KissMeData/033290/price/prices-20250401.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	20250429	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	25251452	12298	21.27	2055	2060	2040	2670	1440	2055	2053.29	0.00	0	3314	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.02	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3515	-41.39	20240503	1826	12.81	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
3	20250429	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	23885777	11635	20.12	2055	2060	2040	2670	1440	2055	2052.92	0.00	0	3384	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.02	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3515	-41.39	20240503	1826	12.81	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
4	20250429	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	22939957	11175	19.33	2055	2060	2040	2670	1440	2055	2052.79	0.00	0	3173	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.02	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3515	-41.39	20240503	1826	12.81	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
5	20250429	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	5	2	0.24	16114862	7855	13.59	2055	2060	2040	2670	1440	2055	2051.54	0.00	0	2492	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1157	6.67	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.39	1826	20241206	12.81	2355	-12.53	20250120	1861	10.69	20250407	3515	-41.39	20240503	1826	12.81	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
6	20250429	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	15635595	7622	13.18	2055	2060	2040	2670	1440	2055	2051.38	0.00	0	2479	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3515	-41.54	20240503	1826	12.54	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
7	20250429	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	15146950	7384	12.77	2055	2060	2040	2670	1440	2055	2051.32	0.00	0	2339	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3515	-41.54	20240503	1826	12.54	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
8	20250429	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-5	5	-0.24	8286485	4034	6.98	2055	2060	2040	2670	1440	2055	2054.16	0.00	0	225	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1151	6.63	0.32	12	0.01	309.00	6463.00	3515	20240503	-41.68	1826	20241206	12.27	2355	-12.95	20250120	1861	10.16	20250407	3515	-41.68	20240503	1826	12.27	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
9	20250429	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	0	3	0.00	20550	10	0.02	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	-10	2125	2090	2070	2035	2015	2080	2025	304	615	500	1470	5	1	56156301	1154	6.65	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3515	-41.54	20240503	1826	12.54	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
10	20250428	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-15	5	-0.72	120256464	57813	114.25	2070	2105	2050	2690	1450	2070	2080.10	0.00	0	-4816	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1154	6.65	0.32	12	0.10	309.00	6463.00	3515	20240503	-41.54	1826	20241206	12.54	2355	-12.74	20250120	1861	10.42	20250407	3515	-41.54	20240503	1826	12.54	20241206	0.83	Y	033290	500	303 억		0	N	N	100	N	00	N
11	20250428	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-5	5	-0.24	108512514	52097	102.95	2070	2105	2050	2690	1450	2070	2082.89	0.00	0	-4906	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1160	6.68	0.32	12	0.09	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3515	-41.25	20240503	1826	13.09	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
12	20250428	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	5	2	0.24	100341709	48135	95.12	2070	2105	2050	2690	1450	2070	2084.59	0.00	0	-5091	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1165	6.72	0.32	12	0.09	309.00	6463.00	3515	20240503	-40.97	1826	20241206	13.64	2355	-11.89	20250120	1861	11.50	20250407	3515	-40.97	20240503	1826	13.64	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
13	20250428	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	5	2	0.24	93972230	45057	89.04	2070	2105	2050	2690	1450	2070	2085.63	0.00	0	-5052	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1165	6.72	0.32	12	0.08	309.00	6463.00	3515	20240503	-40.97	1826	20241206	13.64	2355	-11.89	20250120	1861	11.50	20250407	3515	-40.97	20240503	1826	13.64	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
14	20250428	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	10	2	0.48	90822380	43539	86.04	2070	2105	2050	2690	1450	2070	2086.00	0.00	0	-4923	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1168	6.73	0.32	12	0.08	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3515	-40.83	20240503	1826	13.91	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
15	20250428	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	5	2	0.24	86015640	41239	81.49	2070	2105	2050	2690	1450	2070	2085.78	0.00	0	-4603	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1165	6.72	0.32	12	0.07	309.00	6463.00	3515	20240503	-40.97	1826	20241206	13.64	2355	-11.89	20250120	1861	11.50	20250407	3515	-40.97	20240503	1826	13.64	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
16	20250428	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	15	2	0.72	49056925	23530	46.50	2070	2105	2050	2690	1450	2070	2084.87	0.00	0	-5482	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1171	6.75	0.32	12	0.04	309.00	6463.00	3515	20240503	-40.68	1826	20241206	14.18	2355	-11.46	20250120	1861	12.04	20250407	3515	-40.68	20240503	1826	14.18	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
17	20250428	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	10	2	0.48	4931470	2375	4.69	2070	2080	2070	2690	1450	2070	2076.41	0.00	0	-30	2116	2092	2056	2032	1996	2105	2045	304	620	500	1490	5	1	56156301	1168	6.73	0.32	12	0.00	309.00	6463.00	3515	20240503	-40.83	1826	20241206	13.91	2355	-11.68	20250120	1861	11.77	20250407	3515	-40.83	20240503	1826	13.91	20241206	0.83	Y	033290	500	303 억		0	N	N	0	N	00	N
18	20250425	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	40	2	1.97	104228425	50484	130.49	2035	2080	2020	2635	1425	2030	2064.58	0.00	0	103	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1162	6.70	0.32	12	0.09	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3515	-41.11	20240503	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
19	20250425	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	45	2	2.22	100742580	48802	126.15	2035	2080	2020	2635	1425	2030	2064.31	0.00	0	239	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1165	6.72	0.32	12	0.09	309.00	6463.00	3515	20240503	-40.97	1826	20241206	13.64	2355	-11.89	20250120	1861	11.50	20250407	3515	-40.97	20240503	1826	13.64	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
20	20250425	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	40	2	1.97	88034995	42669	110.29	2035	2080	2020	2635	1425	2030	2063.21	0.00	0	203	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1162	6.70	0.32	12	0.08	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3515	-41.11	20240503	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
21	20250425	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	40	2	1.97	65301560	31667	81.85	2035	2080	2020	2635	1425	2030	2062.13	0.00	0	-613	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1162	6.70	0.32	12	0.06	309.00	6463.00	3515	20240503	-41.11	1826	20241206	13.36	2355	-12.10	20250120	1861	11.23	20250407	3515	-41.11	20240503	1826	13.36	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
22	20250425	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	35	2	1.72	61378595	29768	76.95	2035	2080	2020	2635	1425	2030	2061.90	0.00	0	-474	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1160	6.68	0.32	12	0.05	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3515	-41.25	20240503	1826	13.09	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
23	20250425	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	35	2	1.72	56154030	27239	70.41	2035	2080	2020	2635	1425	2030	2061.53	0.00	0	-115	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1160	6.68	0.32	12	0.05	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3515	-41.25	20240503	1826	13.09	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
24	20250425	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	35	2	1.72	48464030	23511	60.77	2035	2080	2020	2635	1425	2030	2061.33	0.00	0	-12	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1160	6.68	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.25	1826	20241206	13.09	2355	-12.31	20250120	1861	10.96	20250407	3515	-41.25	20240503	1826	13.09	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
25	20250425	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	5	2	0.25	20350	10	0.03	2035	2035	2035	2635	1425	2030	2035.00	0.00	0	0	2063	2046	2023	2006	1983	2050	2010	304	605	500	1460	5	1	56156301	1143	6.59	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3515	-42.11	20240503	1826	11.45	20241206	0.84	Y	033290	500	303 억		0	N	N	6	N	00	N
26	20250424	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	5	2	0.25	77629368	38590	85.20	2030	2040	2000	2630	1420	2025	2011.64	0.00	0	4798	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1140	6.57	0.31	12	0.07	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3515	-42.25	20240503	1826	11.17	20241206	0.85	Y	033290	500	303 억		0	N	N	6	N	00	N
27	20250424	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	10	2	0.49	76069338	37823	83.50	2030	2035	2000	2630	1420	2025	2011.19	0.00	0	4856	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1143	6.59	0.31	12	0.07	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3515	-42.11	20240503	1826	11.45	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
28	20250424	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-10	5	-0.49	60640343	30213	66.70	2030	2030	2000	2630	1420	2025	2007.09	0.00	0	4819	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1132	6.52	0.31	12	0.05	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
29	20250424	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-10	5	-0.49	54672303	27252	60.16	2030	2030	2000	2630	1420	2025	2006.18	0.00	0	4486	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1132	6.52	0.31	12	0.05	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
30	20250424	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-10	5	-0.49	31260108	15569	34.37	2030	2030	2005	2630	1420	2025	2007.84	0.00	0	1477	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1132	6.52	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
31	20250424	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-10	5	-0.49	4790025	2380	5.25	2030	2030	2010	2630	1420	2025	2012.62	0.00	0	-174	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1132	6.52	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
32	20250424	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	2303050	1144	2.53	2030	2030	2010	2630	1420	2025	2013.16	0.00	0	311	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
33	20250424	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	5	2	0.25	62930	31	0.07	2030	2030	2030	2630	1420	2025	2030.00	0.00	0	-6	2051	2037	2021	2007	1991	2040	2010	304	605	500	1450	5	1	56156301	1140	6.57	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3515	-42.25	20240503	1826	11.17	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
34	20250423	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	91363230	45296	327.21	2025	2035	2005	2630	1420	2025	2017.02	0.00	0	5226	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.08	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	34	N	00	N
35	20250423	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	60900935	30198	218.15	2025	2035	2005	2630	1420	2025	2016.72	0.00	0	4370	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.05	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
36	20250423	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	45922255	22778	164.55	2025	2035	2005	2630	1420	2025	2016.08	0.00	0	3044	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
37	20250423	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	10	2	0.49	40186935	19949	144.11	2025	2035	2005	2630	1420	2025	2014.48	0.00	0	1874	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1143	6.59	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3515	-42.11	20240503	1826	11.45	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
38	20250423	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-10	5	-0.49	13928580	6909	49.91	2025	2030	2010	2630	1420	2025	2016.01	0.00	0	746	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1132	6.52	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
39	20250423	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-5	5	-0.25	12239810	6071	43.86	2025	2030	2010	2630	1420	2025	2016.11	0.00	0	558	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1134	6.54	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	1861	8.54	20250407	3515	-42.53	20240503	1826	10.62	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
40	20250423	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-5	5	-0.25	3744985	1853	13.39	2025	2030	2015	2630	1420	2025	2021.04	0.00	0	68	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1134	6.54	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	1861	8.54	20250407	3515	-42.53	20240503	1826	10.62	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
41	20250423	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	5	2	0.25	1053035	520	3.76	2025	2030	2025	2630	1420	2025	2025.07	0.00	0	124	2065	2045	2025	2005	1985	2035	1995	304	605	500	1450	5	1	56156301	1140	6.57	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3515	-42.25	20240503	1826	11.17	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
42	20250422	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	27915225	13841	59.24	2045	2045	2005	2655	1435	2045	2016.81	0.00	0	-528	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1137	6.55	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
43	20250422	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-25	5	-1.22	24947380	12373	52.96	2045	2045	2005	2655	1435	2045	2016.28	0.00	0	-49	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1134	6.54	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	1861	8.54	20250407	3515	-42.53	20240503	1826	10.62	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
44	20250422	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-15	5	-0.73	24351395	12078	51.69	2045	2045	2005	2655	1435	2045	2016.18	0.00	0	228	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1140	6.57	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3515	-42.25	20240503	1826	11.17	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
45	20250422	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	11972130	5927	25.37	2045	2045	2010	2655	1435	2045	2019.93	0.00	0	261	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1137	6.55	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
46	20250422	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-25	5	-1.22	9554100	4730	20.24	2045	2045	2010	2655	1435	2045	2019.89	0.00	0	195	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1134	6.54	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	1861	8.54	20250407	3515	-42.53	20240503	1826	10.62	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
47	20250422	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-30	5	-1.47	5928200	2935	12.56	2045	2045	2010	2655	1435	2045	2019.83	0.00	0	149	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1132	6.52	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
48	20250422	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-20	5	-0.98	2515640	1243	5.32	2045	2045	2020	2655	1435	2045	2023.85	0.00	0	48	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1137	6.55	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
49	20250422	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-5	5	-0.24	93695	46	0.20	2045	2045	2030	2655	1435	2045	2036.85	0.00	0	-9	2075	2060	2030	2015	1985	2067	2022	304	610	500	1470	5	1	56156301	1146	6.60	0.32	12	0.00	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3515	-41.96	20240503	1826	11.72	20241206	0.84	Y	033290	500	303 억		0	N	N	0	N	00	N
50	20250421	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	20	2	0.99	47325938	23361	69.82	2030	2045	2000	2630	1420	2025	2025.84	0.00	0	2771	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1148	6.62	0.32	12	0.04	309.00	6463.00	3515	20240503	-41.82	1826	20241206	11.99	2355	-13.16	20250120	1861	9.89	20250407	3515	-41.82	20240503	1826	11.99	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
51	20250421	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	10	2	0.49	40760243	20148	60.22	2030	2045	2000	2630	1420	2025	2023.04	0.00	0	2657	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1143	6.59	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3515	-42.11	20240503	1826	11.45	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
52	20250421	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	5	2	0.25	40102058	19824	59.25	2030	2045	2000	2630	1420	2025	2022.90	0.00	0	2532	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1140	6.57	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.25	1826	20241206	11.17	2355	-13.80	20250120	1861	9.08	20250407	3515	-42.25	20240503	1826	11.17	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
53	20250421	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	10	2	0.49	28982204	14364	42.93	2030	2035	2000	2630	1420	2025	2017.70	0.00	0	2688	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1143	6.59	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3515	-42.11	20240503	1826	11.45	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
54	20250421	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	27824684	13794	41.23	2030	2030	2000	2630	1420	2025	2017.16	0.00	0	2750	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
55	20250421	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	26469314	13126	39.23	2030	2030	2000	2630	1420	2025	2016.56	0.00	0	2828	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
56	20250421	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	0	3	0.00	20414295	10131	30.28	2030	2030	2000	2630	1420	2025	2015.03	0.00	0	4205	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1137	6.55	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
57	20250421	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-5	5	-0.25	218400	108	0.32	2030	2030	2020	2630	1420	2025	2022.22	0.00	0	-24	2069	2046	2022	1999	1975	2058	2011	304	605	500	1450	5	1	56156301	1134	6.54	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.53	1826	20241206	10.62	2355	-14.23	20250120	1861	8.54	20250407	3515	-42.53	20240503	1826	10.62	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
58	20250418	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	20	2	1.00	67569469	33459	137.71	2015	2045	1998	2605	1405	2005	2019.47	0.00	0	4474	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1137	6.55	0.31	12	0.06	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
59	20250418	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	35	2	1.75	61072924	30262	124.56	2015	2045	1998	2605	1405	2005	2018.14	0.00	0	4137	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1146	6.60	0.32	12	0.05	309.00	6463.00	3515	20240503	-41.96	1826	20241206	11.72	2355	-13.38	20250120	1861	9.62	20250407	3515	-41.96	20240503	1826	11.72	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
60	20250418	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	30	2	1.50	37524650	18674	76.86	2015	2035	1998	2605	1405	2005	2009.46	0.00	0	2617	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1143	6.59	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.11	1826	20241206	11.45	2355	-13.59	20250120	1861	9.35	20250407	3515	-42.11	20240503	1826	11.45	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
61	20250418	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	0	3	0.00	19704601	9838	40.49	2015	2015	1998	2605	1405	2005	2002.91	0.00	0	999	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1126	6.49	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
62	20250418	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	0	3	0.00	11111911	5548	22.84	2015	2015	1998	2605	1405	2005	2002.87	0.00	0	867	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1126	6.49	0.31	12	0.01	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
63	20250418	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-5	5	-0.25	10263801	5125	21.09	2015	2015	1998	2605	1405	2005	2002.69	0.00	0	850	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1123	6.47	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1861	7.47	20250407	3515	-43.10	20240503	1826	9.53	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
64	20250418	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	5	2	0.25	4982343	2486	10.23	2015	2015	1998	2605	1405	2005	2004.16	0.00	0	385	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1129	6.50	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1861	8.01	20250407	3515	-42.82	20240503	1826	10.08	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
65	20250418	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	10	2	0.50	42315	21	0.09	2015	2015	2015	2605	1405	2005	2015.00	0.00	0	0	2065	2035	2000	1970	1935	2050	1985	304	600	500	1440	5	1	56156301	1132	6.52	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
66	20250417	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	7	2	0.35	48210084	24062	87.22	1982	2030	1965	2595	1399	1998	2003.57	0.00	0	4197	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1126	6.49	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	1	N	00	N
67	20250417	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	12	2	0.60	44114054	22020	79.81	1982	2030	1965	2595	1399	1998	2003.36	0.00	0	4002	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1129	6.50	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1861	8.01	20250407	3515	-42.82	20240503	1826	10.08	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
68	20250417	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	12	2	0.60	42483344	21207	76.87	1982	2030	1965	2595	1399	1998	2003.27	0.00	0	4011	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1129	6.50	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1861	8.01	20250407	3515	-42.82	20240503	1826	10.08	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
69	20250417	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	7	2	0.35	40145869	20040	72.64	1982	2030	1965	2595	1399	1998	2003.29	0.00	0	3793	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1126	6.49	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
70	20250417	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	7	2	0.35	37932725	18937	68.64	1982	2030	1965	2595	1399	1998	2003.10	0.00	0	3181	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1126	6.49	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
71	20250417	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	27	2	1.35	31467110	15721	56.98	1982	2030	1965	2595	1399	1998	2001.60	0.00	0	2455	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1137	6.55	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
72	20250417	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	27	2	1.35	28415925	14208	51.50	1982	2025	1965	2595	1399	1998	1999.99	0.00	0	2582	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1137	6.55	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.39	1826	20241206	10.90	2355	-14.01	20250120	1861	8.81	20250407	3515	-42.39	20240503	1826	10.90	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
73	20250417	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	2	2	0.10	113087	57	0.21	1982	2005	1982	2595	1399	1998	1983.98	0.00	0	-1	2051	2024	2008	1981	1965	2016	1973	304	597	500	1430	5	1	56156301	1123	6.47	0.31	12	0.00	309.00	6463.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1861	7.47	20250407	3515	-43.10	20240503	1826	9.53	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
74	20250416	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	0	3	0.00	55339803	27584	107.26	2010	2035	1992	2595	1399	1998	2006.23	0.00	0	236	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	1	1	56156301	1122	6.47	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.16	1826	20241206	9.42	2355	-15.16	20250120	1861	7.36	20250407	3515	-43.16	20240503	1826	9.42	20241206	0.85	Y	033290	500	303 억		0	N	N	30	N	00	N
75	20250416	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-1	5	-0.05	51899370	25861	100.56	2010	2035	1992	2595	1399	1998	2006.86	0.00	0	65	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	1	1	56156301	1121	6.46	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.19	1826	20241206	9.36	2355	-15.20	20250120	1861	7.31	20250407	3515	-43.19	20240503	1826	9.36	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
76	20250416	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	7	2	0.35	35118294	17460	67.89	2010	2035	1999	2595	1399	1998	2011.36	0.00	0	-70	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	5	1	56156301	1126	6.49	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
77	20250416	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	2	2	0.10	29498744	14652	56.97	2010	2035	1999	2595	1399	1998	2013.29	0.00	0	891	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	5	1	56156301	1123	6.47	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1861	7.47	20250407	3515	-43.10	20240503	1826	9.53	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
78	20250416	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	2	2	0.10	29076694	14442	56.16	2010	2035	1999	2595	1399	1998	2013.34	0.00	0	1097	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	5	1	56156301	1123	6.47	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1861	7.47	20250407	3515	-43.10	20240503	1826	9.53	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
79	20250416	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	17	2	0.85	26758349	13284	51.65	2010	2035	1999	2595	1399	1998	2014.33	0.00	0	1213	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	5	1	56156301	1132	6.52	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
80	20250416	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	17	2	0.85	26234479	13024	50.64	2010	2035	1999	2595	1399	1998	2014.32	0.00	0	1194	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	5	1	56156301	1132	6.52	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1861	8.28	20250407	3515	-42.67	20240503	1826	10.35	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
81	20250416	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	12	2	0.60	134670	67	0.26	2010	2010	2010	2595	1399	1998	2010.00	0.00	0	-8	2035	2016	1996	1977	1957	2026	1987	304	597	500	1430	5	1	56156301	1129	6.50	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1861	8.01	20250407	3515	-42.82	20240503	1826	10.08	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
82	20250415	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	21	2	1.06	50612196	25365	129.39	1979	2015	1976	2570	1384	1977	1995.36	0.00	0	6030	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	1	1	56156301	1122	6.47	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.16	1826	20241206	9.42	2355	-15.16	20250120	1861	7.36	20250407	3515	-43.16	20240503	1826	9.42	20241206	0.85	Y	033290	500	303 억		0	N	N	143	N	00	N
83	20250415	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	33	2	1.67	43634551	21877	111.59	1979	2015	1976	2570	1384	1977	1994.54	0.00	0	5944	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	5	1	56156301	1129	6.50	0.31	12	0.04	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1861	8.01	20250407	3515	-42.82	20240503	1826	10.08	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
84	20250415	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	22	2	1.11	39960354	20048	102.26	1979	2010	1976	2570	1384	1977	1993.23	0.00	0	6047	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	1	1	56156301	1123	6.47	0.31	12	0.04	309.00	6463.00	3515	20240503	-43.13	1826	20241206	9.47	2355	-15.12	20250120	1861	7.42	20250407	3515	-43.13	20240503	1826	9.47	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
85	20250415	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	21	2	1.06	37665815	18900	96.41	1979	2010	1976	2570	1384	1977	1992.90	0.00	0	6317	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	1	1	56156301	1122	6.47	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.16	1826	20241206	9.42	2355	-15.16	20250120	1861	7.36	20250407	3515	-43.16	20240503	1826	9.42	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
86	20250415	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	28	2	1.42	36242577	18188	92.78	1979	2010	1976	2570	1384	1977	1992.66	0.00	0	6018	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	5	1	56156301	1126	6.49	0.31	12	0.03	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
87	20250415	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	28	2	1.42	26634693	13383	68.27	1979	2010	1976	2570	1384	1977	1990.19	0.00	0	4692	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	5	1	56156301	1126	6.49	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1861	7.74	20250407	3515	-42.96	20240503	1826	9.80	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
88	20250415	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	8	2	0.40	12377484	6243	31.85	1979	1988	1976	2570	1384	1977	1982.62	0.00	0	654	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	1	1	56156301	1115	6.42	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.53	1826	20241206	8.71	2355	-15.71	20250120	1861	6.66	20250407	3515	-43.53	20240503	1826	8.71	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
89	20250415	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	10	2	0.51	2166599	1090	5.56	1979	1988	1979	2570	1384	1977	1987.71	0.00	0	-516	1997	1986	1968	1957	1939	1992	1963	304	593	500	1420	1	1	56156301	1116	6.43	0.31	12	0.00	309.00	6463.00	3515	20240503	-43.47	1826	20241206	8.82	2355	-15.63	20250120	1861	6.77	20250407	3515	-43.47	20240503	1826	8.82	20241206	0.85	Y	033290	500	303 억		0	N	N	0	N	00	N
90	20250414	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	29	2	1.49	38536244	19604	57.80	1950	1979	1950	2530	1364	1948	1965.73	0.00	0	-183	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1110	6.40	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.76	1826	20241206	8.27	2355	-16.05	20250120	1861	6.23	20250407	3515	-43.76	20240503	1826	8.27	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
91	20250414	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	28	2	1.44	33220271	16915	49.87	1950	1979	1950	2530	1364	1948	1963.95	0.00	0	-174	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1110	6.39	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.78	1826	20241206	8.21	2355	-16.09	20250120	1861	6.18	20250407	3515	-43.78	20240503	1826	8.21	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
92	20250414	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	15	2	0.77	21966214	11205	33.04	1950	1970	1950	2530	1364	1948	1960.39	0.00	0	-1835	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1102	6.35	0.30	12	0.02	309.00	6463.00	3515	20240503	-44.15	1826	20241206	7.50	2355	-16.65	20250120	1861	5.48	20250407	3515	-44.15	20240503	1826	7.50	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
93	20250414	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	11	2	0.56	18503308	9438	27.83	1950	1970	1950	2530	1364	1948	1960.51	0.00	0	-1485	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1100	6.34	0.30	12	0.02	309.00	6463.00	3515	20240503	-44.27	1826	20241206	7.28	2355	-16.82	20250120	1861	5.27	20250407	3515	-44.27	20240503	1826	7.28	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
94	20250414	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1958	10	2	0.51	13567201	6917	20.39	1950	1970	1950	2530	1364	1948	1961.43	0.00	0	-1008	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1100	6.34	0.30	12	0.01	309.00	6463.00	3515	20240503	-44.30	1826	20241206	7.23	2355	-16.86	20250120	1861	5.21	20250407	3515	-44.30	20240503	1826	7.23	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
95	20250414	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1955	7	2	0.36	11882764	6056	17.86	1950	1970	1950	2530	1364	1948	1962.15	0.00	0	-932	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1098	6.33	0.30	12	0.01	309.00	6463.00	3515	20240503	-44.38	1826	20241206	7.06	2355	-16.99	20250120	1861	5.05	20250407	3515	-44.38	20240503	1826	7.06	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
96	20250414	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	17	2	0.87	7915439	4032	11.89	1950	1970	1950	2530	1364	1948	1963.15	0.00	0	-375	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1103	6.36	0.30	12	0.01	309.00	6463.00	3515	20240503	-44.10	1826	20241206	7.61	2355	-16.56	20250120	1861	5.59	20250407	3515	-44.10	20240503	1826	7.61	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
97	20250414	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	12	2	0.62	374230	191	0.56	1950	1960	1950	2530	1364	1948	1959.32	0.00	0	-112	2006	1976	1943	1913	1880	1992	1929	304	582	500	1400	1	1	56156301	1101	6.34	0.30	12	0.00	309.00	6463.00	3515	20240503	-44.24	1826	20241206	7.34	2355	-16.77	20250120	1861	5.32	20250407	3515	-44.24	20240503	1826	7.34	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
98	20250411	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	3	2	0.15	64752119	33256	97.09	1910	1973	1910	2525	1362	1945	1947.08	0.00	0	7507	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1094	6.30	0.30	12	0.06	309.00	6463.00	3515	20240503	-44.58	1826	20241206	6.68	2355	-17.28	20250120	1861	4.67	20250407	3515	-44.58	20240503	1826	6.68	20241206	0.87	Y	033290	500	303 억		0	N	N	195	N	00	N
99	20250411	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1968	23	2	1.18	54382793	27956	81.62	1910	1973	1910	2525	1362	1945	1945.30	0.00	0	7305	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1105	6.37	0.30	12	0.05	309.00	6463.00	3515	20240503	-44.01	1826	20241206	7.78	2355	-16.43	20250120	1861	5.75	20250407	3515	-44.01	20240503	1826	7.78	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
100	20250411	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	20	2	1.03	49844896	25647	74.88	1910	1973	1910	2525	1362	1945	1943.50	0.00	0	6068	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1103	6.36	0.30	12	0.05	309.00	6463.00	3515	20240503	-44.10	1826	20241206	7.61	2355	-16.56	20250120	1861	5.59	20250407	3515	-44.10	20240503	1826	7.61	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
101	20250411	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1963	18	2	0.93	48371193	24897	72.69	1910	1973	1910	2525	1362	1945	1942.85	0.00	0	6061	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1102	6.35	0.30	12	0.04	309.00	6463.00	3515	20240503	-44.15	1826	20241206	7.50	2355	-16.65	20250120	1861	5.48	20250407	3515	-44.15	20240503	1826	7.50	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
102	20250411	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	17	2	0.87	30435812	15767	46.03	1910	1964	1910	2525	1362	1945	1930.35	0.00	0	6759	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1102	6.35	0.30	12	0.03	309.00	6463.00	3515	20240503	-44.18	1826	20241206	7.45	2355	-16.69	20250120	1861	5.43	20250407	3515	-44.18	20240503	1826	7.45	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
103	20250411	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	-5	5	-0.26	25991911	13489	39.38	1910	1944	1910	2525	1362	1945	1926.90	0.00	0	5450	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1089	6.28	0.30	12	0.02	309.00	6463.00	3515	20240503	-44.81	1826	20241206	6.24	2355	-17.62	20250120	1861	4.25	20250407	3515	-44.81	20240503	1826	6.24	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
104	20250411	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-11	5	-0.57	11007460	5714	16.68	1910	1944	1910	2525	1362	1945	1926.40	0.00	0	1973	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1086	6.26	0.30	12	0.01	309.00	6463.00	3515	20240503	-44.98	1826	20241206	5.91	2355	-17.88	20250120	1861	3.92	20250407	3515	-44.98	20240503	1826	5.91	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
105	20250411	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-35	5	-1.80	779280	408	1.19	1910	1910	1910	2525	1362	1945	1910.00	0.00	0	238	1994	1969	1953	1928	1912	1961	1920	304	580	500	1400	1	1	56156301	1073	6.18	0.30	12	0.00	309.00	6463.00	3515	20240503	-45.66	1826	20241206	4.60	2355	-18.90	20250120	1861	2.63	20250407	3515	-45.66	20240503	1826	4.60	20241206	0.87	Y	033290	500	303 억		0	N	N	0	N	00	N
106	20250410	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1945	58	2	3.07	66714951	34249	69.58	1978	1978	1937	2450	1321	1887	1947.94	0.00	0	11257	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1092	6.29	0.30	12	0.06	309.00	6463.00	3515	20240503	-44.67	1826	20241206	6.52	2355	-17.41	20250120	1861	4.51	20250407	3515	-44.67	20240503	1826	6.52	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
107	20250410	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	65	2	3.44	59505583	30549	62.06	1978	1978	1937	2450	1321	1887	1947.87	0.00	0	9981	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1096	6.32	0.30	12	0.05	309.00	6463.00	3515	20240503	-44.47	1826	20241206	6.90	2355	-17.11	20250120	1861	4.89	20250407	3515	-44.47	20240503	1826	6.90	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
108	20250410	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	62	2	3.29	47353059	24316	49.40	1978	1978	1937	2450	1321	1887	1947.40	0.00	0	9328	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1094	6.31	0.30	12	0.04	309.00	6463.00	3515	20240503	-44.55	1826	20241206	6.74	2355	-17.24	20250120	1861	4.73	20250407	3515	-44.55	20240503	1826	6.74	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
109	20250410	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	60	2	3.18	41792853	21460	43.60	1978	1978	1937	2450	1321	1887	1947.48	0.00	0	8988	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1093	6.30	0.30	12	0.04	309.00	6463.00	3515	20240503	-44.61	1826	20241206	6.63	2355	-17.32	20250120	1861	4.62	20250407	3515	-44.61	20240503	1826	6.63	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
110	20250410	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	63	2	3.34	38151250	19589	39.79	1978	1978	1937	2450	1321	1887	1947.59	0.00	0	9255	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1095	6.31	0.30	12	0.03	309.00	6463.00	3515	20240503	-44.52	1826	20241206	6.79	2355	-17.20	20250120	1861	4.78	20250407	3515	-44.52	20240503	1826	6.79	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
111	20250410	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	64	2	3.39	19074860	9773	19.85	1978	1978	1937	2450	1321	1887	1951.79	0.00	0	570	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1096	6.31	0.30	12	0.02	309.00	6463.00	3515	20240503	-44.50	1826	20241206	6.85	2355	-17.15	20250120	1861	4.84	20250407	3515	-44.50	20240503	1826	6.85	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
112	20250410	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	55	2	2.91	11385844	5820	11.82	1978	1978	1940	2450	1321	1887	1956.33	0.00	0	-1131	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1091	6.28	0.30	12	0.01	309.00	6463.00	3515	20240503	-44.75	1826	20241206	6.35	2355	-17.54	20250120	1861	4.35	20250407	3515	-44.75	20240503	1826	6.35	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
113	20250410	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	89	2	4.72	2957378	1496	3.04	1978	1978	1944	2450	1321	1887	1976.86	0.00	0	-50	1952	1919	1903	1870	1854	1911	1862	304	563	500	1350	1	1	56156301	1110	6.39	0.31	12	0.00	309.00	6463.00	3515	20240503	-43.78	1826	20241206	8.21	2355	-16.09	20250120	1861	6.18	20250407	3515	-43.78	20240503	1826	8.21	20241206	0.87	Y	033290	500	303 억		0	N	N	499	N	00	N
114	20250409	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-40	5	-2.08	93360257	49111	97.92	1927	1936	1887	2505	1349	1927	1901.01	0.00	0	-10809	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1060	6.11	0.29	12	0.09	309.00	6463.00	3515	20240503	-46.32	1826	20241206	3.34	2355	-19.87	20250120	1861	1.40	20250407	3515	-46.32	20240503	1826	3.34	20241206	0.88	Y	033290	500	303 억		0	N	N	499	N	00	N
115	20250409	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-35	5	-1.82	88517523	46548	92.81	1927	1936	1890	2505	1349	1927	1901.64	0.00	0	-9835	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1062	6.12	0.29	12	0.08	309.00	6463.00	3515	20240503	-46.17	1826	20241206	3.61	2355	-19.66	20250120	1861	1.67	20250407	3515	-46.17	20240503	1826	3.61	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
116	20250409	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-27	5	-1.40	74378280	39071	77.90	1927	1936	1890	2505	1349	1927	1903.67	0.00	0	-9333	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1067	6.15	0.29	12	0.07	309.00	6463.00	3515	20240503	-45.95	1826	20241206	4.05	2355	-19.32	20250120	1861	2.10	20250407	3515	-45.95	20240503	1826	4.05	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
117	20250409	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-32	5	-1.66	65465207	34360	68.51	1927	1936	1891	2505	1349	1927	1905.27	0.00	0	-9040	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1064	6.13	0.29	12	0.06	309.00	6463.00	3515	20240503	-46.09	1826	20241206	3.78	2355	-19.53	20250120	1861	1.83	20250407	3515	-46.09	20240503	1826	3.78	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
118	20250409	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1906	-21	5	-1.09	39858610	20874	41.62	1927	1936	1896	2505	1349	1927	1909.49	0.00	0	-2797	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1070	6.17	0.29	12	0.04	309.00	6463.00	3515	20240503	-45.78	1826	20241206	4.38	2355	-19.07	20250120	1861	2.42	20250407	3515	-45.78	20240503	1826	4.38	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
119	20250409	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-22	5	-1.14	38961624	20403	40.68	1927	1936	1896	2505	1349	1927	1909.60	0.00	0	-2425	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1070	6.17	0.29	12	0.04	309.00	6463.00	3515	20240503	-45.80	1826	20241206	4.33	2355	-19.11	20250120	1861	2.36	20250407	3515	-45.80	20240503	1826	4.33	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
120	20250409	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-29	5	-1.50	36310455	19012	37.91	1927	1936	1896	2505	1349	1927	1909.87	0.00	0	-1626	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1066	6.14	0.29	12	0.03	309.00	6463.00	3515	20240503	-46.00	1826	20241206	3.94	2355	-19.41	20250120	1861	1.99	20250407	3515	-46.00	20240503	1826	3.94	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
121	20250409	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	1	2	0.05	4524896	2348	4.68	1927	1928	1927	2505	1349	1927	1927.13	0.00	0	0	2029	1977	1928	1876	1827	2004	1903	304	578	500	1380	1	1	56156301	1083	6.24	0.30	12	0.00	309.00	6463.00	3515	20240503	-45.15	1826	20241206	5.59	2355	-18.13	20250120	1861	3.60	20250407	3515	-45.15	20240503	1826	5.59	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
122	20250408	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1927	55	2	2.94	97267366	50155	70.63	1900	1980	1879	2430	1311	1872	1939.34	0.00	0	1418	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1082	6.24	0.30	12	0.09	309.00	6463.00	3515	20240503	-45.18	1826	20241206	5.53	2355	-18.17	20250120	1861	3.55	20250407	3515	-45.18	20240503	1826	5.53	20241206	0.88	Y	033290	500	303 억		0	N	N	96	N	00	N
123	20250408	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1931	59	2	3.15	92323711	47592	67.02	1900	1980	1879	2430	1311	1872	1939.90	0.00	0	2066	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1084	6.25	0.30	12	0.08	309.00	6463.00	3515	20240503	-45.06	1826	20241206	5.75	2355	-18.00	20250120	1861	3.76	20250407	3515	-45.06	20240503	1826	5.75	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
124	20250408	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	69	2	3.69	88091501	45406	63.94	1900	1980	1879	2430	1311	1872	1940.09	0.00	0	2661	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1090	6.28	0.30	12	0.08	309.00	6463.00	3515	20240503	-44.78	1826	20241206	6.30	2355	-17.58	20250120	1861	4.30	20250407	3515	-44.78	20240503	1826	6.30	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
125	20250408	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	78	2	4.17	55228915	28527	40.17	1900	1980	1879	2430	1311	1872	1936.02	0.00	0	3063	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1095	6.31	0.30	12	0.05	309.00	6463.00	3515	20240503	-44.52	1826	20241206	6.79	2355	-17.20	20250120	1861	4.78	20250407	3515	-44.52	20240503	1826	6.79	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
126	20250408	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1956	84	2	4.49	44688880	23122	32.56	1900	1980	1879	2430	1311	1872	1932.74	0.00	0	1765	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1098	6.33	0.30	12	0.04	309.00	6463.00	3515	20240503	-44.35	1826	20241206	7.12	2355	-16.94	20250120	1861	5.10	20250407	3515	-44.35	20240503	1826	7.12	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
127	20250408	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1950	78	2	4.17	31288062	16324	22.99	1900	1950	1879	2430	1311	1872	1916.69	0.00	0	6461	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1095	6.31	0.30	12	0.03	309.00	6463.00	3515	20240503	-44.52	1826	20241206	6.79	2355	-17.20	20250120	1861	4.78	20250407	3515	-44.52	20240503	1826	6.79	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
128	20250408	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1912	40	2	2.14	10482412	5489	7.73	1900	1920	1879	2430	1311	1872	1909.71	0.00	0	-943	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1074	6.19	0.30	12	0.01	309.00	6463.00	3515	20240503	-45.60	1826	20241206	4.71	2355	-18.81	20250120	1861	2.74	20250407	3515	-45.60	20240503	1826	4.71	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
129	20250408	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	47	2	2.51	2810182	1470	2.07	1900	1920	1900	2430	1311	1872	1911.69	0.00	0	-457	2035	1953	1907	1825	1779	1930	1802	304	558	500	1340	1	1	56156301	1078	6.21	0.30	12	0.00	309.00	6463.00	3515	20240503	-45.41	1826	20241206	5.09	2355	-18.51	20250120	1861	3.12	20250407	3515	-45.41	20240503	1826	5.09	20241206	0.88	Y	033290	500	303 억		0	N	N	170	N	00	N
130	20250407	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	-108	5	-5.45	132594408	69489	227.30	1980	1989	1861	2570	1386	1980	1908.14	0.00	0	-20329	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1051	6.06	0.29	12	0.12	309.00	6463.00	3515	20240503	-46.74	1826	20241206	2.52	2355	-20.51	20250120	1861	0.59	20250407	3515	-46.74	20240503	1826	2.52	20241206	0.86	Y	033290	500	303 억		0	N	N	170	N	00	N
131	20250407	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-99	5	-5.00	127757840	66905	218.85	1980	1989	1861	2570	1386	1980	1909.54	0.00	0	-19832	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1056	6.09	0.29	12	0.12	309.00	6463.00	3515	20240503	-46.49	1826	20241206	3.01	2355	-20.13	20250120	1861	1.07	20250407	3515	-46.49	20240503	1826	3.01	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
132	20250407	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1905	-75	5	-3.79	83365837	43457	142.15	1980	1989	1904	2570	1386	1980	1918.35	0.00	0	-15942	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1070	6.17	0.29	12	0.08	309.00	6463.00	3515	20240503	-45.80	1826	20241206	4.33	2355	-19.11	20250120	1904	0.05	20250407	3515	-45.80	20240503	1826	4.33	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
133	20250407	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-65	5	-3.28	53375787	27751	90.78	1980	1989	1913	2570	1386	1980	1923.38	0.00	0	-3608	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1075	6.20	0.30	12	0.05	309.00	6463.00	3515	20240503	-45.52	1826	20241206	4.87	2355	-18.68	20250120	1913	0.10	20250407	3515	-45.52	20240503	1826	4.87	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
134	20250407	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-67	5	-3.38	52127722	27099	88.64	1980	1989	1913	2570	1386	1980	1923.60	0.00	0	-3438	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1074	6.19	0.30	12	0.05	309.00	6463.00	3515	20240503	-45.58	1826	20241206	4.76	2355	-18.77	20250120	1913	0.00	20250407	3515	-45.58	20240503	1826	4.76	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
135	20250407	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	-46	5	-2.32	40270169	20910	68.40	1980	1989	1913	2570	1386	1980	1925.88	0.00	0	-3429	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1086	6.26	0.30	12	0.04	309.00	6463.00	3515	20240503	-44.98	1826	20241206	5.91	2355	-17.88	20250120	1913	1.10	20250407	3515	-44.98	20240503	1826	5.91	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
136	20250407	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-66	5	-3.33	31587297	16390	53.61	1980	1989	1914	2570	1386	1980	1927.23	0.00	0	-2918	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1075	6.19	0.30	12	0.03	309.00	6463.00	3515	20240503	-45.55	1826	20241206	4.82	2355	-18.73	20250120	1914	0.00	20250407	3515	-45.55	20240503	1826	4.82	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
137	20250407	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1938	-42	5	-2.12	4061906	2085	6.82	1980	1989	1938	2570	1386	1980	1948.16	0.00	0	656	2026	2002	1969	1945	1912	1986	1929	304	590	500	1420	1	1	56156301	1088	6.27	0.30	12	0.00	309.00	6463.00	3515	20240503	-44.86	1826	20241206	6.13	2355	-17.71	20250120	1924	0.73	20250403	3515	-44.86	20240503	1826	6.13	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
138	20250404	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-3	5	-0.15	59401748	30068	87.93	1983	1993	1936	2575	1389	1983	1975.57	0.00	0	-1412	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1112	6.41	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.67	1826	20241206	8.43	2355	-15.92	20250120	1924	2.91	20250403	3515	-43.67	20240503	1826	8.43	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
139	20250404	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	4	2	0.20	54197349	27441	80.24	1983	1993	1936	2575	1389	1983	1975.05	0.00	0	-767	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1116	6.43	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.47	1826	20241206	8.82	2355	-15.63	20250120	1924	3.27	20250403	3515	-43.47	20240503	1826	8.82	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
140	20250404	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-12	5	-0.61	38451866	19459	56.90	1983	1993	1936	2575	1389	1983	1976.05	0.00	0	-2558	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1107	6.38	0.30	12	0.03	309.00	6463.00	3515	20240503	-43.93	1826	20241206	7.94	2355	-16.31	20250120	1924	2.44	20250403	3515	-43.93	20240503	1826	7.94	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
141	20250404	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-10	5	-0.50	35583865	18007	52.66	1983	1993	1936	2575	1389	1983	1976.11	0.00	0	-2313	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1108	6.39	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.87	1826	20241206	8.05	2355	-16.22	20250120	1924	2.55	20250403	3515	-43.87	20240503	1826	8.05	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
142	20250404	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-12	5	-0.61	33686178	17045	49.84	1983	1993	1936	2575	1389	1983	1976.31	0.00	0	-1965	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1107	6.38	0.30	12	0.03	309.00	6463.00	3515	20240503	-43.93	1826	20241206	7.94	2355	-16.31	20250120	1924	2.44	20250403	3515	-43.93	20240503	1826	7.94	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
143	20250404	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	0	3	0.00	29202791	14778	43.21	1983	1985	1936	2575	1389	1983	1976.10	0.00	0	-1675	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1114	6.42	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.58	1826	20241206	8.60	2355	-15.80	20250120	1924	3.07	20250403	3515	-43.58	20240503	1826	8.60	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
144	20250404	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	0	3	0.00	9085676	4633	13.55	1983	1985	1936	2575	1389	1983	1961.08	0.00	0	-834	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1114	6.42	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.58	1826	20241206	8.60	2355	-15.80	20250120	1924	3.07	20250403	3515	-43.58	20240503	1826	8.60	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
145	20250404	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	0	3	0.00	1007185	509	1.49	1983	1983	1961	2575	1389	1983	1978.75	0.00	0	-337	2037	2010	1967	1940	1897	2023	1953	304	592	500	1420	1	1	56156301	1114	6.42	0.31	12	0.00	309.00	6463.00	3515	20240503	-43.58	1826	20241206	8.60	2355	-15.80	20250120	1924	3.07	20250403	3515	-43.58	20240503	1826	8.60	20241206	0.86	Y	033290	500	303 억		0	N	N	0	N	00	N
146	20250403	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-10	5	-0.50	63806084	32332	157.79	1924	1994	1924	2590	1396	1993	1973.46	0.00	0	408	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1114	6.42	0.31	12	0.06	309.00	6463.00	3515	20240503	-43.58	1826	20241206	8.60	2355	-15.80	20250120	1924	3.07	20250403	3515	-43.58	20240503	1826	8.60	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
147	20250403	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-13	5	-0.65	59665225	30237	147.56	1924	1994	1924	2590	1396	1993	1973.25	0.00	0	681	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1112	6.41	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.67	1826	20241206	8.43	2355	-15.92	20250120	1924	2.91	20250403	3515	-43.67	20240503	1826	8.43	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
148	20250403	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-20	5	-1.00	57886745	29335	143.16	1924	1994	1924	2590	1396	1993	1973.30	0.00	0	647	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1108	6.39	0.31	12	0.05	309.00	6463.00	3515	20240503	-43.87	1826	20241206	8.05	2355	-16.22	20250120	1924	2.55	20250403	3515	-43.87	20240503	1826	8.05	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
149	20250403	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	-19	5	-0.95	17361916	8875	43.31	1924	1994	1924	2590	1396	1993	1956.27	0.00	0	-76	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1109	6.39	0.31	12	0.02	309.00	6463.00	3515	20240503	-43.84	1826	20241206	8.11	2355	-16.18	20250120	1924	2.60	20250403	3515	-43.84	20240503	1826	8.11	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
150	20250403	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-3	5	-0.15	15226649	7797	38.05	1924	1994	1924	2590	1396	1993	1952.89	0.00	0	-41	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1118	6.44	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.39	1826	20241206	8.98	2355	-15.50	20250120	1924	3.43	20250403	3515	-43.39	20240503	1826	8.98	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
151	20250403	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-3	5	-0.15	15212719	7790	38.02	1924	1994	1924	2590	1396	1993	1952.85	0.00	0	-41	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1118	6.44	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.39	1826	20241206	8.98	2355	-15.50	20250120	1924	3.43	20250403	3515	-43.39	20240503	1826	8.98	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
152	20250403	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-3	5	-0.15	11387322	5852	28.56	1924	1994	1924	2590	1396	1993	1945.89	0.00	0	241	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1118	6.44	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.39	1826	20241206	8.98	2355	-15.50	20250120	1924	3.43	20250403	3515	-43.39	20240503	1826	8.98	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
153	20250403	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-3	5	-0.15	7144032	3702	18.07	1924	1990	1924	2590	1396	1993	1929.78	0.00	0	29	2017	2004	1997	1984	1977	2001	1981	304	597	500	1430	1	1	56156301	1118	6.44	0.31	12	0.01	309.00	6463.00	3515	20240503	-43.39	1826	20241206	8.98	2355	-15.50	20250120	1924	3.43	20250403	3515	-43.39	20240503	1826	8.98	20241206	0.89	Y	033290	500	303 억		0	N	N	0	N	00	N
154	20250402	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-17	5	-0.85	39950490	20025	31.75	2010	2010	1990	2610	1410	2010	1995.03	0.00	0	-4155	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	1	1	56156301	1119	6.45	0.31	12	0.04	309.00	6463.00	3515	20240503	-43.30	1826	20241206	9.15	2355	-15.37	20250120	1978	0.76	20250401	3515	-43.30	20240503	1826	9.15	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
155	20250402	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-15	5	-0.75	32339242	16207	25.70	2010	2010	1990	2610	1410	2010	1995.39	0.00	0	-3879	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	1	1	56156301	1120	6.46	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.24	1826	20241206	9.26	2355	-15.29	20250120	1978	0.86	20250401	3515	-43.24	20240503	1826	9.26	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
156	20250402	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-10	5	-0.50	30528624	15301	24.26	2010	2010	1990	2610	1410	2010	1995.20	0.00	0	-3802	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	5	1	56156301	1123	6.47	0.31	12	0.03	309.00	6463.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1978	1.11	20250401	3515	-43.10	20240503	1826	9.53	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
157	20250402	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-5	5	-0.25	26193117	13132	20.82	2010	2010	1990	2610	1410	2010	1994.60	0.00	0	-3180	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	5	1	56156301	1126	6.49	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1978	1.37	20250401	3515	-42.96	20240503	1826	9.80	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
158	20250402	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	0	3	0.00	25714907	12893	20.44	2010	2010	1990	2610	1410	2010	1994.49	0.00	0	-3112	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	5	1	56156301	1129	6.50	0.31	12	0.02	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1978	1.62	20250401	3515	-42.82	20240503	1826	10.08	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
159	20250402	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-10	5	-0.50	21932214	11003	17.44	2010	2010	1990	2610	1410	2010	1993.29	0.00	0	-2522	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	5	1	56156301	1123	6.47	0.31	12	0.02	309.00	6463.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1978	1.11	20250401	3515	-43.10	20240503	1826	9.53	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
160	20250402	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-13	5	-0.65	20266512	10168	16.12	2010	2010	1990	2610	1410	2010	1993.17	0.00	0	-2373	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	1	1	56156301	1121	6.46	0.31	12	0.02	309.00	6463.00	3515	20240503	-43.19	1826	20241206	9.36	2355	-15.20	20250120	1978	0.96	20250401	3515	-43.19	20240503	1826	9.36	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
161	20250402	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	0	3	0.00	2328860	1159	1.84	2010	2010	2000	2610	1410	2010	2009.37	0.00	0	-250	2038	2024	2001	1987	1964	2031	1994	304	600	500	1440	5	1	56156301	1129	6.50	0.31	12	0.00	309.00	6463.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1978	1.62	20250401	3515	-42.82	20240503	1826	10.08	20241206	0.90	Y	033290	500	303 억		0	N	N	0	N	00	N
162	20250401	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	16	2	0.80	125754967	63070	179.05	2005	2015	1978	2590	1396	1994	1993.90	0.00	0	4669	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1129	4.06	0.32	12	0.11	495.00	6188.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1978	1.62	20250401	3515	-42.82	20240503	1826	10.08	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
163	20250401	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	6	2	0.30	105117731	52765	149.80	2005	2015	1978	2590	1396	1994	1992.19	0.00	0	5146	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1123	4.04	0.32	12	0.09	495.00	6188.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1978	1.11	20250401	3515	-43.10	20240503	1826	9.53	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
164	20250401	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	16	2	0.80	87651041	44058	125.08	2005	2015	1978	2590	1396	1994	1989.45	0.00	0	1248	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1129	4.06	0.32	12	0.08	495.00	6188.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1978	1.62	20250401	3515	-42.82	20240503	1826	10.08	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
165	20250401	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	6	2	0.30	79742128	40119	113.90	2005	2015	1978	2590	1396	1994	1987.64	0.00	0	1785	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1123	4.04	0.32	12	0.07	495.00	6188.00	3515	20240503	-43.10	1826	20241206	9.53	2355	-15.07	20250120	1978	1.11	20250401	3515	-43.10	20240503	1826	9.53	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
166	20250401	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	21	2	1.05	76714508	38608	109.61	2005	2015	1978	2590	1396	1994	1987.01	0.00	0	1426	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1132	4.07	0.33	12	0.07	495.00	6188.00	3515	20240503	-42.67	1826	20241206	10.35	2355	-14.44	20250120	1978	1.87	20250401	3515	-42.67	20240503	1826	10.35	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
167	20250401	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	11	2	0.55	74187168	37349	106.03	2005	2015	1978	2590	1396	1994	1986.32	0.00	0	459	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1126	4.05	0.32	12	0.07	495.00	6188.00	3515	20240503	-42.96	1826	20241206	9.80	2355	-14.86	20250120	1978	1.37	20250401	3515	-42.96	20240503	1826	9.80	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
168	20250401	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	4	2	0.20	62539224	31529	89.51	2005	2015	1978	2590	1396	1994	1983.55	0.00	0	-3840	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	1	1	56156301	1122	4.04	0.32	12	0.06	495.00	6188.00	3515	20240503	-43.16	1826	20241206	9.42	2355	-15.16	20250120	1978	1.01	20250401	3515	-43.16	20240503	1826	9.42	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N
169	20250401	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	16	2	0.80	316980	158	0.45	2005	2015	2005	2590	1396	1994	2006.20	0.00	0	-68	2024	2008	1994	1978	1964	2002	1972	304	596	500	1430	5	1	56156301	1129	4.06	0.32	12	0.00	495.00	6188.00	3515	20240503	-42.82	1826	20241206	10.08	2355	-14.65	20250120	1980	1.52	20250331	3515	-42.82	20240503	1826	10.08	20241206	0.90	Y	033290	500	303 억		0	N	N	20	N	00	N