9.23	970.00	5719.00	8000	20240123	-27.75	3360	20231024	72.02	8000	-27.75	20240123	4090	41.32	20240102	8000	-27.75	20240123	3360	72.02	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
49	20240423	090852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	450	2	8.24	1804479290	309406	234.14	5460	6000	5460	7090	3830	5460	5832.08	2.93	0	-48629	5680	5570	5490	5380	5300	5625	5435	96	1630	500	3710	10	1	19246092	1137	6.09	1.03	12	1.61	970.00	5719.00	8000	20240123	-26.12	3360	20231024	75.89	8000	-26.12	20240123	4090	44.50	20240102	8000	-26.12	20240123	3360	75.89	20231024	4.06	N	142210	500	96 억		563217	N	N	0	N	00	N
50	20240422	160848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-10	5	-0.18	708003410	129459	45.57	5430	5600	5410	7110	3830	5470	5468.95	2.78	0	26375	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1051	5.63	0.95	12	0.67	970.00	5719.00	8000	20240123	-31.75	3360	20231024	62.50	8000	-31.75	20240123	4090	33.50	20240102	8000	-31.75	20240123	3360	62.50	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
51	20240422	150847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	0	3	0.00	687459530	125696	44.25	5430	5600	5410	7110	3830	5470	5469.22	2.78	0	25018	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1053	5.64	0.96	12	0.65	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
52	20240422	140848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	0	3	0.00	556681000	101622	35.77	5430	5600	5420	7110	3830	5470	5478.04	2.78	0	24699	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1053	5.64	0.96	12	0.53	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
53	20240422	130845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	70	2	1.28	510378940	93176	32.80	5430	5600	5420	7110	3830	5470	5477.66	2.78	0	27882	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1066	5.71	0.97	12	0.48	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
54	20240422	120845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	50	2	0.91	448830190	82069	28.89	5430	5590	5420	7110	3830	5470	5468.92	2.78	0	28365	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1062	5.69	0.97	12	0.43	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
55	20240422	110846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	50	2	0.91	426663390	78040	27.47	5430	5590	5420	7110	3830	5470	5467.20	2.78	0	28263	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1062	5.69	0.97	12	0.41	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
56	20240422	100846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	10	2	0.18	381424150	69843	24.59	5430	5590	5420	7110	3830	5470	5461.04	2.78	0	28569	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1055	5.65	0.96	12	0.36	970.00	5719.00	8000	20240123	-31.50	3360	20231024	63.10	8000	-31.50	20240123	4090	33.99	20240102	8000	-31.50	20240123	3360	63.10	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
57	20240422	090846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	20	2	0.37	63048530	11570	4.07	5430	5500	5420	7110	3830	5470	5447.35	2.78	0	-548	5976	5722	5536	5282	5096	5630	5190	96	1640	500	3710	10	1	19246092	1057	5.66	0.96	12	0.06	970.00	5719.00	8000	20240123	-31.38	3360	20231024	63.39	8000	-31.38	20240123	4090	34.23	20240102	8000	-31.38	20240123	3360	63.39	20231024	4.13	N	142210	500	96 억		535789	N	N	0	N	00	N
58	20240419	160808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-310	5	-5.36	1567583600	283554	375.95	5780	5790	5350	7510	4050	5780	5529.25	2.94	0	-31275	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1053	5.64	0.96	12	1.47	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
59	20240419	150815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-260	5	-4.50	1436312810	259600	344.19	5780	5790	5350	7510	4050	5780	5532.78	2.94	0	-32606	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1062	5.69	0.97	12	1.35	970.00	5719.00	8000	20240123	-31.00	3360	20231024	64.29	8000	-31.00	20240123	4090	34.96	20240102	8000	-31.00	20240123	3360	64.29	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
60	20240419	140807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-240	5	-4.15	1311728540	236989	314.21	5780	5790	5350	7510	4050	5780	5534.97	2.94	0	-32808	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1066	5.71	0.97	12	1.23	970.00	5719.00	8000	20240123	-30.75	3360	20231024	64.88	8000	-30.75	20240123	4090	35.45	20240102	8000	-30.75	20240123	3360	64.88	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
61	20240419	130808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-250	5	-4.33	1235674290	223274	296.03	5780	5790	5350	7510	4050	5780	5534.33	2.94	0	-28117	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1064	5.70	0.97	12	1.16	970.00	5719.00	8000	20240123	-30.88	3360	20231024	64.58	8000	-30.88	20240123	4090	35.21	20240102	8000	-30.88	20240123	3360	64.58	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
62	20240419	120805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-310	5	-5.36	1125881920	203172	269.37	5780	5790	5350	7510	4050	5780	5541.51	2.94	0	-30992	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1053	5.64	0.96	12	1.06	970.00	5719.00	8000	20240123	-31.62	3360	20231024	62.80	8000	-31.62	20240123	4090	33.74	20240102	8000	-31.62	20240123	3360	62.80	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
63	20240419	110814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-210	5	-3.63	569092890	100901	133.78	5780	5790	5550	7510	4050	5780	5640.10	2.94	0	-37020	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1072	5.74	0.97	12	0.52	970.00	5719.00	8000	20240123	-30.38	3360	20231024	65.77	8000	-30.38	20240123	4090	36.19	20240102	8000	-30.38	20240123	3360	65.77	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
64	20240419	100811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-90	5	-1.56	266009310	46852	62.12	5780	5790	5620	7510	4050	5780	5677.63	2.94	0	-13405	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1095	5.87	0.99	12	0.24	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
65	20240419	090804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-70	5	-1.21	64395520	11201	14.85	5780	5790	5710	7510	4050	5780	5749.06	2.94	0	-1302	5973	5876	5723	5626	5473	5925	5675	96	1730	500	3930	10	1	19246092	1099	5.89	1.00	12	0.06	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	4.17	N	142210	500	96 억		565660	N	N	0	N	00	N
66	20240418	160805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	180	2	3.21	431578250	75252	68.75	5570	5820	5570	7280	3920	5600	5735.09	2.87	0	11999	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1112	5.96	1.01	12	0.39	970.00	5719.00	8000	20240123	-27.75	3360	20231024	72.02	8000	-27.75	20240123	4090	41.32	20240102	8000	-27.75	20240123	3360	72.02	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
67	20240418	150804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	200	2	3.57	391371260	68316	62.41	5570	5810	5570	7280	3920	5600	5728.84	2.87	0	11041	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1116	5.98	1.01	12	0.35	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
68	20240418	140810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	180	2	3.21	315167910	55155	50.39	5570	5780	5570	7280	3920	5600	5714.22	2.87	0	10475	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1112	5.96	1.01	12	0.29	970.00	5719.00	8000	20240123	-27.75	3360	20231024	72.02	8000	-27.75	20240123	4090	41.32	20240102	8000	-27.75	20240123	3360	72.02	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
69	20240418	130803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	150	2	2.68	281597750	49319	45.06	5570	5780	5570	7280	3920	5600	5709.72	2.87	0	9401	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1107	5.93	1.01	12	0.26	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
70	20240418	120803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	160	2	2.86	271716760	47602	43.49	5570	5770	5570	7280	3920	5600	5708.10	2.87	0	10174	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1109	5.94	1.01	12	0.25	970.00	5719.00	8000	20240123	-28.00	3360	20231024	71.43	8000	-28.00	20240123	4090	40.83	20240102	8000	-28.00	20240123	3360	71.43	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
71	20240418	110805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	150	2	2.68	184340460	32390	29.59	5570	5750	5570	7280	3920	5600	5691.28	2.87	0	8260	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1107	5.93	1.01	12	0.17	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
72	20240418	100806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	130	2	2.32	108616980	19143	17.49	5570	5740	5570	7280	3920	5600	5673.98	2.87	0	3842	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1103	5.91	1.00	12	0.10	970.00	5719.00	8000	20240123	-28.38	3360	20231024	70.54	8000	-28.38	20240123	4090	40.10	20240102	8000	-28.38	20240123	3360	70.54	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
73	20240418	090803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	0	3	0.00	24804820	4429	4.05	5570	5630	5570	7280	3920	5600	5600.55	2.87	0	3268	5813	5706	5633	5526	5453	5760	5580	96	1680	500	3800	10	1	19246092	1078	5.77	0.98	12	0.02	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	4.20	N	142210	500	96 억		552997	N	N	0	N	00	N
74	20240417	160757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	0	3	0.00	612830790	108433	52.84	5560	5740	5560	7280	3920	5600	5651.80	2.80	0	12979	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1078	5.77	0.98	12	0.56	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
75	20240417	150811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	20	2	0.36	506662160	89506	43.62	5560	5740	5560	7280	3920	5600	5660.65	2.80	0	9467	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1082	5.79	0.98	12	0.47	970.00	5719.00	8000	20240123	-29.75	3360	20231024	67.26	8000	-29.75	20240123	4090	37.41	20240102	8000	-29.75	20240123	3360	67.26	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
76	20240417	140804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	100	2	1.79	369101800	65163	31.75	5560	5740	5560	7280	3920	5600	5664.28	2.80	0	14518	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1097	5.88	1.00	12	0.34	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
77	20240417	130806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	70	2	1.25	330657370	58393	28.46	5560	5740	5560	7280	3920	5600	5662.62	2.80	0	13170	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1091	5.85	0.99	12	0.30	970.00	5719.00	8000	20240123	-29.12	3360	20231024	68.75	8000	-29.12	20240123	4090	38.63	20240102	8000	-29.12	20240123	3360	68.75	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
78	20240417	120808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	20	2	0.36	317825960	56127	27.35	5560	5740	5560	7280	3920	5600	5662.62	2.80	0	12839	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1082	5.79	0.98	12	0.29	970.00	5719.00	8000	20240123	-29.75	3360	20231024	67.26	8000	-29.75	20240123	4090	37.41	20240102	8000	-29.75	20240123	3360	67.26	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
79	20240417	110810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	40	2	0.71	290241050	51222	24.96	5560	5740	5560	7280	3920	5600	5666.34	2.80	0	12631	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1085	5.81	0.99	12	0.27	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
80	20240417	100802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	100	2	1.79	252870050	44612	21.74	5560	5740	5560	7280	3920	5600	5668.21	2.80	0	12348	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1097	5.88	1.00	12	0.23	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
81	20240417	090800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	60	2	1.07	89037660	15810	7.70	5560	5740	5560	7280	3920	5600	5631.73	2.80	0	3969	6026	5812	5656	5442	5286	5735	5365	96	1680	500	3800	10	1	19246092	1089	5.84	0.99	12	0.08	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	4.33	N	142210	500	96 억		539722	N	N	0	N	00	N
82	20240416	160805	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-100	5	-1.75	1144311120	201065	112.92	5700	5870	5500	7410	3990	5700	5691.25	2.75	0	11164	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1078	5.77	0.98	12	1.04	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
83	20240416	150803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	-50	5	-0.88	1077277320	189090	106.20	5700	5870	5500	7410	3990	5700	5697.17	2.75	0	11629	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1087	5.82	0.99	12	0.98	970.00	5719.00	8000	20240123	-29.37	3360	20231024	68.15	8000	-29.37	20240123	4090	38.14	20240102	8000	-29.37	20240123	3360	68.15	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
84	20240416	140803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-80	5	-1.40	943409690	165122	92.74	5700	5870	5500	7410	3990	5700	5713.41	2.75	0	6872	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1082	5.79	0.98	12	0.86	970.00	5719.00	8000	20240123	-29.75	3360	20231024	67.26	8000	-29.75	20240123	4090	37.41	20240102	8000	-29.75	20240123	3360	67.26	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
85	20240416	130802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-40	5	-0.70	866984820	151516	85.09	5700	5870	5500	7410	3990	5700	5722.07	2.75	0	6196	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1089	5.84	0.99	12	0.79	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
86	20240416	120804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-40	5	-0.70	814694840	142237	79.88	5700	5870	5500	7410	3990	5700	5727.73	2.75	0	4443	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1089	5.84	0.99	12	0.74	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
87	20240416	110800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-10	5	-0.18	682052230	118772	66.70	5700	5870	5500	7410	3990	5700	5742.53	2.75	0	2783	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1095	5.87	0.99	12	0.62	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
88	20240416	100754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	30	2	0.53	503151110	87350	49.06	5700	5870	5500	7410	3990	5700	5760.17	2.75	0	7186	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1103	5.91	1.00	12	0.45	970.00	5719.00	8000	20240123	-28.38	3360	20231024	70.54	8000	-28.38	20240123	4090	40.10	20240102	8000	-28.38	20240123	3360	70.54	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
89	20240416	090754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	110	2	1.93	143994010	24865	13.96	5700	5870	5690	7410	3990	5700	5791.03	2.75	0	1942	5860	5780	5670	5590	5480	5820	5630	96	1710	500	3870	10	1	19246092	1118	5.99	1.02	12	0.13	970.00	5719.00	8000	20240123	-27.38	3360	20231024	72.92	8000	-27.38	20240123	4090	42.05	20240102	8000	-27.38	20240123	3360	72.92	20231024	4.59	N	142210	500	96 억		528346	N	N	0	N	00	N
90	20240415	160751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-70	5	-1.21	1000504210	177628	48.82	5680	5750	5560	7500	4040	5770	5632.35	2.75	0	-477	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1097	5.88	1.00	12	0.92	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
91	20240415	150756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-60	5	-1.04	936842470	166476	45.76	5680	5750	5560	7500	4040	5770	5627.25	2.75	0	-4425	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1099	5.89	1.00	12	0.86	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
92	20240415	140749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	-30	5	-0.52	905105290	160901	44.23	5680	5750	5560	7500	4040	5770	5624.98	2.75	0	-5576	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1105	5.92	1.00	12	0.84	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
93	20240415	130741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-20	5	-0.35	882203050	156894	43.13	5680	5750	5560	7500	4040	5770	5622.66	2.75	0	-5945	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1107	5.93	1.01	12	0.82	970.00	5719.00	8000	20240123	-28.12	3360	20231024	71.13	8000	-28.12	20240123	4090	40.59	20240102	8000	-28.12	20240123	3360	71.13	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
94	20240415	120755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-90	5	-1.56	771552230	137394	37.77	5680	5700	5560	7500	4040	5770	5615.30	2.75	0	-5071	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1093	5.86	0.99	12	0.71	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
95	20240415	110755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-90	5	-1.56	763581580	135987	37.38	5680	5700	5560	7500	4040	5770	5614.79	2.75	0	-4915	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1093	5.86	0.99	12	0.71	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
96	20240415	100749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-140	5	-2.43	539898750	96385	26.49	5680	5700	5560	7500	4040	5770	5600.99	2.75	0	942	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1084	5.80	0.98	12	0.50	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
97	20240415	090756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-110	5	-1.91	43982860	7783	2.14	5680	5690	5630	7500	4040	5770	5646.68	2.75	0	-1116	5983	5876	5723	5616	5463	5930	5670	96	1730	500	3920	10	1	19246092	1089	5.84	0.99	12	0.04	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	4.60	N	142210	500	96 억		528522	N	N	0	N	00	N
98	20240412	160749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	30	2	0.52	2052231330	362414	283.49	5740	5830	5570	7460	4020	5740	5661.89	2.73	0	1908	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1110	5.95	1.01	12	1.88	970.00	5719.00	8000	20240123	-27.88	3360	20231024	71.73	8000	-27.88	20240123	4090	41.08	20240102	8000	-27.88	20240123	3360	71.73	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
99	20240412	150752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	60	2	1.05	1946841660	344180	269.23	5740	5830	5570	7460	4020	5740	5656.46	2.73	0	5557	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1116	5.98	1.01	12	1.79	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
100	20240412	140749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-140	5	-2.44	1602067960	283838	222.03	5740	5830	5570	7460	4020	5740	5644.30	2.73	0	-10954	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1078	5.77	0.98	12	1.47	970.00	5719.00	8000	20240123	-30.00	3360	20231024	66.67	8000	-30.00	20240123	4090	36.92	20240102	8000	-30.00	20240123	3360	66.67	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
101	20240412	130741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-110	5	-1.92	1468791450	260002	203.38	5740	5830	5570	7460	4020	5740	5649.15	2.73	0	-11370	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1084	5.80	0.98	12	1.35	970.00	5719.00	8000	20240123	-29.62	3360	20231024	67.56	8000	-29.62	20240123	4090	37.65	20240102	8000	-29.62	20240123	3360	67.56	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
102	20240412	120747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	-150	5	-2.61	1236277010	218400	170.84	5740	5830	5590	7460	4020	5740	5660.61	2.73	0	-17420	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1076	5.76	0.98	12	1.13	970.00	5719.00	8000	20240123	-30.13	3360	20231024	66.37	8000	-30.13	20240123	4090	36.67	20240102	8000	-30.13	20240123	3360	66.37	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
103	20240412	110744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-60	5	-1.05	890894220	156905	122.74	5740	5830	5590	7460	4020	5740	5677.92	2.73	0	-5629	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1093	5.86	0.99	12	0.82	970.00	5719.00	8000	20240123	-29.00	3360	20231024	69.05	8000	-29.00	20240123	4090	38.88	20240102	8000	-29.00	20240123	3360	69.05	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
104	20240412	100746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5660	-80	5	-1.39	731864720	128810	100.76	5740	5830	5590	7460	4020	5740	5681.74	2.73	0	-4776	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1089	5.84	0.99	12	0.67	970.00	5719.00	8000	20240123	-29.25	3360	20231024	68.45	8000	-29.25	20240123	4090	38.39	20240102	8000	-29.25	20240123	3360	68.45	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
105	20240412	090746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-100	5	-1.74	410020400	71540	55.96	5740	5830	5620	7460	4020	5740	5731.34	2.73	0	5627	5900	5820	5710	5630	5520	5860	5670	96	1720	500	3900	10	1	19246092	1085	5.81	0.99	12	0.37	970.00	5719.00	8000	20240123	-29.50	3360	20231024	67.86	8000	-29.50	20240123	4090	37.90	20240102	8000	-29.50	20240123	3360	67.86	20231024	4.73	N	142210	500	96 억		525604	N	N	0	N	00	N
106	20240411	160740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	0	3	0.00	725838870	127598	40.52	5730	5790	5600	7460	4020	5740	5687.87	2.71	0	4093	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1105	5.92	1.00	12	0.66	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
107	20240411	150747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	0	3	0.00	689771870	121301	38.52	5730	5790	5600	7460	4020	5740	5686.44	2.71	0	4471	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1105	5.92	1.00	12	0.63	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
108	20240411	140743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-20	5	-0.35	598633130	105344	33.45	5730	5790	5600	7460	4020	5740	5682.64	2.71	0	5791	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1101	5.90	1.00	12	0.55	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
109	20240411	130735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-30	5	-0.52	558890520	98376	31.24	5730	5790	5600	7460	4020	5740	5681.16	2.71	0	7026	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1099	5.89	1.00	12	0.51	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
110	20240411	120745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-30	5	-0.52	467620450	82411	26.17	5730	5790	5600	7460	4020	5740	5674.23	2.71	0	8415	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1099	5.89	1.00	12	0.43	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
111	20240411	110738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-40	5	-0.70	393194240	69300	22.01	5730	5790	5600	7460	4020	5740	5673.78	2.71	0	2519	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1097	5.88	1.00	12	0.36	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
112	20240411	100745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5670	-70	5	-1.22	346839150	61139	19.42	5730	5790	5600	7460	4020	5740	5672.94	2.71	0	912	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1091	5.85	0.99	12	0.32	970.00	5719.00	8000	20240123	-29.12	3360	20231024	68.75	8000	-29.12	20240123	4090	38.63	20240102	8000	-29.12	20240123	3360	68.75	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
113	20240411	090742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-20	5	-0.35	67723950	11836	3.76	5730	5790	5680	7460	4020	5740	5721.84	2.71	0	-264	6080	5910	5820	5650	5560	5865	5605	96	1720	500	3900	10	1	19246092	1101	5.90	1.00	12	0.06	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	4.83	N	142210	500	96 억		520711	N	N	0	N	00	N
114	20240409	160729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	-230	5	-3.85	1820108610	313616	130.06	5910	5990	5730	7760	4180	5970	5803.70	2.48	0	41222	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1105	5.92	1.00	12	1.63	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
115	20240409	150735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-200	5	-3.35	1721637760	296488	122.95	5910	5990	5730	7760	4180	5970	5806.77	2.48	0	37642	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1110	5.95	1.01	12	1.54	970.00	5719.00	8000	20240123	-27.88	3360	20231024	71.73	8000	-27.88	20240123	4090	41.08	20240102	8000	-27.88	20240123	3360	71.73	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
116	20240409	140739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-170	5	-2.85	1572648210	270673	112.25	5910	5990	5730	7760	4180	5970	5810.14	2.48	0	37263	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1116	5.98	1.01	12	1.41	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
117	20240409	130733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-170	5	-2.85	1505644040	259145	107.47	5910	5990	5730	7760	4180	5970	5810.04	2.48	0	36021	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1116	5.98	1.01	12	1.35	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
118	20240409	120735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-180	5	-3.02	1455134660	250393	103.84	5910	5990	5730	7760	4180	5970	5811.40	2.48	0	35607	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1114	5.97	1.01	12	1.30	970.00	5719.00	8000	20240123	-27.62	3360	20231024	72.32	8000	-27.62	20240123	4090	41.56	20240102	8000	-27.62	20240123	3360	72.32	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
119	20240409	110734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-180	5	-3.02	1126149910	193190	80.11	5910	5990	5750	7760	4180	5970	5829.24	2.48	0	25838	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1114	5.97	1.01	12	1.00	970.00	5719.00	8000	20240123	-27.62	3360	20231024	72.32	8000	-27.62	20240123	4090	41.56	20240102	8000	-27.62	20240123	3360	72.32	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
120	20240409	100728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-140	5	-2.35	802277480	137140	56.87	5910	5990	5770	7760	4180	5970	5850.06	2.48	0	18273	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1122	6.01	1.02	12	0.71	970.00	5719.00	8000	20240123	-27.12	3360	20231024	73.51	8000	-27.12	20240123	4090	42.54	20240102	8000	-27.12	20240123	3360	73.51	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
121	20240409	090742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-70	5	-1.17	97009590	16367	6.79	5910	5990	5900	7760	4180	5970	5927.15	2.48	0	626	6316	6142	6056	5882	5796	6100	5840	96	1790	500	4050	10	1	19246092	1136	6.08	1.03	12	0.09	970.00	5719.00	8000	20240123	-26.25	3360	20231024	75.60	8000	-26.25	20240123	4090	44.25	20240102	8000	-26.25	20240123	3360	75.60	20231024	4.93	N	142210	500	96 억		476989	N	N	0	N	00	N
122	20240408	160728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	-220	5	-3.55	1418467230	234660	122.52	6190	6230	5970	8040	4340	6190	6045.00	2.47	0	744	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1149	6.15	1.04	12	1.22	970.00	5719.00	8000	20240123	-25.38	3360	20231024	77.68	8000	-25.38	20240123	4090	45.97	20240102	8000	-25.38	20240123	3360	77.68	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
123	20240408	150733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	-170	5	-2.75	1253646670	207111	108.14	6190	6230	5990	8040	4340	6190	6053.02	2.47	0	4658	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1159	6.21	1.05	12	1.08	970.00	5719.00	8000	20240123	-24.75	3360	20231024	79.17	8000	-24.75	20240123	4090	47.19	20240102	8000	-24.75	20240123	3360	79.17	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
124	20240408	140734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	-160	5	-2.58	1064638630	175644	91.71	6190	6230	6010	8040	4340	6190	6061.34	2.47	0	8904	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1161	6.22	1.05	12	0.91	970.00	5719.00	8000	20240123	-24.62	3360	20231024	79.46	8000	-24.62	20240123	4090	47.43	20240102	8000	-24.62	20240123	3360	79.46	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
125	20240408	130730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	-140	5	-2.26	828378810	136430	71.23	6190	6230	6010	8040	4340	6190	6071.82	2.47	0	7250	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1164	6.24	1.06	12	0.71	970.00	5719.00	8000	20240123	-24.38	3360	20231024	80.06	8000	-24.38	20240123	4090	47.92	20240102	8000	-24.38	20240123	3360	80.06	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
126	20240408	120734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	-140	5	-2.26	749893650	123431	64.45	6190	6230	6010	8040	4340	6190	6075.41	2.47	0	7784	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1164	6.24	1.06	12	0.64	970.00	5719.00	8000	20240123	-24.38	3360	20231024	80.06	8000	-24.38	20240123	4090	47.92	20240102	8000	-24.38	20240123	3360	80.06	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
127	20240408	110735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	-100	5	-1.62	650842310	107066	55.90	6190	6230	6010	8040	4340	6190	6078.89	2.47	0	8759	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1172	6.28	1.06	12	0.56	970.00	5719.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
128	20240408	100726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	-100	5	-1.62	512952890	84428	44.08	6190	6230	6010	8040	4340	6190	6075.63	2.47	0	23267	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1172	6.28	1.06	12	0.44	970.00	5719.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
129	20240408	090734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6200	10	2	0.16	71694320	11735	6.13	6190	6200	6010	8040	4340	6190	6109.44	2.47	0	225	6310	6250	6150	6090	5990	6280	6120	96	1850	500	4200	10	1	19246092	1193	6.39	1.08	12	0.06	970.00	5719.00	8000	20240123	-22.50	3360	20231024	84.52	8000	-22.50	20240123	4090	51.59	20240102	8000	-22.50	20240123	3360	84.52	20231024	5.06	N	142210	500	96 억		475192	N	N	0	N	00	N
130	20240405	160733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-80	5	-1.28	1166578930	190809	97.73	6180	6210	6050	8150	4390	6270	6113.84	2.57	0	-18131	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1191	6.38	1.08	12	0.99	970.00	5719.00	8000	20240123	-22.62	3360	20231024	84.23	8000	-22.62	20240123	4090	51.34	20240102	8000	-22.62	20240123	3360	84.23	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
131	20240405	150729	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-90	5	-1.44	1110950940	181818	93.13	6180	6210	6050	8150	4390	6270	6110.24	2.57	0	-21572	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1189	6.37	1.08	12	0.94	970.00	5719.00	8000	20240123	-22.75	3360	20231024	83.93	8000	-22.75	20240123	4090	51.10	20240102	8000	-22.75	20240123	3360	83.93	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
132	20240405	140728	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	-160	5	-2.55	949689090	155658	79.73	6180	6210	6050	8150	4390	6270	6101.13	2.57	0	-30792	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1176	6.30	1.07	12	0.81	970.00	5719.00	8000	20240123	-23.62	3360	20231024	81.85	8000	-23.62	20240123	4090	49.39	20240102	8000	-23.62	20240123	3360	81.85	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
133	20240405	130727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-180	5	-2.87	866651310	142025	72.75	6180	6210	6050	8150	4390	6270	6102.10	2.57	0	-32429	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1172	6.28	1.06	12	0.74	970.00	5719.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
134	20240405	120727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	-220	5	-3.51	832305430	136371	69.85	6180	6210	6050	8150	4390	6270	6103.24	2.57	0	-31833	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1164	6.24	1.06	12	0.71	970.00	5719.00	8000	20240123	-24.38	3360	20231024	80.06	8000	-24.38	20240123	4090	47.92	20240102	8000	-24.38	20240123	3360	80.06	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
135	20240405	110733	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6090	-180	5	-2.87	716799660	117318	60.09	6180	6210	6050	8150	4390	6270	6109.89	2.57	0	-33069	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1172	6.28	1.06	12	0.61	970.00	5719.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
136	20240405	100630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6120	-150	5	-2.39	411059280	66990	34.31	6180	6210	6100	8150	4390	6270	6136.13	2.57	0	-28518	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1178	6.31	1.07	12	0.35	970.00	5719.00	8000	20240123	-23.50	3360	20231024	82.14	8000	-23.50	20240123	4090	49.63	20240102	8000	-23.50	20240123	3360	82.14	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
137	20240405	090719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-90	5	-1.44	33572680	5442	2.79	6180	6210	6150	8150	4390	6270	6169.18	2.57	0	235	6496	6382	6266	6152	6036	6440	6210	96	1880	500	4260	10	1	19246092	1189	6.37	1.08	12	0.03	970.00	5719.00	8000	20240123	-22.75	3360	20231024	83.93	8000	-22.75	20240123	4090	51.10	20240102	8000	-22.75	20240123	3360	83.93	20231024	5.12	N	142210	500	96 억		495041	N	N	0	N	00	N
138	20240404	160718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	120	2	1.95	1206786870	191952	40.32	6150	6380	6150	7990	4310	6150	6286.92	2.28	0	53492	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1207	6.46	1.10	12	1.00	970.00	5719.00	8000	20240123	-21.62	3360	20231024	86.61	8000	-21.62	20240123	4090	53.30	20240102	8000	-21.62	20240123	3360	86.61	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
139	20240404	150715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	110	2	1.79	1148996760	182731	38.38	6150	6380	6150	7990	4310	6150	6287.91	2.28	0	51575	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1205	6.45	1.09	12	0.95	970.00	5719.00	8000	20240123	-21.75	3360	20231024	86.31	8000	-21.75	20240123	4090	53.06	20240102	8000	-21.75	20240123	3360	86.31	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
140	20240404	140719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	110	2	1.79	1034988710	164493	34.55	6150	6380	6150	7990	4310	6150	6291.99	2.28	0	47407	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1205	6.45	1.09	12	0.85	970.00	5719.00	8000	20240123	-21.75	3360	20231024	86.31	8000	-21.75	20240123	4090	53.06	20240102	8000	-21.75	20240123	3360	86.31	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
141	20240404	130710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	120	2	1.95	987000020	156833	32.94	6150	6380	6150	7990	4310	6150	6293.32	2.28	0	46019	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1207	6.46	1.10	12	0.81	970.00	5719.00	8000	20240123	-21.62	3360	20231024	86.61	8000	-21.62	20240123	4090	53.30	20240102	8000	-21.62	20240123	3360	86.61	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
142	20240404	120716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6300	150	2	2.44	906219530	144045	30.26	6150	6380	6150	7990	4310	6150	6291.23	2.28	0	45761	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1213	6.49	1.10	12	0.75	970.00	5719.00	8000	20240123	-21.25	3360	20231024	87.50	8000	-21.25	20240123	4090	54.03	20240102	8000	-21.25	20240123	3360	87.50	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
143	20240404	110718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6270	120	2	1.95	642599760	102418	21.51	6150	6350	6150	7990	4310	6150	6274.29	2.28	0	28797	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1207	6.46	1.10	12	0.53	970.00	5719.00	8000	20240123	-21.62	3360	20231024	86.61	8000	-21.62	20240123	4090	53.30	20240102	8000	-21.62	20240123	3360	86.61	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
144	20240404	100718	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6310	160	2	2.60	514607460	81975	17.22	6150	6350	6150	7990	4310	6150	6277.61	2.28	0	29437	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1214	6.51	1.10	12	0.43	970.00	5719.00	8000	20240123	-21.12	3360	20231024	87.80	8000	-21.12	20240123	4090	54.28	20240102	8000	-21.12	20240123	3360	87.80	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
145	20240404	090717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6230	80	2	1.30	72842820	11723	2.46	6150	6240	6150	7990	4310	6150	6213.67	2.28	0	4132	6590	6370	6240	6020	5890	6305	5955	96	1840	500	4180	10	1	19246092	1199	6.42	1.09	12	0.06	970.00	5719.00	8000	20240123	-22.12	3360	20231024	85.42	8000	-22.12	20240123	4090	52.32	20240102	8000	-22.12	20240123	3360	85.42	20231024	5.27	N	142210	500	96 억		439740	N	N	0	N	00	N
146	20240403	160716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-340	5	-5.24	2920612910	470575	66.04	6370	6460	6110	8430	4550	6490	6206.48	2.58	0	-61054	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1184	6.34	1.08	12	2.45	970.00	5719.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
147	20240403	150715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-320	5	-4.93	2819834660	454204	63.74	6370	6460	6110	8430	4550	6490	6208.30	2.58	0	-61074	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1187	6.36	1.08	12	2.36	970.00	5719.00	8000	20240123	-22.88	3360	20231024	83.63	8000	-22.88	20240123	4090	50.86	20240102	8000	-22.88	20240123	3360	83.63	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
148	20240403	140710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-300	5	-4.62	2611490080	420384	58.99	6370	6460	6110	8430	4550	6490	6212.15	2.58	0	-56144	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1191	6.38	1.08	12	2.18	970.00	5719.00	8000	20240123	-22.62	3360	20231024	84.23	8000	-22.62	20240123	4090	51.34	20240102	8000	-22.62	20240123	3360	84.23	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
149	20240403	130709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-340	5	-5.24	2459928700	395813	55.55	6370	6460	6110	8430	4550	6490	6214.88	2.58	0	-52416	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1184	6.34	1.08	12	2.06	970.00	5719.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
150	20240403	120708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6180	-310	5	-4.78	2088237610	335267	47.05	6370	6460	6120	8430	4550	6490	6228.58	2.58	0	-51620	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1189	6.37	1.08	12	1.74	970.00	5719.00	8000	20240123	-22.75	3360	20231024	83.93	8000	-22.75	20240123	4090	51.10	20240102	8000	-22.75	20240123	3360	83.93	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
151	20240403	110712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-320	5	-4.93	1753019940	280808	39.41	6370	6460	6170	8430	4550	6490	6242.77	2.58	0	-31478	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1187	6.36	1.08	12	1.46	970.00	5719.00	8000	20240123	-22.88	3360	20231024	83.63	8000	-22.88	20240123	4090	50.86	20240102	8000	-22.88	20240123	3360	83.63	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
152	20240403	100711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6240	-250	5	-3.85	1386905620	221767	31.12	6370	6460	6190	8430	4550	6490	6253.89	2.58	0	-24608	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1201	6.43	1.09	12	1.15	970.00	5719.00	8000	20240123	-22.00	3360	20231024	85.71	8000	-22.00	20240123	4090	52.57	20240102	8000	-22.00	20240123	3360	85.71	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
153	20240403	090712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6260	-230	5	-3.54	398291520	63398	8.90	6370	6460	6220	8430	4550	6490	6282.40	2.58	0	-11883	6983	6736	6553	6306	6123	6860	6430	96	1940	500	4410	10	1	19246092	1205	6.45	1.09	12	0.33	970.00	5719.00	8000	20240123	-21.75	3360	20231024	86.31	8000	-21.75	20240123	4090	53.06	20240102	8000	-21.75	20240123	3360	86.31	20231024	5.20	N	142210	500	96 억		496594	N	N	0	N	00	N
154	20240402	160700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6490	20	2	0.31	4705427530	711084	292.59	6480	6800	6370	8410	4530	6470	6617.31	2.45	0	13254	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1249	6.69	1.13	12	3.69	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
155	20240402	150707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6450	-20	5	-0.31	4594898520	694009	285.56	6480	6800	6370	8410	4530	6470	6620.81	2.45	0	19614	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1241	6.65	1.13	12	3.61	970.00	5719.00	8000	20240123	-19.38	3360	20231024	91.96	8000	-19.38	20240123	4090	57.70	20240102	8000	-19.38	20240123	3360	91.96	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
156	20240402	140710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	150	2	2.32	3641316130	546608	224.91	6480	6800	6470	8410	4530	6470	6661.66	2.45	0	61692	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1274	6.82	1.16	12	2.84	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
157	20240402	130659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6750	280	2	4.33	2854858300	429488	176.72	6480	6760	6470	8410	4530	6470	6647.12	2.45	0	69294	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1299	6.96	1.18	12	2.23	970.00	5719.00	8000	20240123	-15.62	3360	20231024	100.89	8000	-15.62	20240123	4090	65.04	20240102	8000	-15.62	20240123	3360	100.89	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
158	20240402	120656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6700	230	2	3.55	2268098050	342237	140.82	6480	6750	6470	8410	4530	6470	6627.27	2.45	0	61176	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1289	6.91	1.17	12	1.78	970.00	5719.00	8000	20240123	-16.25	3360	20231024	99.40	8000	-16.25	20240123	4090	63.81	20240102	8000	-16.25	20240123	3360	99.40	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
159	20240402	110701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6560	90	2	1.39	1349279720	204519	84.15	6480	6710	6470	8410	4530	6470	6597.33	2.45	0	33119	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1263	6.76	1.15	12	1.06	970.00	5719.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
160	20240402	100702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6600	130	2	2.01	1091712450	165433	68.07	6480	6710	6470	8410	4530	6470	6599.12	2.45	0	26765	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1270	6.80	1.15	12	0.86	970.00	5719.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
161	20240402	090702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6510	40	2	0.62	68761820	10555	4.34	6480	6550	6480	8410	4530	6470	6514.62	2.45	0	2355	6923	6696	6573	6346	6223	6635	6285	96	1940	500	4390	10	1	19246092	1253	6.71	1.14	12	0.05	970.00	5719.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.33	N	142210	500	96 억		471165	N	N	0	N	00	N
162	20240401	160659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6470	-170	5	-2.56	1568799060	239482	59.34	6620	6800	6450	8630	4650	6640	6550.86	2.83	0	-72876	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1245	6.67	1.13	12	1.24	970.00	5719.00	8000	20240123	-19.12	3360	20231024	92.56	8000	-19.12	20240123	4090	58.19	20240102	8000	-19.12	20240123	3360	92.56	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
163	20240401	150701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6480	-160	5	-2.41	1425632500	217349	53.85	6620	6800	6460	8630	4650	6640	6559.19	2.83	0	-57809	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1247	6.68	1.13	12	1.13	970.00	5719.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
164	20240401	140656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	-120	5	-1.81	1249533820	190160	47.12	6620	6800	6460	8630	4650	6640	6570.96	2.83	0	-47060	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1255	6.72	1.14	12	0.99	970.00	5719.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
165	20240401	130654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6520	-120	5	-1.81	1071949900	162807	40.34	6620	6800	6470	8630	4650	6640	6584.18	2.83	0	-35856	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1255	6.72	1.14	12	0.85	970.00	5719.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
166	20240401	120700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6530	-110	5	-1.66	885579780	134110	33.23	6620	6800	6480	8630	4650	6640	6603.38	2.83	0	-24526	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1257	6.73	1.14	12	0.70	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
167	20240401	110659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6590	-50	5	-0.75	766850160	115951	28.73	6620	6800	6480	8630	4650	6640	6613.57	2.83	0	-17565	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1268	6.79	1.15	12	0.60	970.00	5719.00	8000	20240123	-17.62	3360	20231024	96.13	8000	-17.62	20240123	4090	61.12	20240102	8000	-17.62	20240123	3360	96.13	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
168	20240401	100656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6630	-10	5	-0.15	462259100	69554	17.23	6620	6800	6530	8630	4650	6640	6646.05	2.83	0	-5750	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1276	6.84	1.16	12	0.36	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N
169	20240401	090656	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6680	40	2	0.60	94045270	14177	3.51	6620	6680	6590	8630	4650	6640	6633.65	2.83	0	-3638	6946	6792	6606	6452	6266	6870	6530	96	1990	500	4510	10	1	19246092	1286	6.89	1.17	12	0.07	970.00	5719.00	8000	20240123	-16.50	3360	20231024	98.81	8000	-16.50	20240123	4090	63.33	20240102	8000	-16.50	20240123	3360	98.81	20231024	5.43	N	142210	500	96 억		543769	N	N	0	N	00	N