KissMeData/439580/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13350	150	2	1.14	2192239090	163166	90.49	13320	13650	13210	17160	9240	13200	13436.30	1.23	4263	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1453	-52.98	3.13	12	1.50	-252.00	4264.00	75900	20231213	-82.41	11640	20240419	14.69	29150	-54.20	20240103	11640	14.69	20240419	75900	-82.41	20231213	11640	14.69	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
3	20240430	151346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13410	210	2	1.59	2074613580	154367	85.61	13320	13650	13210	17160	9240	13200	13440.04	1.23	2357	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1460	-53.21	3.14	12	1.42	-252.00	4264.00	75900	20231213	-82.33	11640	20240419	15.21	29150	-54.00	20240103	11640	15.21	20240419	75900	-82.33	20231213	11640	15.21	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
4	20240430	141352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13460	260	2	1.97	1893748300	140867	78.12	13320	13650	13210	17160	9240	13200	13444.14	1.23	3277	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1465	-53.41	3.16	12	1.29	-252.00	4264.00	75900	20231213	-82.27	11640	20240419	15.64	29150	-53.83	20240103	11640	15.64	20240419	75900	-82.27	20231213	11640	15.64	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
5	20240430	131348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13420	220	2	1.67	1736777630	129188	71.65	13320	13650	13210	17160	9240	13200	13444.47	1.23	1267	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1461	-53.25	3.15	12	1.19	-252.00	4264.00	75900	20231213	-82.32	11640	20240419	15.29	29150	-53.96	20240103	11640	15.29	20240419	75900	-82.32	20231213	11640	15.29	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
6	20240430	121343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13440	240	2	1.82	1614289290	120096	66.60	13320	13650	13210	17160	9240	13200	13442.38	1.23	-1214	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1463	-53.33	3.15	12	1.10	-252.00	4264.00	75900	20231213	-82.29	11640	20240419	15.46	29150	-53.89	20240103	11640	15.46	20240419	75900	-82.29	20231213	11640	15.46	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
7	20240430	111338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13440	240	2	1.82	1509369230	112285	62.27	13320	13650	13210	17160	9240	13200	13443.08	1.23	-2956	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1463	-53.33	3.15	12	1.03	-252.00	4264.00	75900	20231213	-82.29	11640	20240419	15.46	29150	-53.89	20240103	11640	15.46	20240419	75900	-82.29	20231213	11640	15.46	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
8	20240430	101340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13390	190	2	1.44	1187285920	88192	48.91	13320	13650	13210	17160	9240	13200	13463.58	1.23	-3893	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1457	-53.13	3.14	12	0.81	-252.00	4264.00	75900	20231213	-82.36	11640	20240419	15.03	29150	-54.07	20240103	11640	15.03	20240419	75900	-82.36	20231213	11640	15.03	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
9	20240430	091350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13490	290	2	2.20	391655130	29217	16.20	13320	13570	13210	17160	9240	13200	13407.57	1.23	-1448	13860	13530	13120	12790	12380	13695	12955	11	3960	100	8180	10	1	10884589	1468	-53.53	3.16	12	0.27	-252.00	4264.00	75900	20231213	-82.23	11640	20240419	15.89	29150	-53.72	20240103	11640	15.89	20240419	75900	-82.23	20231213	11640	15.89	20240419	0.74	N	439580	100	10 억	134294	N	N	0	N	N
10	20240429	161329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13200	360	2	2.80	2357811550	178596	11.24	12720	13450	12710	16690	8990	12840	13202.25	0.99	27120	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1437	-52.38	3.10	12	1.64	-252.00	4264.00	75900	20231213	-82.61	11640	20240419	13.40	29150	-54.72	20240103	11640	13.40	20240419	75900	-82.61	20231213	11640	13.40	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
11	20240429	151339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13270	430	2	3.35	2254917640	170812	10.75	12720	13450	12710	16690	8990	12840	13201.50	0.99	26963	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1444	-52.66	3.11	12	1.57	-252.00	4264.00	75900	20231213	-82.52	11640	20240419	14.00	29150	-54.48	20240103	11640	14.00	20240419	75900	-82.52	20231213	11640	14.00	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
12	20240429	141248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13270	430	2	3.35	2112061380	160025	10.07	12720	13450	12710	16690	8990	12840	13198.67	0.99	26307	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1444	-52.66	3.11	12	1.47	-252.00	4264.00	75900	20231213	-82.52	11640	20240419	14.00	29150	-54.48	20240103	11640	14.00	20240419	75900	-82.52	20231213	11640	14.00	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
13	20240429	131338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13280	440	2	3.43	2045535180	155014	9.76	12720	13450	12710	16690	8990	12840	13196.17	0.99	26446	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1445	-52.70	3.11	12	1.42	-252.00	4264.00	75900	20231213	-82.50	11640	20240419	14.09	29150	-54.44	20240103	11640	14.09	20240419	75900	-82.50	20231213	11640	14.09	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
14	20240429	121337	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13290	450	2	3.50	1938822860	146964	9.25	12720	13450	12710	16690	8990	12840	13192.88	0.99	25359	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1447	-52.74	3.12	12	1.35	-252.00	4264.00	75900	20231213	-82.49	11640	20240419	14.18	29150	-54.41	20240103	11640	14.18	20240419	75900	-82.49	20231213	11640	14.18	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
15	20240429	111302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13360	520	2	4.05	1751207510	132896	8.36	12720	13450	12710	16690	8990	12840	13177.68	0.99	27280	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1454	-53.02	3.13	12	1.22	-252.00	4264.00	75900	20231213	-82.40	11640	20240419	14.78	29150	-54.17	20240103	11640	14.78	20240419	75900	-82.40	20231213	11640	14.78	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
16	20240429	101336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13230	390	2	3.04	1052708920	80609	5.07	12720	13300	12710	16690	8990	12840	13059.87	0.99	21149	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1440	-52.50	3.10	12	0.74	-252.00	4264.00	75900	20231213	-82.57	11640	20240419	13.66	29150	-54.61	20240103	11640	13.66	20240419	75900	-82.57	20231213	11640	13.66	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
17	20240429	091338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13100	260	2	2.02	407248010	31569	1.99	12720	13130	12710	16690	8990	12840	12900.55	0.99	11232	15740	14290	13370	11920	11000	15015	12645	11	3850	100	7960	10	1	10884589	1426	-51.98	3.07	12	0.29	-252.00	4264.00	75900	20231213	-82.74	11640	20240419	12.54	29150	-55.06	20240103	11640	12.54	20240419	75900	-82.74	20231213	11640	12.54	20240419	0.67	N	439580	100	10 억	107815	N	N	209	N	N
18	20240426	161331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12840	430	2	3.46	21863994860	1576689	2101.94	12450	14820	12450	16130	8690	12410	13868.57	1.57	-62324	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1398	-50.95	3.01	12	14.49	-252.00	4264.00	75900	20231213	-83.08	11640	20240419	10.31	29150	-55.95	20240103	11640	10.31	20240419	75900	-83.08	20231213	11640	10.31	20240419	0.68	N	439580	100	10 억	170391	N	N	209	N	N
19	20240426	151334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12880	470	2	3.79	21623984400	1558020	2077.06	12450	14820	12450	16130	8690	12410	13879.14	1.57	-62473	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1402	-51.11	3.02	12	14.31	-252.00	4264.00	75900	20231213	-83.03	11640	20240419	10.65	29150	-55.81	20240103	11640	10.65	20240419	75900	-83.03	20231213	11640	10.65	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
20	20240426	141332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12910	500	2	4.03	21281734620	1531432	2041.61	12450	14820	12450	16130	8690	12410	13896.62	1.57	-63813	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1405	-51.23	3.03	12	14.07	-252.00	4264.00	75900	20231213	-82.99	11640	20240419	10.91	29150	-55.71	20240103	11640	10.91	20240419	75900	-82.99	20231213	11640	10.91	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
21	20240426	131332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13050	640	2	5.16	20860584760	1498882	1998.22	12450	14820	12450	16130	8690	12410	13917.43	1.57	-63268	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1420	-51.79	3.06	12	13.77	-252.00	4264.00	75900	20231213	-82.81	11640	20240419	12.11	29150	-55.23	20240103	11640	12.11	20240419	75900	-82.81	20231213	11640	12.11	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
22	20240426	121330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13110	700	2	5.64	20235498210	1450853	1934.19	12450	14820	12450	16130	8690	12410	13947.31	1.57	-59568	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1427	-52.02	3.07	12	13.33	-252.00	4264.00	75900	20231213	-82.73	11640	20240419	12.63	29150	-55.03	20240103	11640	12.63	20240419	75900	-82.73	20231213	11640	12.63	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
23	20240426	111324	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13130	720	2	5.80	19550175310	1398573	1864.49	12450	14820	12450	16130	8690	12410	13978.66	1.57	-54739	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1429	-52.10	3.08	12	12.85	-252.00	4264.00	75900	20231213	-82.70	11640	20240419	12.80	29150	-54.96	20240103	11640	12.80	20240419	75900	-82.70	20231213	11640	12.80	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
24	20240426	101329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13590	1180	2	9.51	17448333040	1241026	1654.46	12450	14820	12450	16130	8690	12410	14059.60	1.57	-54856	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1479	-53.93	3.19	12	11.40	-252.00	4264.00	75900	20231213	-82.09	11640	20240419	16.75	29150	-53.38	20240103	11640	16.75	20240419	75900	-82.09	20231213	11640	16.75	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
25	20240426	091333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13880	1470	2	11.85	3107996310	228479	304.59	12450	14000	12450	16130	8690	12410	13602.98	1.57	9429	12696	12552	12416	12272	12136	12485	12205	11	3720	100	7690	10	1	10884589	1511	-55.08	3.26	12	2.10	-252.00	4264.00	75900	20231213	-81.71	11640	20240419	19.24	29150	-52.38	20240103	11640	19.24	20240419	75900	-81.71	20231213	11640	19.24	20240419	0.68	N	439580	100	10 억	170391	N	N	0	N	N
26	20240425	161323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12410	-210	5	-1.66	913163010	73679	42.23	12560	12560	12280	16400	8840	12620	12393.78	1.72	-17592	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1351	-49.25	2.91	12	0.68	-252.00	4264.00	75900	20231213	-83.65	11640	20240419	6.62	29150	-57.43	20240103	11640	6.62	20240419	75900	-83.65	20231213	11640	6.62	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
27	20240425	151329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12380	-240	5	-1.90	853527060	68879	39.48	12560	12560	12280	16400	8840	12620	12391.69	1.72	-16036	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1348	-49.13	2.90	12	0.63	-252.00	4264.00	75900	20231213	-83.69	11640	20240419	6.36	29150	-57.53	20240103	11640	6.36	20240419	75900	-83.69	20231213	11640	6.36	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
28	20240425	141325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	-320	5	-2.54	772932360	62347	35.74	12560	12560	12280	16400	8840	12620	12397.27	1.72	-13757	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1339	-48.81	2.88	12	0.57	-252.00	4264.00	75900	20231213	-83.79	11640	20240419	5.67	29150	-57.80	20240103	11640	5.67	20240419	75900	-83.79	20231213	11640	5.67	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
29	20240425	131325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12370	-250	5	-1.98	625596480	50393	28.88	12560	12560	12350	16400	8840	12620	12414.35	1.72	-12978	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1346	-49.09	2.90	12	0.46	-252.00	4264.00	75900	20231213	-83.70	11640	20240419	6.27	29150	-57.56	20240103	11640	6.27	20240419	75900	-83.70	20231213	11640	6.27	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
30	20240425	121321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12410	-210	5	-1.66	530351480	42698	24.47	12560	12560	12370	16400	8840	12620	12420.99	1.72	-9666	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1351	-49.25	2.91	12	0.39	-252.00	4264.00	75900	20231213	-83.65	11640	20240419	6.62	29150	-57.43	20240103	11640	6.62	20240419	75900	-83.65	20231213	11640	6.62	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
31	20240425	111323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12450	-170	5	-1.35	464406520	37384	21.43	12560	12560	12370	16400	8840	12620	12422.60	1.72	-7818	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1355	-49.40	2.92	12	0.34	-252.00	4264.00	75900	20231213	-83.60	11640	20240419	6.96	29150	-57.29	20240103	11640	6.96	20240419	75900	-83.60	20231213	11640	6.96	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
32	20240425	101323	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12480	-140	5	-1.11	307119860	24711	14.16	12560	12560	12370	16400	8840	12620	12428.47	1.72	-3273	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1358	-49.52	2.93	12	0.23	-252.00	4264.00	75900	20231213	-83.56	11640	20240419	7.22	29150	-57.19	20240103	11640	7.22	20240419	75900	-83.56	20231213	11640	7.22	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
33	20240425	091328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12390	-230	5	-1.82	128375110	10325	5.92	12560	12560	12370	16400	8840	12620	12433.42	1.72	-1752	13193	12906	12613	12326	12033	13050	12470	11	3780	100	7820	10	1	10884589	1349	-49.17	2.91	12	0.09	-252.00	4264.00	75900	20231213	-83.68	11640	20240419	6.44	29150	-57.50	20240103	11640	6.44	20240419	75900	-83.68	20231213	11640	6.44	20240419	0.69	N	439580	100	10 억	186908	N	N	1	N	N
34	20240424	161304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12620	440	2	3.61	2159979650	170526	202.22	12500	12900	12320	15830	8530	12180	12666.62	1.53	24135	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1348	-50.08	2.96	12	1.60	-252.00	4264.00	75900	20231213	-83.37	11640	20240419	8.42	29150	-56.71	20240103	11640	8.42	20240419	75900	-83.37	20231213	11640	8.42	20240419	0.67	N	439580	100	10 억	163901	N	N	1	N	N
35	20240424	151321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12600	420	2	3.45	2121890080	167506	198.64	12500	12900	12320	15830	8530	12180	12667.55	1.53	23557	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1346	-50.00	2.95	12	1.57	-252.00	4264.00	75900	20231213	-83.40	11640	20240419	8.25	29150	-56.78	20240103	11640	8.25	20240419	75900	-83.40	20231213	11640	8.25	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
36	20240424	141322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12620	440	2	3.61	2043028940	161251	191.22	12500	12900	12320	15830	8530	12180	12669.87	1.53	23612	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1348	-50.08	2.96	12	1.51	-252.00	4264.00	75900	20231213	-83.37	11640	20240419	8.42	29150	-56.71	20240103	11640	8.42	20240419	75900	-83.37	20231213	11640	8.42	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
37	20240424	131325	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12700	520	2	4.27	1930778070	152365	180.68	12500	12900	12320	15830	8530	12180	12672.06	1.53	23840	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1356	-50.40	2.98	12	1.43	-252.00	4264.00	75900	20231213	-83.27	11640	20240419	9.11	29150	-56.43	20240103	11640	9.11	20240419	75900	-83.27	20231213	11640	9.11	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
38	20240424	121319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12800	620	2	5.09	1809902220	142856	169.41	12500	12900	12320	15830	8530	12180	12669.42	1.53	24060	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1367	-50.79	3.00	12	1.34	-252.00	4264.00	75900	20231213	-83.14	11640	20240419	9.97	29150	-56.09	20240103	11640	9.97	20240419	75900	-83.14	20231213	11640	9.97	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
39	20240424	111317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12770	590	2	4.84	1676376960	132411	157.02	12500	12900	12320	15830	8530	12180	12660.41	1.53	20572	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1364	-50.67	2.99	12	1.24	-252.00	4264.00	75900	20231213	-83.18	11640	20240419	9.71	29150	-56.19	20240103	11640	9.71	20240419	75900	-83.18	20231213	11640	9.71	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
40	20240424	101314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12640	460	2	3.78	1483415050	117233	139.02	12500	12900	12320	15830	8530	12180	12653.56	1.53	20234	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1350	-50.16	2.96	12	1.10	-252.00	4264.00	75900	20231213	-83.35	11640	20240419	8.59	29150	-56.64	20240103	11640	8.59	20240419	75900	-83.35	20231213	11640	8.59	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
41	20240424	091319	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12520	340	2	2.79	299299490	24076	28.55	12500	12550	12320	15830	8530	12180	12431.45	1.53	8595	12440	12310	12130	12000	11820	12375	12065	11	3650	100	7550	10	1	10679064	1337	-49.68	2.94	12	0.23	-252.00	4264.00	75900	20231213	-83.50	11640	20240419	7.56	29150	-57.05	20240103	11640	7.56	20240419	75900	-83.50	20231213	11640	7.56	20240419	0.67	N	439580	100	10 억	163901	N	N	0	N	N
42	20240423	161242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12180	130	2	1.08	1018770550	84003	163.72	12050	12260	11950	15660	8440	12050	12127.68	1.46	8007	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1301	-48.33	2.86	12	0.79	-252.00	4264.00	75900	20231213	-83.95	11640	20240419	4.64	29150	-58.22	20240103	11640	4.64	20240419	75900	-83.95	20231213	11640	4.64	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
43	20240423	151314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12190	140	2	1.16	998191450	82314	160.43	12050	12260	11950	15660	8440	12050	12126.63	1.46	8233	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1302	-48.37	2.86	12	0.77	-252.00	4264.00	75900	20231213	-83.94	11640	20240419	4.73	29150	-58.18	20240103	11640	4.73	20240419	75900	-83.94	20231213	11640	4.73	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
44	20240423	141312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12220	170	2	1.41	809322460	66810	130.21	12050	12260	11950	15660	8440	12050	12113.79	1.46	6601	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1305	-48.49	2.87	12	0.63	-252.00	4264.00	75900	20231213	-83.90	11640	20240419	4.98	29150	-58.08	20240103	11640	4.98	20240419	75900	-83.90	20231213	11640	4.98	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
45	20240423	131310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	150	2	1.24	592517240	49072	95.64	12050	12260	11950	15660	8440	12050	12074.45	1.46	3544	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1303	-48.41	2.86	12	0.46	-252.00	4264.00	75900	20231213	-83.93	11640	20240419	4.81	29150	-58.15	20240103	11640	4.81	20240419	75900	-83.93	20231213	11640	4.81	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
46	20240423	121309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12020	-30	5	-0.25	430543390	35668	69.52	12050	12260	11950	15660	8440	12050	12070.86	1.46	3260	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1284	-47.70	2.82	12	0.33	-252.00	4264.00	75900	20231213	-84.16	11640	20240419	3.26	29150	-58.77	20240103	11640	3.26	20240419	75900	-84.16	20231213	11640	3.26	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
47	20240423	111311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11960	-90	5	-0.75	383628400	31755	61.89	12050	12260	11960	15660	8440	12050	12080.88	1.46	2729	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1277	-47.46	2.80	12	0.30	-252.00	4264.00	75900	20231213	-84.24	11640	20240419	2.75	29150	-58.97	20240103	11640	2.75	20240419	75900	-84.24	20231213	11640	2.75	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
48	20240423	101308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	0	3	0.00	308154250	25463	49.63	12050	12260	12010	15660	8440	12050	12102.04	1.46	3521	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1287	-47.82	2.83	12	0.24	-252.00	4264.00	75900	20231213	-84.12	11640	20240419	3.52	29150	-58.66	20240103	11640	3.52	20240419	75900	-84.12	20231213	11640	3.52	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
49	20240423	091311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	90	2	0.75	88951890	7332	14.29	12050	12260	12050	15660	8440	12050	12132.01	1.46	4477	12456	12252	12116	11912	11776	12355	12015	11	3610	100	7470	10	1	10679064	1296	-48.17	2.85	12	0.07	-252.00	4264.00	75900	20231213	-84.01	11640	20240419	4.30	29150	-58.35	20240103	11640	4.30	20240419	75900	-84.01	20231213	11640	4.30	20240419	0.66	N	439580	100	10 억	155578	N	N	0	N	N
50	20240422	161304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	0	3	0.00	605203370	49866	42.33	11990	12320	11980	15660	8440	12050	12136.90	1.37	8576	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1287	-47.82	2.83	12	0.47	-252.00	4264.00	75900	20231213	-84.12	11640	20240419	3.52	29150	-58.66	20240103	11640	3.52	20240419	75900	-84.12	20231213	11640	3.52	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
51	20240422	151303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	90	2	0.75	545231250	44896	38.11	11990	12320	11980	15660	8440	12050	12144.32	1.37	8606	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1296	-48.17	2.85	12	0.42	-252.00	4264.00	75900	20231213	-84.01	11640	20240419	4.30	29150	-58.35	20240103	11640	4.30	20240419	75900	-84.01	20231213	11640	4.30	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
52	20240422	141304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12070	20	2	0.17	447090370	36780	31.22	11990	12320	11980	15660	8440	12050	12155.80	1.37	7531	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1289	-47.90	2.83	12	0.34	-252.00	4264.00	75900	20231213	-84.10	11640	20240419	3.69	29150	-58.59	20240103	11640	3.69	20240419	75900	-84.10	20231213	11640	3.69	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
53	20240422	131300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12100	50	2	0.41	391922590	32217	27.35	11990	12320	11980	15660	8440	12050	12165.09	1.37	9795	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1292	-48.02	2.84	12	0.30	-252.00	4264.00	75900	20231213	-84.06	11640	20240419	3.95	29150	-58.49	20240103	11640	3.95	20240419	75900	-84.06	20231213	11640	3.95	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
54	20240422	121259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12130	80	2	0.66	359203250	29514	25.05	11990	12320	11980	15660	8440	12050	12170.61	1.37	10595	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1295	-48.13	2.84	12	0.28	-252.00	4264.00	75900	20231213	-84.02	11640	20240419	4.21	29150	-58.39	20240103	11640	4.21	20240419	75900	-84.02	20231213	11640	4.21	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
55	20240422	111302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12090	40	2	0.33	319914410	26268	22.30	11990	12320	11980	15660	8440	12050	12178.86	1.37	9638	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1291	-47.98	2.84	12	0.25	-252.00	4264.00	75900	20231213	-84.07	11640	20240419	3.87	29150	-58.52	20240103	11640	3.87	20240419	75900	-84.07	20231213	11640	3.87	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
56	20240422	101302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12110	60	2	0.50	251402290	20620	17.50	11990	12320	11980	15660	8440	12050	12192.16	1.37	9475	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1293	-48.06	2.84	12	0.19	-252.00	4264.00	75900	20231213	-84.04	11640	20240419	4.04	29150	-58.46	20240103	11640	4.04	20240419	75900	-84.04	20231213	11640	4.04	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
57	20240422	091303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12240	190	2	1.58	59439510	4919	4.18	11990	12240	11980	15660	8440	12050	12083.66	1.37	2736	12750	12400	12020	11670	11290	12210	11480	11	3610	100	7470	10	1	10679064	1307	-48.57	2.87	12	0.05	-252.00	4264.00	75900	20231213	-83.87	11640	20240419	5.15	29150	-58.01	20240103	11640	5.15	20240419	75900	-83.87	20231213	11640	5.15	20240419	0.67	N	439580	100	10 억	146527	N	N	0	N	N
58	20240419	161202	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12050	-320	5	-2.59	1402048500	117041	192.44	12370	12370	11640	16080	8660	12370	11979.07	1.36	1121	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1287	-47.82	2.83	12	1.10	-252.00	4264.00	75900	20231213	-84.12	11640	20240419	3.52	29150	-58.66	20240103	11640	3.52	20240419	75900	-84.12	20231213	11640	3.52	20240419	0.77	N	439580	100	10 억	144819	N	N	10	N	N
59	20240419	151210	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12070	-300	5	-2.43	1377736460	115024	189.13	12370	12370	11640	16080	8660	12370	11977.82	1.36	979	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1289	-47.90	2.83	12	1.08	-252.00	4264.00	75900	20231213	-84.10	11640	20240419	3.69	29150	-58.59	20240103	11640	3.69	20240419	75900	-84.10	20231213	11640	3.69	20240419	0.77	N	439580	100	10 억	144819	N	N	10	N	N
60	20240419	141202	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12060	-310	5	-2.51	1228358570	102659	168.80	12370	12370	11640	16080	8660	12370	11965.43	1.36	-2401	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1288	-47.86	2.83	12	0.96	-252.00	4264.00	75900	20231213	-84.11	11640	20240419	3.61	29150	-58.63	20240103	11640	3.61	20240419	75900	-84.11	20231213	11640	3.61	20240419	0.77	N	439580	100	10 억	144819	N	N	10	N	N
61	20240419	131203	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11910	-460	5	-3.72	997281940	83440	137.20	12370	12370	11640	16080	8660	12370	11952.08	1.36	-10263	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1272	-47.26	2.79	12	0.78	-252.00	4264.00	75900	20231213	-84.31	11640	20240419	2.32	29150	-59.14	20240103	11640	2.32	20240419	75900	-84.31	20231213	11640	2.32	20240419	0.77	N	439580	100	10 억	144819	N	N	10	N	N
62	20240419	121157	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11770	-600	5	-4.85	829417640	69232	113.83	12370	12370	11640	16080	8660	12370	11980.26	1.36	-14152	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1257	-46.71	2.76	12	0.65	-252.00	4264.00	75900	20231213	-84.49	11640	20240419	1.12	29150	-59.62	20240103	11640	1.12	20240419	75900	-84.49	20231213	11640	1.12	20240419	0.77	N	439580	100	10 억	144819	N	N	10	N	N
63	20240419	111214	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	11940	-430	5	-3.48	527394370	43564	71.63	12370	12370	11930	16080	8660	12370	12106.20	1.36	-13787	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1275	-47.38	2.80	12	0.41	-252.00	4264.00	75900	20231213	-84.27	11930	20240419	0.08	29150	-59.04	20240103	11930	0.08	20240419	75900	-84.27	20231213	11930	0.08	20240419	0.77	N	439580	100	10 억	144819	N	N	10	N	N
64	20240419	101206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12130	-240	5	-1.94	288849440	23714	38.99	12370	12370	12090	16080	8660	12370	12180.54	1.36	-5645	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1295	-48.13	2.84	12	0.22	-252.00	4264.00	75900	20231213	-84.02	11980	20240416	1.25	29150	-58.39	20240103	11980	1.25	20240416	75900	-84.02	20231213	11980	1.25	20240416	0.77	N	439580	100	10 억	144819	N	N	10	N	N
65	20240419	091158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12210	-160	5	-1.29	87674130	7150	11.76	12370	12370	12190	16080	8660	12370	12262.12	1.36	-3221	12703	12536	12323	12156	11943	12620	12240	11	3710	100	7660	10	1	10679064	1304	-48.45	2.86	12	0.07	-252.00	4264.00	75900	20231213	-83.91	11980	20240416	1.92	29150	-58.11	20240103	11980	1.92	20240416	75900	-83.91	20231213	11980	1.92	20240416	0.77	N	439580	100	10 억	144819	N	N	10	N	N
66	20240418	161158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12370	120	2	0.98	733150300	59271	75.12	12110	12490	12110	15920	8580	12250	12369.46	1.17	19912	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1321	-49.09	2.90	12	0.56	-252.00	4264.00	75900	20231213	-83.70	11980	20240416	3.26	29150	-57.56	20240103	11980	3.26	20240416	75900	-83.70	20231213	11980	3.26	20240416	0.75	N	439580	100	10 억	124907	N	N	10	N	N
67	20240418	151156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12410	160	2	1.31	714694350	57780	73.23	12110	12490	12110	15920	8580	12250	12369.23	1.17	19896	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1325	-49.25	2.91	12	0.54	-252.00	4264.00	75900	20231213	-83.65	11980	20240416	3.59	29150	-57.43	20240103	11980	3.59	20240416	75900	-83.65	20231213	11980	3.59	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
68	20240418	141205	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12400	150	2	1.22	611840380	49472	62.70	12110	12490	12110	15920	8580	12250	12367.41	1.17	18957	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1324	-49.21	2.91	12	0.46	-252.00	4264.00	75900	20231213	-83.66	11980	20240416	3.51	29150	-57.46	20240103	11980	3.51	20240416	75900	-83.66	20231213	11980	3.51	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
69	20240418	131153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12450	200	2	1.63	554395450	44845	56.83	12110	12490	12110	15920	8580	12250	12362.48	1.17	17948	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1330	-49.40	2.92	12	0.42	-252.00	4264.00	75900	20231213	-83.60	11980	20240416	3.92	29150	-57.29	20240103	11980	3.92	20240416	75900	-83.60	20231213	11980	3.92	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
70	20240418	121156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12440	190	2	1.55	523524060	42362	53.69	12110	12490	12110	15920	8580	12250	12358.34	1.17	17073	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1328	-49.37	2.92	12	0.40	-252.00	4264.00	75900	20231213	-83.61	11980	20240416	3.84	29150	-57.32	20240103	11980	3.84	20240416	75900	-83.61	20231213	11980	3.84	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
71	20240418	111202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12390	140	2	1.14	460343820	37277	47.24	12110	12490	12110	15920	8580	12250	12349.27	1.17	14879	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1323	-49.17	2.91	12	0.35	-252.00	4264.00	75900	20231213	-83.68	11980	20240416	3.42	29150	-57.50	20240103	11980	3.42	20240416	75900	-83.68	20231213	11980	3.42	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
72	20240418	101157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12320	70	2	0.57	393372210	31862	40.38	12110	12490	12110	15920	8580	12250	12346.12	1.17	13962	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1316	-48.89	2.89	12	0.30	-252.00	4264.00	75900	20231213	-83.77	11980	20240416	2.84	29150	-57.74	20240103	11980	2.84	20240416	75900	-83.77	20231213	11980	2.84	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
73	20240418	091154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12330	80	2	0.65	95724330	7861	9.96	12110	12330	12110	15920	8580	12250	12177.12	1.17	2774	12550	12400	12230	12080	11910	12475	12155	11	3670	100	7590	10	1	10679064	1317	-48.93	2.89	12	0.07	-252.00	4264.00	75900	20231213	-83.75	11980	20240416	2.92	29150	-57.70	20240103	11980	2.92	20240416	75900	-83.75	20231213	11980	2.92	20240416	0.75	N	439580	100	10 억	124907	N	N	0	N	N
74	20240417	161144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12250	10	2	0.08	947317650	77565	79.12	12130	12380	12060	15910	8570	12240	12213.20	1.07	11418	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1308	-48.61	2.87	12	0.73	-252.00	4264.00	75900	20231213	-83.86	11980	20240416	2.25	29150	-57.98	20240103	11980	2.25	20240416	75900	-83.86	20231213	11980	2.25	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
75	20240417	151202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12230	-10	5	-0.08	917651590	75144	76.65	12130	12380	12060	15910	8570	12240	12211.91	1.07	11857	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1306	-48.53	2.87	12	0.70	-252.00	4264.00	75900	20231213	-83.89	11980	20240416	2.09	29150	-58.04	20240103	11980	2.09	20240416	75900	-83.89	20231213	11980	2.09	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
76	20240417	141200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	-40	5	-0.33	760721160	62375	63.63	12130	12380	12060	15910	8570	12240	12195.93	1.07	11830	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1303	-48.41	2.86	12	0.58	-252.00	4264.00	75900	20231213	-83.93	11980	20240416	1.84	29150	-58.15	20240103	11980	1.84	20240416	75900	-83.93	20231213	11980	1.84	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
77	20240417	131201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12100	-140	5	-1.14	709050680	58126	59.29	12130	12380	12060	15910	8570	12240	12198.51	1.07	10679	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1292	-48.02	2.84	12	0.54	-252.00	4264.00	75900	20231213	-84.06	11980	20240416	1.00	29150	-58.49	20240103	11980	1.00	20240416	75900	-84.06	20231213	11980	1.00	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
78	20240417	121201	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12110	-130	5	-1.06	637667180	52223	53.27	12130	12380	12060	15910	8570	12240	12210.47	1.07	12233	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1293	-48.06	2.84	12	0.49	-252.00	4264.00	75900	20231213	-84.04	11980	20240416	1.09	29150	-58.46	20240103	11980	1.09	20240416	75900	-84.04	20231213	11980	1.09	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
79	20240417	111206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12150	-90	5	-0.74	579606660	47429	48.38	12130	12380	12080	15910	8570	12240	12220.51	1.07	13274	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1298	-48.21	2.85	12	0.44	-252.00	4264.00	75900	20231213	-83.99	11980	20240416	1.42	29150	-58.32	20240103	11980	1.42	20240416	75900	-83.99	20231213	11980	1.42	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
80	20240417	101155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12290	50	2	0.41	362537310	29546	30.14	12130	12380	12130	15910	8570	12240	12270.27	1.07	8807	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1312	-48.77	2.88	12	0.28	-252.00	4264.00	75900	20231213	-83.81	11980	20240416	2.59	29150	-57.84	20240103	11980	2.59	20240416	75900	-83.81	20231213	11980	2.59	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
81	20240417	091150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12310	70	2	0.57	177818980	14542	14.83	12130	12380	12130	15910	8570	12240	12227.96	1.07	8002	12533	12386	12183	12036	11833	12460	12110	11	3670	100	7580	10	1	10679064	1315	-48.85	2.89	12	0.14	-252.00	4264.00	75900	20231213	-83.78	11980	20240416	2.75	29150	-57.77	20240103	11980	2.75	20240416	75900	-83.78	20231213	11980	2.75	20240416	0.84	N	439580	100	10 억	113945	N	N	0	N	N
82	20240416	161157	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12240	-180	5	-1.45	1137393770	93860	99.94	12190	12330	11980	16140	8700	12420	12116.87	1.00	7519	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1307	-48.57	2.87	12	0.88	-252.00	4264.00	75900	20231213	-83.87	11980	20240416	2.17	29150	-58.01	20240103	11980	2.17	20240416	75900	-83.87	20231213	11980	2.17	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
83	20240416	151154	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12310	-110	5	-0.89	1087683340	89807	95.63	12190	12330	11980	16140	8700	12420	12110.14	1.00	9946	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1315	-48.85	2.89	12	0.84	-252.00	4264.00	75900	20231213	-83.78	11980	20240416	2.75	29150	-57.77	20240103	11980	2.75	20240416	75900	-83.78	20231213	11980	2.75	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
84	20240416	141156	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12060	-360	5	-2.90	834408010	69015	73.49	12190	12270	11980	16140	8700	12420	12088.57	1.00	8045	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1288	-47.86	2.83	12	0.65	-252.00	4264.00	75900	20231213	-84.11	11980	20240416	0.67	29150	-58.63	20240103	11980	0.67	20240416	75900	-84.11	20231213	11980	0.67	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
85	20240416	131151	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12110	-310	5	-2.50	673290120	55607	59.21	12190	12270	12010	16140	8700	12420	12106.05	1.00	5800	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1293	-48.06	2.84	12	0.52	-252.00	4264.00	75900	20231213	-84.04	12010	20240416	0.83	29150	-58.46	20240103	12010	0.83	20240416	75900	-84.04	20231213	12010	0.83	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
86	20240416	121155	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12100	-320	5	-2.58	530370510	43842	46.68	12190	12270	12010	16140	8700	12420	12094.73	1.00	8207	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1292	-48.02	2.84	12	0.41	-252.00	4264.00	75900	20231213	-84.06	12010	20240416	0.75	29150	-58.49	20240103	12010	0.75	20240416	75900	-84.06	20231213	12010	0.75	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
87	20240416	111150	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12040	-380	5	-3.06	432487080	35717	38.03	12190	12270	12010	16140	8700	12420	12105.66	1.00	5597	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1286	-47.78	2.82	12	0.33	-252.00	4264.00	75900	20231213	-84.14	12010	20240416	0.25	29150	-58.70	20240103	12010	0.25	20240416	75900	-84.14	20231213	12010	0.25	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
88	20240416	101141	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12120	-300	5	-2.42	294489910	24266	25.84	12190	12270	12030	16140	8700	12420	12131.77	1.00	5335	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1294	-48.10	2.84	12	0.23	-252.00	4264.00	75900	20231213	-84.03	12030	20240416	0.75	29150	-58.42	20240103	12030	0.75	20240416	75900	-84.03	20231213	12030	0.75	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
89	20240416	091142	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12220	-200	5	-1.61	63745300	5222	5.56	12190	12270	12140	16140	8700	12420	12191.86	1.00	653	12906	12662	12436	12192	11966	12550	12080	11	3720	100	7700	10	1	10679064	1305	-48.49	2.87	12	0.05	-252.00	4264.00	75900	20231213	-83.90	12140	20240416	0.66	29150	-58.08	20240103	12140	0.66	20240416	75900	-83.90	20231213	12140	0.66	20240416	0.84	N	439580	100	10 억	106451	N	N	0	N	N
90	20240415	161139	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12420	-370	5	-2.89	1149510110	92846	102.06	12680	12680	12210	16620	8960	12790	12380.77	0.72	29355	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1326	-49.29	2.91	12	0.87	-252.00	4264.00	75900	20231213	-83.64	12210	20240415	1.72	29150	-57.39	20240103	12210	1.72	20240415	75900	-83.64	20231213	12210	1.72	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
91	20240415	151145	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12400	-390	5	-3.05	1098777730	88754	97.56	12680	12680	12210	16620	8960	12790	12380.04	0.72	27471	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1324	-49.21	2.91	12	0.83	-252.00	4264.00	75900	20231213	-83.66	12210	20240415	1.56	29150	-57.46	20240103	12210	1.56	20240415	75900	-83.66	20231213	12210	1.56	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
92	20240415	141137	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12420	-370	5	-2.89	1000984480	80851	88.87	12680	12680	12210	16620	8960	12790	12380.61	0.72	24231	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1326	-49.29	2.91	12	0.76	-252.00	4264.00	75900	20231213	-83.64	12210	20240415	1.72	29150	-57.39	20240103	12210	1.72	20240415	75900	-83.64	20231213	12210	1.72	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
93	20240415	131124	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12310	-480	5	-3.75	836613890	67498	74.20	12680	12680	12210	16620	8960	12790	12394.65	0.72	18980	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1315	-48.85	2.89	12	0.63	-252.00	4264.00	75900	20231213	-83.78	12210	20240415	0.82	29150	-57.77	20240103	12210	0.82	20240415	75900	-83.78	20231213	12210	0.82	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
94	20240415	121142	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12340	-450	5	-3.52	661194290	53214	58.49	12680	12680	12250	16620	8960	12790	12425.19	0.72	13811	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1318	-48.97	2.89	12	0.50	-252.00	4264.00	75900	20231213	-83.74	12250	20240415	0.73	29150	-57.67	20240103	12250	0.73	20240415	75900	-83.74	20231213	12250	0.73	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
95	20240415	111142	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12420	-370	5	-2.89	598550140	48142	52.92	12680	12680	12250	16620	8960	12790	12433.01	0.72	12837	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1326	-49.29	2.91	12	0.45	-252.00	4264.00	75900	20231213	-83.64	12250	20240415	1.39	29150	-57.39	20240103	12250	1.39	20240415	75900	-83.64	20231213	12250	1.39	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
96	20240415	101134	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12410	-380	5	-2.97	496918520	39959	43.92	12680	12680	12250	16620	8960	12790	12435.71	0.72	14275	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1325	-49.25	2.91	12	0.37	-252.00	4264.00	75900	20231213	-83.65	12250	20240415	1.31	29150	-57.43	20240103	12250	1.31	20240415	75900	-83.65	20231213	12250	1.31	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
97	20240415	091143	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12500	-290	5	-2.27	177188330	14179	15.59	12680	12680	12390	16620	8960	12790	12496.53	0.72	-331	13310	13050	12880	12620	12450	12965	12535	11	3830	100	7920	10	1	10679064	1335	-49.60	2.93	12	0.13	-252.00	4264.00	75900	20231213	-83.53	12390	20240415	0.89	29150	-57.12	20240103	12390	0.89	20240415	75900	-83.53	20231213	12390	0.89	20240415	0.70	N	439580	100	10 억	77095	N	N	10	N	N
98	20240412	161132	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12790	-210	5	-1.62	1158269430	89948	130.05	13100	13140	12710	16900	9100	13000	12877.23	0.91	-20404	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1366	-50.75	3.00	12	0.84	-252.00	4264.00	75900	20231213	-83.15	12710	20240412	0.63	29150	-56.12	20240103	12710	0.63	20240412	75900	-83.15	20231213	12710	0.63	20240412	0.65	N	439580	100	10 억	97499	N	N	10	N	N
99	20240412	151137	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12780	-220	5	-1.69	1105784040	85850	124.13	13100	13140	12710	16900	9100	13000	12880.42	0.91	-20768	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1365	-50.71	3.00	12	0.80	-252.00	4264.00	75900	20231213	-83.16	12710	20240412	0.55	29150	-56.16	20240103	12710	0.55	20240412	75900	-83.16	20231213	12710	0.55	20240412	0.65	N	439580	100	10 억	97499	N	N	0	N	N
100	20240412	141132	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12820	-180	5	-1.38	986991050	76559	110.69	13100	13140	12710	16900	9100	13000	12891.90	0.91	-22806	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1369	-50.87	3.01	12	0.72	-252.00	4264.00	75900	20231213	-83.11	12710	20240412	0.87	29150	-56.02	20240103	12710	0.87	20240412	75900	-83.11	20231213	12710	0.87	20240412	0.65	N	439580	100	10 억	97499	N	N	0	N	N
101	20240412	131121	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12760	-240	5	-1.85	883184740	68418	98.92	13100	13140	12730	16900	9100	13000	12908.66	0.91	-22072	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1363	-50.63	2.99	12	0.64	-252.00	4264.00	75900	20231213	-83.19	12730	20240412	0.24	29150	-56.23	20240103	12730	0.24	20240412	75900	-83.19	20231213	12730	0.24	20240412	0.65	N	439580	100	10 억	97499	N	N	0	N	N
102	20240412	121127	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12870	-130	5	-1.00	652651170	50413	72.89	13100	13140	12860	16900	9100	13000	12946.09	0.91	-15432	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1374	-51.07	3.02	12	0.47	-252.00	4264.00	75900	20231213	-83.04	12860	20240412	0.08	29150	-55.85	20240103	12860	0.08	20240412	75900	-83.04	20231213	12860	0.08	20240412	0.65	N	439580	100	10 억	97499	N	N	0	N	N
103	20240412	111127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12990	-10	5	-0.08	349459310	26911	38.91	13100	13140	12900	16900	9100	13000	12985.74	0.91	-1690	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1387	-51.55	3.05	12	0.25	-252.00	4264.00	75900	20231213	-82.89	12870	20240411	0.93	29150	-55.44	20240103	12870	0.93	20240411	75900	-82.89	20231213	12870	0.93	20240411	0.65	N	439580	100	10 억	97499	N	N	0	N	N
104	20240412	101129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13000	0	3	0.00	262354360	20201	29.21	13100	13140	12900	16900	9100	13000	12987.20	0.91	-964	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1388	-51.59	3.05	12	0.19	-252.00	4264.00	75900	20231213	-82.87	12870	20240411	1.01	29150	-55.40	20240103	12870	1.01	20240411	75900	-82.87	20231213	12870	1.01	20240411	0.65	N	439580	100	10 억	97499	N	N	0	N	N
105	20240412	091130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12910	-90	5	-0.69	85232800	6540	9.46	13100	13140	12910	16900	9100	13000	13032.54	0.91	-2617	13353	13176	13023	12846	12693	13100	12770	11	3900	100	8060	10	1	10679064	1379	-51.23	3.03	12	0.06	-252.00	4264.00	75900	20231213	-82.99	12870	20240411	0.31	29150	-55.71	20240103	12870	0.31	20240411	75900	-82.99	20231213	12870	0.31	20240411	0.65	N	439580	100	10 억	97499	N	N	0	N	N
106	20240411	161124	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13000	-280	5	-2.11	884750780	68179	102.38	13180	13200	12870	17260	9300	13280	12976.73	0.84	8281	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1388	-51.59	3.05	12	0.64	-252.00	4264.00	75900	20231213	-82.87	12870	20240411	1.01	29150	-55.40	20240103	12870	1.01	20240411	75900	-82.87	20231213	12870	1.01	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
107	20240411	151127	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13060	-220	5	-1.66	865739480	66717	100.18	13180	13200	12870	17260	9300	13280	12976.16	0.84	8268	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1395	-51.83	3.06	12	0.62	-252.00	4264.00	75900	20231213	-82.79	12870	20240411	1.48	29150	-55.20	20240103	12870	1.48	20240411	75900	-82.79	20231213	12870	1.48	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
108	20240411	141125	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13030	-250	5	-1.88	759881100	58584	87.97	13180	13200	12870	17260	9300	13280	12970.64	0.84	6636	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1391	-51.71	3.06	12	0.55	-252.00	4264.00	75900	20231213	-82.83	12870	20240411	1.24	29150	-55.30	20240103	12870	1.24	20240411	75900	-82.83	20231213	12870	1.24	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
109	20240411	131111	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13030	-250	5	-1.88	743803550	57351	86.12	13180	13200	12870	17260	9300	13280	12969.16	0.84	6652	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1391	-51.71	3.06	12	0.54	-252.00	4264.00	75900	20231213	-82.83	12870	20240411	1.24	29150	-55.30	20240103	12870	1.24	20240411	75900	-82.83	20231213	12870	1.24	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
110	20240411	121127	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13010	-270	5	-2.03	703885060	54288	81.52	13180	13200	12870	17260	9300	13280	12965.58	0.84	7251	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1389	-51.63	3.05	12	0.51	-252.00	4264.00	75900	20231213	-82.86	12870	20240411	1.09	29150	-55.37	20240103	12870	1.09	20240411	75900	-82.86	20231213	12870	1.09	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
111	20240411	111116	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13020	-260	5	-1.96	665350870	51325	77.07	13180	13200	12870	17260	9300	13280	12963.30	0.84	7722	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1390	-51.67	3.05	12	0.48	-252.00	4264.00	75900	20231213	-82.85	12870	20240411	1.17	29150	-55.33	20240103	12870	1.17	20240411	75900	-82.85	20231213	12870	1.17	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
112	20240411	101122	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13030	-250	5	-1.88	573772470	44333	66.57	13180	13180	12870	17260	9300	13280	12942.10	0.84	7278	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1391	-51.71	3.06	12	0.42	-252.00	4264.00	75900	20231213	-82.83	12870	20240411	1.24	29150	-55.30	20240103	12870	1.24	20240411	75900	-82.83	20231213	12870	1.24	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
113	20240411	091122	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	12950	-330	5	-2.48	127924570	9826	14.75	13180	13180	12950	17260	9300	13280	13018.19	0.84	-134	13886	13582	13296	12992	12706	13735	13145	11	3980	100	8230	10	1	10679064	1383	-51.39	3.04	12	0.09	-252.00	4264.00	75900	20231213	-82.94	12950	20240411	0.00	29150	-55.57	20240103	12950	0.00	20240411	75900	-82.94	20231213	12950	0.00	20240411	0.64	N	439580	100	10 억	89211	N	N	105	N	N
114	20240409	161105	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13280	200	2	1.53	874803250	65748	59.07	13010	13600	13010	17000	9160	13080	13305.57	0.59	26067	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1418	-52.70	3.11	12	0.62	-252.00	4264.00	75900	20231213	-82.50	13010	20240409	2.08	29150	-54.44	20240103	13010	2.08	20240409	75900	-82.50	20231213	13010	2.08	20240409	0.66	N	439580	100	10 억	63341	N	N	105	N	N
115	20240409	151110	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13300	220	2	1.68	838940880	63048	56.64	13010	13600	13010	17000	9160	13080	13306.39	0.59	24527	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1420	-52.78	3.12	12	0.59	-252.00	4264.00	75900	20231213	-82.48	13010	20240409	2.23	29150	-54.37	20240103	13010	2.23	20240409	75900	-82.48	20231213	13010	2.23	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
116	20240409	141114	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13400	320	2	2.45	748673330	56262	50.54	13010	13600	13010	17000	9160	13080	13306.92	0.59	24492	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1431	-53.17	3.14	12	0.53	-252.00	4264.00	75900	20231213	-82.35	13010	20240409	3.00	29150	-54.03	20240103	13010	3.00	20240409	75900	-82.35	20231213	13010	3.00	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
117	20240409	131105	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13350	270	2	2.06	702709980	52820	47.45	13010	13600	13010	17000	9160	13080	13303.87	0.59	22366	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1426	-52.98	3.13	12	0.49	-252.00	4264.00	75900	20231213	-82.41	13010	20240409	2.61	29150	-54.20	20240103	13010	2.61	20240409	75900	-82.41	20231213	13010	2.61	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
118	20240409	121111	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13120	40	2	0.31	616196150	46274	41.57	13010	13600	13010	17000	9160	13080	13316.27	0.59	21440	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1401	-52.06	3.08	12	0.43	-252.00	4264.00	75900	20231213	-82.71	13010	20240409	0.85	29150	-54.99	20240103	13010	0.85	20240409	75900	-82.71	20231213	13010	0.85	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
119	20240409	111109	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13160	80	2	0.61	567206110	42541	38.22	13010	13600	13010	17000	9160	13080	13333.18	0.59	22401	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1405	-52.22	3.09	12	0.40	-252.00	4264.00	75900	20231213	-82.66	13010	20240409	1.15	29150	-54.85	20240103	13010	1.15	20240409	75900	-82.66	20231213	13010	1.15	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
120	20240409	101102	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13330	250	2	1.91	460151710	34479	30.98	13010	13600	13010	17000	9160	13080	13345.88	0.59	19785	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1424	-52.90	3.13	12	0.32	-252.00	4264.00	75900	20231213	-82.44	13010	20240409	2.46	29150	-54.27	20240103	13010	2.46	20240409	75900	-82.44	20231213	13010	2.46	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
121	20240409	091124	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13180	100	2	0.76	100194220	7655	6.88	13010	13180	13010	17000	9160	13080	13088.73	0.59	5009	14080	13580	13320	12820	12560	13450	12690	11	3920	100	8100	10	1	10679064	1408	-52.30	3.09	12	0.07	-252.00	4264.00	75900	20231213	-82.64	13010	20240409	1.31	29150	-54.79	20240103	13010	1.31	20240409	75900	-82.64	20231213	13010	1.31	20240409	0.66	N	439580	100	10 억	63341	N	N	0	N	N
122	20240408	161102	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13080	-700	5	-5.08	1447970630	109388	96.07	13780	13820	13060	17910	9650	13780	13237.34	0.72	-14185	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1397	-51.90	3.07	12	1.02	-252.00	4264.00	75900	20231213	-82.77	13060	20240408	0.15	29150	-55.13	20240103	13060	0.15	20240408	75900	-82.77	20231213	13060	0.15	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
123	20240408	151110	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13080	-700	5	-5.08	1360176350	102678	90.18	13780	13820	13060	17910	9650	13780	13247.01	0.72	-14308	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1397	-51.90	3.07	12	0.96	-252.00	4264.00	75900	20231213	-82.77	13060	20240408	0.15	29150	-55.13	20240103	13060	0.15	20240408	75900	-82.77	20231213	13060	0.15	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
124	20240408	141109	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13100	-680	5	-4.93	1245768640	93935	82.50	13780	13820	13060	17910	9650	13780	13262.03	0.72	-14362	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1399	-51.98	3.07	12	0.88	-252.00	4264.00	75900	20231213	-82.74	13060	20240408	0.31	29150	-55.06	20240103	13060	0.31	20240408	75900	-82.74	20231213	13060	0.31	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
125	20240408	131103	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13110	-670	5	-4.86	1097309160	82594	72.54	13780	13820	13060	17910	9650	13780	13285.58	0.72	-14455	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1400	-52.02	3.07	12	0.77	-252.00	4264.00	75900	20231213	-82.73	13060	20240408	0.38	29150	-55.03	20240103	13060	0.38	20240408	75900	-82.73	20231213	13060	0.38	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
126	20240408	121112	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13120	-660	5	-4.79	1032479810	77646	68.19	13780	13820	13060	17910	9650	13780	13297.27	0.72	-14525	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1401	-52.06	3.08	12	0.73	-252.00	4264.00	75900	20231213	-82.71	13060	20240408	0.46	29150	-54.99	20240103	13060	0.46	20240408	75900	-82.71	20231213	13060	0.46	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
127	20240408	111112	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13100	-680	5	-4.93	962000960	72265	63.47	13780	13820	13060	17910	9650	13780	13312.13	0.72	-14552	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1399	-51.98	3.07	12	0.68	-252.00	4264.00	75900	20231213	-82.74	13060	20240408	0.31	29150	-55.06	20240103	13060	0.31	20240408	75900	-82.74	20231213	13060	0.31	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
128	20240408	101058	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	13100	-680	5	-4.93	781876530	58538	51.41	13780	13820	13080	17910	9650	13780	13356.73	0.72	-13691	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1399	-51.98	3.07	12	0.55	-252.00	4264.00	75900	20231213	-82.74	13080	20240408	0.15	29150	-55.06	20240103	13080	0.15	20240408	75900	-82.74	20231213	13080	0.15	20240408	0.69	N	439580	100	10 억	76916	N	N	0	N	N
129	20240408	091111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	13590	-190	5	-1.38	125517420	9232	8.11	13780	13820	13550	17910	9650	13780	13595.91	0.72	1877	14426	14102	13816	13492	13206	14265	13655	11	4130	100	8540	10	1	10679064	1451	-53.93	3.19	12	0.09	-252.00	4264.00	75900	20231213	-82.09	13530	20240403	0.44	29150	-53.38	20240103	13530	0.44	20240403	75900	-82.09	20231213	13530	0.44	20240403	0.69	N	439580	100	10 억	76916	N	N	0	N	N
130	20240405	161104	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13780	40	2	0.29	1565591230	113537	232.96	13740	14140	13530	17860	9620	13740	13789.27	0.57	16054	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1472	-54.68	3.23	12	1.06	-252.00	4264.00	75900	20231213	-81.84	13530	20240405	1.85	29150	-52.73	20240103	13530	1.85	20240405	75900	-81.84	20231213	13530	1.85	20240405	0.66	N	439580	100	10 억	60521	N	N	0	N	N
131	20240405	151101	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13890	150	2	1.09	1472149240	106773	219.08	13740	14140	13530	17860	9620	13740	13787.65	0.57	14289	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1483	-55.12	3.26	12	1.00	-252.00	4264.00	75900	20231213	-81.70	13530	20240405	2.66	29150	-52.35	20240103	13530	2.66	20240405	75900	-81.70	20231213	13530	2.66	20240405	0.66	N	439580	100	10 억	60521	N	N	0	N	N
132	20240405	141058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13850	110	2	0.80	1375388330	99769	204.71	13740	14140	13530	17860	9620	13740	13785.73	0.57	16031	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1479	-54.96	3.25	12	0.93	-252.00	4264.00	75900	20231213	-81.75	13530	20240405	2.37	29150	-52.49	20240103	13530	2.37	20240405	75900	-81.75	20231213	13530	2.37	20240405	0.66	N	439580	100	10 억	60521	N	N	0	N	N
133	20240405	131055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13680	-60	5	-0.44	931386150	68007	139.54	13740	13870	13530	17860	9620	13740	13695.45	0.57	6971	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1461	-54.29	3.21	12	0.64	-252.00	4264.00	75900	20231213	-81.98	13530	20240405	1.11	29150	-53.07	20240103	13530	1.11	20240405	75900	-81.98	20231213	13530	1.11	20240405	0.66	N	439580	100	10 억	60521	N	N	0	N	N
134	20240405	121057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13630	-110	5	-0.80	830018290	60595	124.33	13740	13870	13530	17860	9620	13740	13697.80	0.57	3947	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1456	-54.09	3.20	12	0.57	-252.00	4264.00	75900	20231213	-82.04	13530	20240405	0.74	29150	-53.24	20240103	13530	0.74	20240405	75900	-82.04	20231213	13530	0.74	20240405	0.66	N	439580	100	10 억	60521	N	N	0	N	N
135	20240405	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	13720	-20	5	-0.15	513562930	37357	76.65	13740	13870	13550	17860	9620	13740	13747.44	0.57	7932	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1465	-54.44	3.22	12	0.35	-252.00	4264.00	75900	20231213	-81.92	13530	20240403	1.40	29150	-52.93	20240103	13530	1.40	20240403	75900	-81.92	20231213	13530	1.40	20240403	0.66	N	439580	100	10 억	60521	N	N	0	N	N
136	20240405	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	13800	60	2	0.44	372017680	27093	55.59	13740	13870	13550	17860	9620	13740	13731.14	0.57	7219	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1474	-54.76	3.24	12	0.25	-252.00	4264.00	75900	20231213	-81.82	13530	20240403	2.00	29150	-52.66	20240103	13530	2.00	20240403	75900	-81.82	20231213	13530	2.00	20240403	0.66	N	439580	100	10 억	60521	N	N	0	N	N
137	20240405	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	13700	-40	5	-0.29	58136240	4253	8.73	13740	13740	13550	17860	9620	13740	13669.47	0.57	570	13966	13852	13746	13632	13526	13910	13690	11	4120	100	8510	10	1	10679064	1463	-54.37	3.21	12	0.04	-252.00	4264.00	75900	20231213	-81.95	13530	20240403	1.26	29150	-53.00	20240103	13530	1.26	20240403	75900	-81.95	20231213	13530	1.26	20240403	0.66	N	439580	100	10 억	60521	N	N	0	N	N
138	20240404	161041	57	100.00	KOSDAQ		유통	N	N	N	N		N	13740	100	2	0.73	664874770	48392	33.05	13640	13860	13640	17730	9550	13640	13739.35	0.54	2360	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1467	-54.52	3.22	12	0.45	-252.00	4264.00	75900	20231213	-81.90	13530	20240403	1.55	29150	-52.86	20240103	13530	1.55	20240403	75900	-81.90	20231213	13530	1.55	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
139	20240404	151041	57	100.00	KOSDAQ		유통	N	N	N	N		N	13750	110	2	0.81	642335650	46752	31.93	13640	13860	13640	17730	9550	13640	13739.21	0.54	2133	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1468	-54.56	3.22	12	0.44	-252.00	4264.00	75900	20231213	-81.88	13530	20240403	1.63	29150	-52.83	20240103	13530	1.63	20240403	75900	-81.88	20231213	13530	1.63	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
140	20240404	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	13690	50	2	0.37	582910570	42410	28.97	13640	13860	13640	17730	9550	13640	13744.65	0.54	1566	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1462	-54.33	3.21	12	0.40	-252.00	4264.00	75900	20231213	-81.96	13530	20240403	1.18	29150	-53.04	20240103	13530	1.18	20240403	75900	-81.96	20231213	13530	1.18	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
141	20240404	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	13780	140	2	1.03	449972330	32692	22.33	13640	13860	13640	17730	9550	13640	13763.99	0.54	646	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1472	-54.68	3.23	12	0.31	-252.00	4264.00	75900	20231213	-81.84	13530	20240403	1.85	29150	-52.73	20240103	13530	1.85	20240403	75900	-81.84	20231213	13530	1.85	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
142	20240404	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	13730	90	2	0.66	376376600	27347	18.68	13640	13860	13640	17730	9550	13640	13762.99	0.54	487	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1466	-54.48	3.22	12	0.26	-252.00	4264.00	75900	20231213	-81.91	13530	20240403	1.48	29150	-52.90	20240103	13530	1.48	20240403	75900	-81.91	20231213	13530	1.48	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
143	20240404	111044	57	100.00	KOSDAQ		유통	N	N	N	N		N	13740	100	2	0.73	355013530	25791	17.61	13640	13860	13640	17730	9550	13640	13765.02	0.54	429	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1467	-54.52	3.22	12	0.24	-252.00	4264.00	75900	20231213	-81.90	13530	20240403	1.55	29150	-52.86	20240103	13530	1.55	20240403	75900	-81.90	20231213	13530	1.55	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
144	20240404	101041	57	100.00	KOSDAQ		유통	N	N	N	N		N	13700	60	2	0.44	288060660	20908	14.28	13640	13860	13640	17730	9550	13640	13777.53	0.54	2332	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1463	-54.37	3.21	12	0.20	-252.00	4264.00	75900	20231213	-81.95	13530	20240403	1.26	29150	-53.00	20240103	13530	1.26	20240403	75900	-81.95	20231213	13530	1.26	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
145	20240404	091046	57	100.00	KOSDAQ		유통	N	N	N	N		N	13750	110	2	0.81	49395940	3595	2.46	13640	13810	13640	17730	9550	13640	13740.18	0.54	609	14433	14036	13783	13386	13133	13910	13260	11	4090	100	8450	10	1	10679064	1468	-54.56	3.22	12	0.03	-252.00	4264.00	75900	20231213	-81.88	13530	20240403	1.63	29150	-52.83	20240103	13530	1.63	20240403	75900	-81.88	20231213	13530	1.63	20240403	0.63	N	439580	100	10 억	58161	N	N	0	N	N
146	20240403	161040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13640	-550	5	-3.88	1998033090	145556	78.89	14180	14180	13530	18440	9940	14190	13726.18	0.63	-9675	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1457	-54.13	3.20	12	1.36	-252.00	4264.00	75900	20231213	-82.03	13530	20240403	0.81	29150	-53.21	20240103	13530	0.81	20240403	75900	-82.03	20231213	13530	0.81	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
147	20240403	151041	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13640	-550	5	-3.88	1936809860	141070	76.46	14180	14180	13530	18440	9940	14190	13728.61	0.63	-9375	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1457	-54.13	3.20	12	1.32	-252.00	4264.00	75900	20231213	-82.03	13530	20240403	0.81	29150	-53.21	20240103	13530	0.81	20240403	75900	-82.03	20231213	13530	0.81	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
148	20240403	141028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13680	-510	5	-3.59	1758038760	127994	69.37	14180	14180	13530	18440	9940	14190	13734.43	0.63	-7656	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1461	-54.29	3.21	12	1.20	-252.00	4264.00	75900	20231213	-81.98	13530	20240403	1.11	29150	-53.07	20240103	13530	1.11	20240403	75900	-81.98	20231213	13530	1.11	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
149	20240403	131037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13640	-550	5	-3.88	1684816350	122628	66.46	14180	14180	13530	18440	9940	14190	13738.33	0.63	-8532	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1457	-54.13	3.20	12	1.15	-252.00	4264.00	75900	20231213	-82.03	13530	20240403	0.81	29150	-53.21	20240103	13530	0.81	20240403	75900	-82.03	20231213	13530	0.81	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
150	20240403	121030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13670	-520	5	-3.66	1555600130	113146	61.33	14180	14180	13530	18440	9940	14190	13747.63	0.63	-9407	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1460	-54.25	3.21	12	1.06	-252.00	4264.00	75900	20231213	-81.99	13530	20240403	1.03	29150	-53.10	20240103	13530	1.03	20240403	75900	-81.99	20231213	13530	1.03	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
151	20240403	111036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13670	-520	5	-3.66	1454758670	105801	57.34	14180	14180	13530	18440	9940	14190	13748.91	0.63	-8326	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1460	-54.25	3.21	12	0.99	-252.00	4264.00	75900	20231213	-81.99	13530	20240403	1.03	29150	-53.10	20240103	13530	1.03	20240403	75900	-81.99	20231213	13530	1.03	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
152	20240403	101035	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13800	-390	5	-2.75	975075480	70704	38.32	14180	14180	13710	18440	9940	14190	13789.54	0.63	-1756	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1474	-54.76	3.24	12	0.66	-252.00	4264.00	75900	20231213	-81.82	13710	20240403	0.66	29150	-52.66	20240103	13710	0.66	20240403	75900	-81.82	20231213	13710	0.66	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
153	20240403	091037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	13860	-330	5	-2.33	306542170	22157	12.01	14180	14180	13710	18440	9940	14190	13830.95	0.63	1529	15130	14660	14380	13910	13630	14520	13770	11	4250	100	8790	10	1	10679064	1480	-55.00	3.25	12	0.21	-252.00	4264.00	75900	20231213	-81.74	13710	20240403	1.09	29150	-52.45	20240103	13710	1.09	20240403	75900	-81.74	20231213	13710	1.09	20240403	0.69	N	439580	100	10 억	67760	N	N	0	N	N
154	20240402	161022	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	14190	-710	5	-4.77	2625781890	183981	119.65	14850	14850	14100	19370	10430	14900	14272.26	1.12	-51546	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1515	-56.31	3.33	12	1.72	-252.00	4264.00	75900	20231213	-81.30	14100	20240402	0.64	29150	-51.32	20240103	14100	0.64	20240402	75900	-81.30	20231213	14100	0.64	20240402	0.71	N	439580	100	10 억	119426	N	N	0	N	N
155	20240402	151030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	14210	-690	5	-4.63	2460172410	172305	112.05	14850	14850	14100	19370	10430	14900	14278.00	1.12	-51679	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1517	-56.39	3.33	12	1.61	-252.00	4264.00	75900	20231213	-81.28	14100	20240402	0.78	29150	-51.25	20240103	14100	0.78	20240402	75900	-81.28	20231213	14100	0.78	20240402	0.71	N	439580	100	10 억	119426	N	N	0	N	N
156	20240402	141032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	14200	-700	5	-4.70	2220042230	155404	101.06	14850	14850	14100	19370	10430	14900	14285.61	1.12	-54302	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1516	-56.35	3.33	12	1.46	-252.00	4264.00	75900	20231213	-81.29	14100	20240402	0.71	29150	-51.29	20240103	14100	0.71	20240402	75900	-81.29	20231213	14100	0.71	20240402	0.71	N	439580	100	10 억	119426	N	N	0	N	N
157	20240402	131016	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	14150	-750	5	-5.03	2047253380	143228	93.14	14850	14850	14100	19370	10430	14900	14293.65	1.12	-51986	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1511	-56.15	3.32	12	1.34	-252.00	4264.00	75900	20231213	-81.36	14100	20240402	0.35	29150	-51.46	20240103	14100	0.35	20240402	75900	-81.36	20231213	14100	0.35	20240402	0.71	N	439580	100	10 억	119426	N	N	0	N	N
158	20240402	121016	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	14150	-750	5	-5.03	1791783920	125150	81.39	14850	14850	14100	19370	10430	14900	14317.08	1.12	-43632	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1511	-56.15	3.32	12	1.17	-252.00	4264.00	75900	20231213	-81.36	14100	20240402	0.35	29150	-51.46	20240103	14100	0.35	20240402	75900	-81.36	20231213	14100	0.35	20240402	0.71	N	439580	100	10 억	119426	N	N	0	N	N
159	20240402	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	14190	-710	5	-4.77	1342663960	93417	60.75	14850	14850	14160	19370	10430	14900	14372.78	1.12	-33517	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1515	-56.31	3.33	12	0.87	-252.00	4264.00	75900	20231213	-81.30	14130	20240329	0.42	29150	-51.32	20240103	14130	0.42	20240329	75900	-81.30	20231213	14130	0.42	20240329	0.71	N	439580	100	10 억	119426	N	N	0	N	N
160	20240402	101021	57	100.00	KOSDAQ		유통	N	N	N	N		N	14330	-570	5	-3.83	873627320	60466	39.32	14850	14850	14280	19370	10430	14900	14448.22	1.12	-22290	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1530	-56.87	3.36	12	0.57	-252.00	4264.00	75900	20231213	-81.12	14130	20240329	1.42	29150	-50.84	20240103	14130	1.42	20240329	75900	-81.12	20231213	14130	1.42	20240329	0.71	N	439580	100	10 억	119426	N	N	0	N	N
161	20240402	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	14600	-300	5	-2.01	182515680	12460	8.10	14850	14850	14530	19370	10430	14900	14648.07	1.12	-3810	15386	15142	14696	14452	14006	15265	14575	11	4470	100	9230	10	1	10679064	1559	-57.94	3.42	12	0.12	-252.00	4264.00	75900	20231213	-80.76	14130	20240329	3.33	29150	-49.91	20240103	14130	3.33	20240329	75900	-80.76	20231213	14130	3.33	20240329	0.71	N	439580	100	10 억	119426	N	N	0	N	N
162	20240401	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	14900	650	2	4.56	2235866660	151850	208.20	14250	14940	14250	18520	9980	14250	14723.91	0.53	61880	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1591	-59.13	3.49	12	1.42	-252.00	4264.00	75900	20231213	-80.37	14130	20240329	5.45	29150	-48.89	20240103	14130	5.45	20240329	75900	-80.37	20231213	14130	5.45	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
163	20240401	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	14790	540	2	3.79	1929892770	131277	179.99	14250	14900	14250	18520	9980	14250	14700.92	0.53	54950	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1579	-58.69	3.47	12	1.23	-252.00	4264.00	75900	20231213	-80.51	14130	20240329	4.67	29150	-49.26	20240103	14130	4.67	20240329	75900	-80.51	20231213	14130	4.67	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
164	20240401	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	14790	540	2	3.79	1795600870	122190	167.53	14250	14900	14250	18520	9980	14250	14695.15	0.53	50882	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1579	-58.69	3.47	12	1.14	-252.00	4264.00	75900	20231213	-80.51	14130	20240329	4.67	29150	-49.26	20240103	14130	4.67	20240329	75900	-80.51	20231213	14130	4.67	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
165	20240401	131010	57	100.00	KOSDAQ		유통	N	N	N	N		N	14840	590	2	4.14	1582519090	107828	147.84	14250	14880	14250	18520	9980	14250	14676.33	0.53	44726	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1585	-58.89	3.48	12	1.01	-252.00	4264.00	75900	20231213	-80.45	14130	20240329	5.02	29150	-49.09	20240103	14130	5.02	20240329	75900	-80.45	20231213	14130	5.02	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
166	20240401	121017	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	400	2	2.81	1319922520	90029	123.44	14250	14880	14250	18520	9980	14250	14661.08	0.53	35243	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1564	-58.13	3.44	12	0.84	-252.00	4264.00	75900	20231213	-80.70	14130	20240329	3.68	29150	-49.74	20240103	14130	3.68	20240329	75900	-80.70	20231213	14130	3.68	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
167	20240401	111016	57	100.00	KOSDAQ		유통	N	N	N	N		N	14720	470	2	3.30	1249328710	85220	116.84	14250	14880	14250	18520	9980	14250	14660.04	0.53	34023	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1572	-58.41	3.45	12	0.80	-252.00	4264.00	75900	20231213	-80.61	14130	20240329	4.18	29150	-49.50	20240103	14130	4.18	20240329	75900	-80.61	20231213	14130	4.18	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
168	20240401	101013	57	100.00	KOSDAQ		유통	N	N	N	N		N	14670	420	2	2.95	678505160	46654	63.97	14250	14710	14250	18520	9980	14250	14543.34	0.53	21868	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1567	-58.21	3.44	12	0.44	-252.00	4264.00	75900	20231213	-80.67	14130	20240329	3.82	29150	-49.67	20240103	14130	3.82	20240329	75900	-80.67	20231213	14130	3.82	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N
169	20240401	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	14370	120	2	0.84	53743190	3748	5.14	14250	14420	14250	18520	9980	14250	14339.16	0.53	1526	14490	14370	14250	14130	14010	14430	14190	11	4270	100	8830	10	1	10679064	1535	-57.02	3.37	12	0.04	-252.00	4264.00	75900	20231213	-81.07	14130	20240329	1.70	29150	-50.70	20240103	14130	1.70	20240329	75900	-81.07	20231213	14130	1.70	20240329	0.66	N	439580	100	10 억	56947	N	N	88	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History