KissMeData/046970/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-10	5	-0.68	175738247	120146	97.33	1457	1486	1450	1899	1023	1461	1462.71	0.73	0	5940	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	636	-10.75	1.35	12	0.27	-135.00	1072.00	2905	20230828	-50.05	1205	20230502	20.41	1945	-25.40	20240110	1397	3.87	20240422	2905	-50.05	20230828	1205	20.41	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
3	20240430	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-5	5	-0.34	167691894	114608	92.85	1457	1486	1450	1899	1023	1461	1463.18	0.73	0	5649	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	638	-10.79	1.36	12	0.26	-135.00	1072.00	2905	20230828	-49.88	1205	20230502	20.83	1945	-25.14	20240110	1397	4.22	20240422	2905	-49.88	20230828	1205	20.83	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
4	20240430	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	3	2	0.21	134354585	91774	74.35	1457	1486	1450	1899	1023	1461	1463.97	0.73	0	8791	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	642	-10.84	1.37	12	0.21	-135.00	1072.00	2905	20230828	-49.60	1205	20230502	21.49	1945	-24.73	20240110	1397	4.80	20240422	2905	-49.60	20230828	1205	21.49	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
5	20240430	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-1	5	-0.07	130578445	89198	72.26	1457	1486	1450	1899	1023	1461	1463.92	0.73	0	9126	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	640	-10.81	1.36	12	0.20	-135.00	1072.00	2905	20230828	-49.74	1205	20230502	21.16	1945	-24.94	20240110	1397	4.51	20240422	2905	-49.74	20230828	1205	21.16	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
6	20240430	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	2	2	0.14	97147213	66328	53.73	1457	1486	1450	1899	1023	1461	1464.65	0.73	0	9925	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	641	-10.84	1.36	12	0.15	-135.00	1072.00	2905	20230828	-49.64	1205	20230502	21.41	1945	-24.78	20240110	1397	4.72	20240422	2905	-49.64	20230828	1205	21.41	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
7	20240430	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	8	2	0.55	77951283	53254	43.14	1457	1486	1450	1899	1023	1461	1463.76	0.73	0	10558	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	644	-10.88	1.37	12	0.12	-135.00	1072.00	2905	20230828	-49.43	1205	20230502	21.91	1945	-24.47	20240110	1397	5.15	20240422	2905	-49.43	20230828	1205	21.91	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
8	20240430	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	16	2	1.10	68082380	46504	37.67	1457	1486	1450	1899	1023	1461	1464.01	0.73	0	10413	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	647	-10.94	1.38	12	0.11	-135.00	1072.00	2905	20230828	-49.16	1205	20230502	22.57	1945	-24.06	20240110	1397	5.73	20240422	2905	-49.16	20230828	1205	22.57	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
9	20240430	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	4	2	0.27	10477728	7167	5.81	1457	1467	1456	1899	1023	1461	1461.94	0.73	0	-2836	1514	1487	1473	1446	1432	1501	1460	219	438	500	900	1	1	43824999	642	-10.85	1.37	12	0.02	-135.00	1072.00	2905	20230828	-49.57	1205	20230502	21.58	1945	-24.68	20240110	1397	4.87	20240422	2905	-49.57	20230828	1205	21.58	20230502	0.00	N	046970	500	219 억		318287	N	N	0	N	00	N
10	20240429	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	2	2	0.14	180938810	123216	69.03	1459	1500	1459	1896	1022	1459	1468.48	0.61	0	51619	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	640	-10.82	1.36	12	0.28	-135.00	1072.00	2905	20230828	-49.71	1205	20230502	21.24	1945	-24.88	20240110	1397	4.58	20240422	2905	-49.71	20230828	1205	21.24	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
11	20240429	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	6	2	0.41	164724132	112134	62.82	1459	1500	1459	1896	1022	1459	1469.00	0.61	0	47949	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	642	-10.85	1.37	12	0.26	-135.00	1072.00	2905	20230828	-49.57	1205	20230502	21.58	1945	-24.68	20240110	1397	4.87	20240422	2905	-49.57	20230828	1205	21.58	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
12	20240429	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	8	2	0.55	142289674	96844	54.25	1459	1500	1459	1896	1022	1459	1469.27	0.61	0	42449	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	643	-10.87	1.37	12	0.22	-135.00	1072.00	2905	20230828	-49.50	1205	20230502	21.74	1945	-24.58	20240110	1397	5.01	20240422	2905	-49.50	20230828	1205	21.74	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
13	20240429	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	16	2	1.10	74805257	50704	28.41	1459	1500	1459	1896	1022	1459	1475.35	0.61	0	14054	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	646	-10.93	1.38	12	0.12	-135.00	1072.00	2905	20230828	-49.23	1205	20230502	22.41	1945	-24.16	20240110	1397	5.58	20240422	2905	-49.23	20230828	1205	22.41	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
14	20240429	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	9	2	0.62	68006493	46083	25.82	1459	1500	1459	1896	1022	1459	1475.76	0.61	0	13957	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	643	-10.87	1.37	12	0.11	-135.00	1072.00	2905	20230828	-49.47	1205	20230502	21.83	1945	-24.52	20240110	1397	5.08	20240422	2905	-49.47	20230828	1205	21.83	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
15	20240429	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	16	2	1.10	55921650	37879	21.22	1459	1500	1459	1896	1022	1459	1476.35	0.61	0	13376	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	646	-10.93	1.38	12	0.09	-135.00	1072.00	2905	20230828	-49.23	1205	20230502	22.41	1945	-24.16	20240110	1397	5.58	20240422	2905	-49.23	20230828	1205	22.41	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
16	20240429	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	18	2	1.23	51431371	34836	19.52	1459	1500	1459	1896	1022	1459	1476.41	0.61	0	13280	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	647	-10.94	1.38	12	0.08	-135.00	1072.00	2905	20230828	-49.16	1205	20230502	22.57	1945	-24.06	20240110	1397	5.73	20240422	2905	-49.16	20230828	1205	22.57	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
17	20240429	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	19	2	1.30	1277695	873	0.49	1459	1478	1459	1896	1022	1459	1463.84	0.61	0	-138	1519	1488	1464	1433	1409	1504	1449	219	437	500	900	1	1	43824999	648	-10.95	1.38	12	0.00	-135.00	1072.00	2905	20230828	-49.12	1205	20230502	22.66	1945	-24.01	20240110	1397	5.80	20240422	2905	-49.12	20230828	1205	22.66	20230502	0.00	N	046970	500	219 억		266935	N	N	0	N	00	N
18	20240426	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	17	2	1.18	259690871	178374	166.61	1457	1495	1440	1874	1010	1442	1455.88	0.62	0	-5760	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	639	-10.81	1.36	12	0.41	-135.00	1072.00	2905	20230828	-49.78	1205	20230502	21.08	1945	-24.99	20240110	1397	4.44	20240422	2905	-49.78	20230828	1205	21.08	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
19	20240426	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	27	2	1.87	247663044	170135	158.92	1457	1495	1440	1874	1010	1442	1455.69	0.62	0	-4992	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	644	-10.88	1.37	12	0.39	-135.00	1072.00	2905	20230828	-49.43	1205	20230502	21.91	1945	-24.47	20240110	1397	5.15	20240422	2905	-49.43	20230828	1205	21.91	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
20	20240426	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	2	2	0.14	173965529	119209	111.35	1457	1495	1442	1874	1010	1442	1459.33	0.62	0	-7178	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	633	-10.70	1.35	12	0.27	-135.00	1072.00	2905	20230828	-50.29	1205	20230502	19.83	1945	-25.76	20240110	1397	3.36	20240422	2905	-50.29	20230828	1205	19.83	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
21	20240426	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	8	2	0.55	163478983	111946	104.56	1457	1495	1442	1874	1010	1442	1460.34	0.62	0	-7013	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	635	-10.74	1.35	12	0.26	-135.00	1072.00	2905	20230828	-50.09	1205	20230502	20.33	1945	-25.45	20240110	1397	3.79	20240422	2905	-50.09	20230828	1205	20.33	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
22	20240426	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	4	2	0.28	142763976	97597	91.16	1457	1495	1446	1874	1010	1442	1462.79	0.62	0	-708	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	634	-10.71	1.35	12	0.22	-135.00	1072.00	2905	20230828	-50.22	1205	20230502	20.00	1945	-25.66	20240110	1397	3.51	20240422	2905	-50.22	20230828	1205	20.00	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
23	20240426	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	11	2	0.76	133302375	91059	85.05	1457	1495	1446	1874	1010	1442	1463.91	0.62	0	423	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	637	-10.76	1.36	12	0.21	-135.00	1072.00	2905	20230828	-49.98	1205	20230502	20.58	1945	-25.30	20240110	1397	4.01	20240422	2905	-49.98	20230828	1205	20.58	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
24	20240426	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	25	2	1.73	103968898	70895	66.22	1457	1495	1452	1874	1010	1442	1466.52	0.62	0	6212	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	643	-10.87	1.37	12	0.16	-135.00	1072.00	2905	20230828	-49.50	1205	20230502	21.74	1945	-24.58	20240110	1397	5.01	20240422	2905	-49.50	20230828	1205	21.74	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
25	20240426	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	18	2	1.25	13092523	8972	8.38	1457	1463	1457	1874	1010	1442	1459.26	0.62	0	2363	1475	1458	1449	1432	1423	1454	1428	219	432	500	890	1	1	43824999	640	-10.81	1.36	12	0.02	-135.00	1072.00	2905	20230828	-49.74	1205	20230502	21.16	1945	-24.94	20240110	1397	4.51	20240422	2905	-49.74	20230828	1205	21.16	20230502	0.00	N	046970	500	219 억		272051	N	N	0	N	00	N
26	20240425	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-18	5	-1.23	148240692	102515	87.15	1466	1466	1440	1898	1022	1460	1446.04	0.66	0	-15813	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	632	-10.68	1.35	12	0.23	-135.00	1072.00	2905	20230828	-50.36	1205	20230502	19.67	1945	-25.86	20240110	1397	3.22	20240422	2905	-50.36	20230828	1205	19.67	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
27	20240425	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-16	5	-1.10	131481963	90916	77.29	1466	1466	1440	1898	1022	1460	1446.19	0.66	0	-14543	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	633	-10.70	1.35	12	0.21	-135.00	1072.00	2905	20230828	-50.29	1205	20230502	19.83	1945	-25.76	20240110	1397	3.36	20240422	2905	-50.29	20230828	1205	19.83	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
28	20240425	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-5	5	-0.34	103790130	71737	60.99	1466	1466	1440	1898	1022	1460	1446.81	0.66	0	-3583	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	638	-10.78	1.36	12	0.16	-135.00	1072.00	2905	20230828	-49.91	1205	20230502	20.75	1945	-25.19	20240110	1397	4.15	20240422	2905	-49.91	20230828	1205	20.75	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
29	20240425	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-12	5	-0.82	95863209	66254	56.33	1466	1466	1440	1898	1022	1460	1446.90	0.66	0	-1635	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	635	-10.73	1.35	12	0.15	-135.00	1072.00	2905	20230828	-50.15	1205	20230502	20.17	1945	-25.55	20240110	1397	3.65	20240422	2905	-50.15	20230828	1205	20.17	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
30	20240425	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-20	5	-1.37	84075879	58088	49.38	1466	1466	1440	1898	1022	1460	1447.39	0.66	0	-1734	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	631	-10.67	1.34	12	0.13	-135.00	1072.00	2905	20230828	-50.43	1205	20230502	19.50	1945	-25.96	20240110	1397	3.08	20240422	2905	-50.43	20230828	1205	19.50	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
31	20240425	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-14	5	-0.96	55912600	38545	32.77	1466	1466	1440	1898	1022	1460	1450.58	0.66	0	-3080	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	634	-10.71	1.35	12	0.09	-135.00	1072.00	2905	20230828	-50.22	1205	20230502	20.00	1945	-25.66	20240110	1397	3.51	20240422	2905	-50.22	20230828	1205	20.00	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
32	20240425	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-10	5	-0.68	21136989	14606	12.42	1466	1466	1440	1898	1022	1460	1447.14	0.66	0	-2158	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	635	-10.74	1.35	12	0.03	-135.00	1072.00	2905	20230828	-50.09	1205	20230502	20.33	1945	-25.45	20240110	1397	3.79	20240422	2905	-50.09	20230828	1205	20.33	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
33	20240425	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	2	2	0.14	4470932	3065	2.61	1466	1466	1453	1898	1022	1460	1458.71	0.66	0	-2280	1489	1474	1452	1437	1415	1482	1445	219	438	500	900	1	1	43824999	641	-10.83	1.36	12	0.01	-135.00	1072.00	2905	20230828	-49.67	1205	20230502	21.33	1945	-24.83	20240110	1397	4.65	20240422	2905	-49.67	20230828	1205	21.33	20230502	0.00	N	046970	500	219 억		287864	N	N	0	N	00	N
34	20240424	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	28	2	1.96	169353939	116579	85.04	1432	1467	1430	1861	1003	1432	1452.70	0.53	0	52853	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	640	-10.81	1.36	12	0.27	-135.00	1072.00	2905	20230828	-49.74	1205	20230502	21.16	1945	-24.94	20240110	1397	4.51	20240422	2905	-49.74	20230828	1205	21.16	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
35	20240424	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	24	2	1.68	164103161	112980	82.41	1432	1467	1430	1861	1003	1432	1452.50	0.53	0	52677	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	638	-10.79	1.36	12	0.26	-135.00	1072.00	2905	20230828	-49.88	1205	20230502	20.83	1945	-25.14	20240110	1397	4.22	20240422	2905	-49.88	20230828	1205	20.83	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
36	20240424	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	31	2	2.16	142494055	98094	71.56	1432	1467	1430	1861	1003	1432	1452.63	0.53	0	47302	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	641	-10.84	1.36	12	0.22	-135.00	1072.00	2905	20230828	-49.64	1205	20230502	21.41	1945	-24.78	20240110	1397	4.72	20240422	2905	-49.64	20230828	1205	21.41	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
37	20240424	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	30	2	2.09	115076322	79336	57.87	1432	1464	1430	1861	1003	1432	1450.49	0.53	0	38314	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	641	-10.83	1.36	12	0.18	-135.00	1072.00	2905	20230828	-49.67	1205	20230502	21.33	1945	-24.83	20240110	1397	4.65	20240422	2905	-49.67	20230828	1205	21.33	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
38	20240424	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	19	2	1.33	72922035	50434	36.79	1432	1462	1430	1861	1003	1432	1445.89	0.53	0	18942	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	636	-10.75	1.35	12	0.12	-135.00	1072.00	2905	20230828	-50.05	1205	20230502	20.41	1945	-25.40	20240110	1397	3.87	20240422	2905	-50.05	20230828	1205	20.41	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
39	20240424	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	16	2	1.12	59106664	40899	29.83	1432	1462	1430	1861	1003	1432	1445.19	0.53	0	12580	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	635	-10.73	1.35	12	0.09	-135.00	1072.00	2905	20230828	-50.15	1205	20230502	20.17	1945	-25.55	20240110	1397	3.65	20240422	2905	-50.15	20230828	1205	20.17	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
40	20240424	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	18	2	1.26	27210735	18772	13.69	1432	1462	1432	1861	1003	1432	1449.54	0.53	0	8807	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	635	-10.74	1.35	12	0.04	-135.00	1072.00	2905	20230828	-50.09	1205	20230502	20.33	1945	-25.45	20240110	1397	3.79	20240422	2905	-50.09	20230828	1205	20.33	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
41	20240424	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	1	2	0.07	2749474	1917	1.40	1432	1443	1432	1861	1003	1432	1434.26	0.53	0	1846	1478	1454	1432	1408	1386	1444	1398	219	429	500	880	1	1	43824999	628	-10.61	1.34	12	0.00	-135.00	1072.00	2905	20230828	-50.67	1205	20230502	18.92	1945	-26.32	20240110	1397	2.58	20240422	2905	-50.67	20230828	1205	18.92	20230502	0.00	N	046970	500	219 억		230699	N	N	0	N	00	N
42	20240423	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	9	2	0.63	193575568	135416	91.04	1440	1456	1410	1849	997	1423	1429.49	0.56	0	-11831	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	628	-10.61	1.34	12	0.31	-135.00	1072.00	2905	20230828	-50.71	1205	20230502	18.84	1945	-26.38	20240110	1397	2.51	20240422	2905	-50.71	20230828	1205	18.84	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
43	20240423	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-2	5	-0.14	182319544	127521	85.73	1440	1456	1410	1849	997	1423	1429.72	0.56	0	-11979	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	623	-10.53	1.33	12	0.29	-135.00	1072.00	2905	20230828	-51.08	1205	20230502	17.93	1945	-26.94	20240110	1397	1.72	20240422	2905	-51.08	20230828	1205	17.93	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
44	20240423	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	16	2	1.12	152498293	106676	71.72	1440	1456	1410	1849	997	1423	1429.55	0.56	0	-8089	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	631	-10.66	1.34	12	0.24	-135.00	1072.00	2905	20230828	-50.46	1205	20230502	19.42	1945	-26.02	20240110	1397	3.01	20240422	2905	-50.46	20230828	1205	19.42	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
45	20240423	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	0	3	0.00	101029857	70913	47.67	1440	1445	1410	1849	997	1423	1424.70	0.56	0	-12027	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	624	-10.54	1.33	12	0.16	-135.00	1072.00	2905	20230828	-51.02	1205	20230502	18.09	1945	-26.84	20240110	1397	1.86	20240422	2905	-51.02	20230828	1205	18.09	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
46	20240423	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	0	3	0.00	77375353	54270	36.48	1440	1445	1410	1849	997	1423	1425.75	0.56	0	-10846	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	624	-10.54	1.33	12	0.12	-135.00	1072.00	2905	20230828	-51.02	1205	20230502	18.09	1945	-26.84	20240110	1397	1.86	20240422	2905	-51.02	20230828	1205	18.09	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
47	20240423	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-12	5	-0.84	65891228	46183	31.05	1440	1445	1410	1849	997	1423	1426.74	0.56	0	-8125	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	618	-10.45	1.32	12	0.11	-135.00	1072.00	2905	20230828	-51.43	1205	20230502	17.10	1945	-27.46	20240110	1397	1.00	20240422	2905	-51.43	20230828	1205	17.10	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
48	20240423	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	15	2	1.05	38312443	26751	17.98	1440	1445	1425	1849	997	1423	1432.19	0.56	0	3320	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	630	-10.65	1.34	12	0.06	-135.00	1072.00	2905	20230828	-50.50	1205	20230502	19.34	1945	-26.07	20240110	1397	2.93	20240422	2905	-50.50	20230828	1205	19.34	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
49	20240423	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	5	2	0.35	2139632	1494	1.00	1440	1445	1425	1849	997	1423	1432.15	0.56	0	603	1475	1449	1423	1397	1371	1462	1410	219	426	500	880	1	1	43824999	626	-10.58	1.33	12	0.00	-135.00	1072.00	2905	20230828	-50.84	1205	20230502	18.51	1945	-26.58	20240110	1397	2.22	20240422	2905	-50.84	20230828	1205	18.51	20230502	0.00	N	046970	500	219 억		243601	N	N	0	N	00	N
50	20240422	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	10	2	0.71	210688582	147924	48.91	1400	1449	1397	1836	990	1413	1424.30	0.62	0	-28772	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	624	-10.54	1.33	12	0.34	-135.00	1072.00	2905	20230828	-51.02	1205	20230502	18.09	1945	-26.84	20240110	1397	1.86	20240422	2905	-51.02	20230828	1205	18.09	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
51	20240422	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	10	2	0.71	202891626	142434	47.09	1400	1449	1397	1836	990	1413	1424.46	0.62	0	-29019	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	624	-10.54	1.33	12	0.33	-135.00	1072.00	2905	20230828	-51.02	1205	20230502	18.09	1945	-26.84	20240110	1397	1.86	20240422	2905	-51.02	20230828	1205	18.09	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
52	20240422	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	8	2	0.57	166989647	117104	38.72	1400	1449	1397	1836	990	1413	1425.99	0.62	0	-23124	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	623	-10.53	1.33	12	0.27	-135.00	1072.00	2905	20230828	-51.08	1205	20230502	17.93	1945	-26.94	20240110	1397	1.72	20240422	2905	-51.08	20230828	1205	17.93	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
53	20240422	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	14	2	0.99	121854845	85328	28.21	1400	1449	1397	1836	990	1413	1428.08	0.62	0	-21968	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	625	-10.57	1.33	12	0.19	-135.00	1072.00	2905	20230828	-50.88	1205	20230502	18.42	1945	-26.63	20240110	1397	2.15	20240422	2905	-50.88	20230828	1205	18.42	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
54	20240422	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	16	2	1.13	117828460	82498	27.28	1400	1449	1397	1836	990	1413	1428.26	0.62	0	-20200	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	626	-10.59	1.33	12	0.19	-135.00	1072.00	2905	20230828	-50.81	1205	20230502	18.59	1945	-26.53	20240110	1397	2.29	20240422	2905	-50.81	20230828	1205	18.59	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
55	20240422	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	14	2	0.99	107819358	75472	24.95	1400	1449	1397	1836	990	1413	1428.60	0.62	0	-18802	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	625	-10.57	1.33	12	0.17	-135.00	1072.00	2905	20230828	-50.88	1205	20230502	18.42	1945	-26.63	20240110	1397	2.15	20240422	2905	-50.88	20230828	1205	18.42	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
56	20240422	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	28	2	1.98	70228550	49353	16.32	1400	1443	1397	1836	990	1413	1422.98	0.62	0	-21130	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	632	-10.67	1.34	12	0.11	-135.00	1072.00	2905	20230828	-50.40	1205	20230502	19.59	1945	-25.91	20240110	1397	3.15	20240422	2905	-50.40	20230828	1205	19.59	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
57	20240422	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	0	3	0.00	16592548	11833	3.91	1400	1416	1397	1836	990	1413	1402.23	0.62	0	-1238	1537	1474	1437	1374	1337	1456	1356	219	423	500	870	1	1	43824999	619	-10.47	1.32	12	0.03	-135.00	1072.00	2905	20230828	-51.36	1205	20230502	17.26	1945	-27.35	20240110	1397	1.15	20240422	2905	-51.36	20230828	1205	17.26	20230502	0.00	N	046970	500	219 억		272381	N	N	0	N	00	N
58	20240419	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-87	5	-5.80	424604002	297038	191.57	1500	1500	1400	1950	1050	1500	1429.46	0.75	0	-57684	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	619	-10.47	1.32	12	0.68	-135.00	1072.00	2905	20230828	-51.36	1205	20230502	17.26	1945	-27.35	20240110	1400	0.93	20240419	2905	-51.36	20230828	1205	17.26	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
59	20240419	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-83	5	-5.53	400401389	279906	180.52	1500	1500	1400	1950	1050	1500	1430.49	0.75	0	-46914	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	621	-10.50	1.32	12	0.64	-135.00	1072.00	2905	20230828	-51.22	1205	20230502	17.59	1945	-27.15	20240110	1400	1.21	20240419	2905	-51.22	20230828	1205	17.59	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
60	20240419	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-76	5	-5.07	320840176	223650	144.24	1500	1500	1400	1950	1050	1500	1434.56	0.75	0	-39968	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	624	-10.55	1.33	12	0.51	-135.00	1072.00	2905	20230828	-50.98	1205	20230502	18.17	1945	-26.79	20240110	1400	1.71	20240419	2905	-50.98	20230828	1205	18.17	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
61	20240419	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-68	5	-4.53	290428107	202389	130.53	1500	1500	1400	1950	1050	1500	1435.00	0.75	0	-33375	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	628	-10.61	1.34	12	0.46	-135.00	1072.00	2905	20230828	-50.71	1205	20230502	18.84	1945	-26.38	20240110	1400	2.29	20240419	2905	-50.71	20230828	1205	18.84	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
62	20240419	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-62	5	-4.13	271043389	188778	121.75	1500	1500	1400	1950	1050	1500	1435.78	0.75	0	-28514	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	630	-10.65	1.34	12	0.43	-135.00	1072.00	2905	20230828	-50.50	1205	20230502	19.34	1945	-26.07	20240110	1400	2.71	20240419	2905	-50.50	20230828	1205	19.34	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
63	20240419	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-62	5	-4.13	143415614	98957	63.82	1500	1500	1400	1950	1050	1500	1449.27	0.75	0	-42423	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	630	-10.65	1.34	12	0.23	-135.00	1072.00	2905	20230828	-50.50	1205	20230502	19.34	1945	-26.07	20240110	1400	2.71	20240419	2905	-50.50	20230828	1205	19.34	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
64	20240419	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-39	5	-2.60	66439976	45739	29.50	1500	1500	1400	1950	1050	1500	1452.59	0.75	0	-2137	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	640	-10.82	1.36	12	0.10	-135.00	1072.00	2905	20230828	-49.71	1205	20230502	21.24	1945	-24.88	20240110	1400	4.36	20240419	2905	-49.71	20230828	1205	21.24	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
65	20240419	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-20	5	-1.33	4437709	2996	1.93	1500	1500	1475	1950	1050	1500	1481.21	0.75	0	-153	1553	1526	1478	1451	1403	1540	1465	219	450	500	930	1	1	43824999	649	-10.96	1.38	12	0.01	-135.00	1072.00	2905	20230828	-49.05	1205	20230502	22.82	1945	-23.91	20240110	1430	3.50	20240418	2905	-49.05	20230828	1205	22.82	20230502	0.00	N	046970	500	219 억		330189	N	N	0	N	00	N
66	20240418	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	57	2	3.95	222595722	150885	123.33	1430	1505	1430	1875	1011	1443	1475.27	0.64	0	46466	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	657	-11.11	1.40	12	0.34	-135.00	1072.00	2905	20230828	-48.36	1205	20230502	24.48	1945	-22.88	20240110	1430	4.90	20240418	2905	-48.36	20230828	1205	24.48	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
67	20240418	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	60	2	4.16	216203654	146623	119.85	1430	1505	1430	1875	1011	1443	1474.56	0.64	0	48044	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	659	-11.13	1.40	12	0.33	-135.00	1072.00	2905	20230828	-48.26	1205	20230502	24.73	1945	-22.72	20240110	1430	5.10	20240418	2905	-48.26	20230828	1205	24.73	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
68	20240418	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	40	2	2.77	175800612	119508	97.68	1430	1491	1430	1875	1011	1443	1471.04	0.64	0	42651	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	650	-10.99	1.38	12	0.27	-135.00	1072.00	2905	20230828	-48.95	1205	20230502	23.07	1945	-23.75	20240110	1430	3.71	20240418	2905	-48.95	20230828	1205	23.07	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
69	20240418	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	45	2	3.12	119874147	81753	66.82	1430	1490	1430	1875	1011	1443	1466.30	0.64	0	27217	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	652	-11.02	1.39	12	0.19	-135.00	1072.00	2905	20230828	-48.78	1205	20230502	23.49	1945	-23.50	20240110	1430	4.06	20240418	2905	-48.78	20230828	1205	23.49	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
70	20240418	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	34	2	2.36	93661153	64082	52.38	1430	1485	1430	1875	1011	1443	1461.59	0.64	0	17306	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	647	-10.94	1.38	12	0.15	-135.00	1072.00	2905	20230828	-49.16	1205	20230502	22.57	1945	-24.06	20240110	1430	3.29	20240418	2905	-49.16	20230828	1205	22.57	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
71	20240418	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	39	2	2.70	75044339	51514	42.11	1430	1485	1430	1875	1011	1443	1456.78	0.64	0	19742	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	649	-10.98	1.38	12	0.12	-135.00	1072.00	2905	20230828	-48.98	1205	20230502	22.99	1945	-23.80	20240110	1430	3.64	20240418	2905	-48.98	20230828	1205	22.99	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
72	20240418	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	37	2	2.56	60096238	41407	33.85	1430	1480	1430	1875	1011	1443	1451.36	0.64	0	20333	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	649	-10.96	1.38	12	0.09	-135.00	1072.00	2905	20230828	-49.05	1205	20230502	22.82	1945	-23.91	20240110	1430	3.50	20240418	2905	-49.05	20230828	1205	22.82	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
73	20240418	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-1	5	-0.07	4423976	3086	2.52	1430	1443	1430	1875	1011	1443	1433.50	0.64	0	484	1495	1468	1450	1423	1405	1460	1415	219	432	500	890	1	1	43824999	632	-10.68	1.35	12	0.01	-135.00	1072.00	2905	20230828	-50.36	1205	20230502	19.67	1945	-25.86	20240110	1430	0.84	20240418	2905	-50.36	20230828	1205	19.67	20230502	0.00	N	046970	500	219 억		280675	N	N	0	N	00	N
74	20240417	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	1	2	0.07	174692984	120060	56.53	1475	1477	1432	1874	1010	1442	1455.05	0.56	0	33449	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	632	-10.69	1.35	12	0.27	-135.00	1072.00	2905	20230828	-50.33	1203	20230411	19.95	1945	-25.81	20240110	1432	0.77	20240417	2905	-50.33	20230828	1205	19.75	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
75	20240417	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	9	2	0.62	171563103	117892	55.51	1475	1477	1432	1874	1010	1442	1455.26	0.56	0	33628	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	636	-10.75	1.35	12	0.27	-135.00	1072.00	2905	20230828	-50.05	1203	20230411	20.62	1945	-25.40	20240110	1432	1.33	20240417	2905	-50.05	20230828	1205	20.41	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
76	20240417	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	8	2	0.55	148950920	102282	48.16	1475	1477	1432	1874	1010	1442	1456.28	0.56	0	35652	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	635	-10.74	1.35	12	0.23	-135.00	1072.00	2905	20230828	-50.09	1203	20230411	20.53	1945	-25.45	20240110	1432	1.26	20240417	2905	-50.09	20230828	1205	20.33	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
77	20240417	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	4	2	0.28	139680143	95861	45.13	1475	1477	1432	1874	1010	1442	1457.11	0.56	0	33959	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	634	-10.71	1.35	12	0.22	-135.00	1072.00	2905	20230828	-50.22	1203	20230411	20.20	1945	-25.66	20240110	1432	0.98	20240417	2905	-50.22	20230828	1205	20.00	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
78	20240417	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	8	2	0.55	115991568	79388	37.38	1475	1477	1440	1874	1010	1442	1461.07	0.56	0	29722	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	635	-10.74	1.35	12	0.18	-135.00	1072.00	2905	20230828	-50.09	1203	20230411	20.53	1945	-25.45	20240110	1435	1.05	20240416	2905	-50.09	20230828	1205	20.33	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
79	20240417	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	6	2	0.42	108338590	74111	34.89	1475	1477	1440	1874	1010	1442	1461.84	0.56	0	33305	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	635	-10.73	1.35	12	0.17	-135.00	1072.00	2905	20230828	-50.15	1203	20230411	20.37	1945	-25.55	20240110	1435	0.91	20240416	2905	-50.15	20230828	1205	20.17	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
80	20240417	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	32	2	2.22	72089209	49132	23.13	1475	1477	1450	1874	1010	1442	1467.26	0.56	0	31444	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	646	-10.92	1.38	12	0.11	-135.00	1072.00	2905	20230828	-49.26	1203	20230411	22.53	1945	-24.22	20240110	1435	2.72	20240416	2905	-49.26	20230828	1205	22.32	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
81	20240417	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	31	2	2.15	5491403	3729	1.76	1475	1475	1451	1874	1010	1442	1472.62	0.56	0	-691	1524	1483	1459	1418	1394	1471	1406	219	432	500	890	1	1	43824999	646	-10.91	1.37	12	0.01	-135.00	1072.00	2905	20230828	-49.29	1203	20230411	22.44	1945	-24.27	20240110	1435	2.65	20240416	2905	-49.29	20230828	1205	22.24	20230502	0.00	N	046970	500	219 억		244991	N	N	0	N	00	N
82	20240416	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-49	5	-3.29	307861335	212255	124.01	1491	1500	1435	1938	1044	1491	1450.43	0.47	0	40202	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	632	-10.68	1.35	12	0.48	-135.00	1072.00	2905	20230828	-50.36	1203	20230411	19.87	1945	-25.86	20240110	1435	0.49	20240416	2905	-50.36	20230828	1205	19.67	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
83	20240416	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-36	5	-2.41	287522436	198179	115.79	1491	1500	1435	1938	1044	1491	1450.82	0.47	0	38606	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	638	-10.78	1.36	12	0.45	-135.00	1072.00	2905	20230828	-49.91	1203	20230411	20.95	1945	-25.19	20240110	1435	1.39	20240416	2905	-49.91	20230828	1205	20.75	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
84	20240416	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-43	5	-2.88	198786791	136720	79.88	1491	1500	1435	1938	1044	1491	1453.97	0.47	0	4125	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	635	-10.73	1.35	12	0.31	-135.00	1072.00	2905	20230828	-50.15	1203	20230411	20.37	1945	-25.55	20240110	1435	0.91	20240416	2905	-50.15	20230828	1205	20.17	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
85	20240416	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-45	5	-3.02	175433356	120531	70.42	1491	1500	1435	1938	1044	1491	1455.50	0.47	0	-3470	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	634	-10.71	1.35	12	0.28	-135.00	1072.00	2905	20230828	-50.22	1203	20230411	20.20	1945	-25.66	20240110	1435	0.77	20240416	2905	-50.22	20230828	1205	20.00	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
86	20240416	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-41	5	-2.75	131358215	89945	52.55	1491	1500	1441	1938	1044	1491	1460.43	0.47	0	-10759	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	635	-10.74	1.35	12	0.21	-135.00	1072.00	2905	20230828	-50.09	1203	20230411	20.53	1945	-25.45	20240110	1441	0.62	20240416	2905	-50.09	20230828	1205	20.33	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
87	20240416	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-39	5	-2.62	94588444	64501	37.69	1491	1500	1448	1938	1044	1491	1466.46	0.47	0	-14326	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	636	-10.76	1.35	12	0.15	-135.00	1072.00	2905	20230828	-50.02	1203	20230411	20.70	1945	-25.35	20240110	1448	0.28	20240416	2905	-50.02	20230828	1205	20.50	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
88	20240416	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-14	5	-0.94	35956234	24297	14.20	1491	1500	1472	1938	1044	1491	1479.86	0.47	0	-1266	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	647	-10.94	1.38	12	0.06	-135.00	1072.00	2905	20230828	-49.16	1203	20230411	22.78	1945	-24.06	20240110	1450	1.86	20240415	2905	-49.16	20230828	1205	22.57	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
89	20240416	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-2	5	-0.13	2668147	1790	1.05	1491	1491	1480	1938	1044	1491	1490.58	0.47	0	-282	1557	1524	1487	1454	1417	1505	1435	219	447	500	920	1	1	43824999	653	-11.03	1.39	12	0.00	-135.00	1072.00	2905	20230828	-48.74	1203	20230411	23.77	1945	-23.44	20240110	1450	2.69	20240415	2905	-48.74	20230828	1205	23.57	20230502	0.00	N	046970	500	219 억		204848	N	N	0	N	00	N
90	20240415	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-37	5	-2.42	251175898	169593	161.93	1515	1520	1450	1986	1070	1528	1481.05	0.42	0	18959	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	653	-11.04	1.39	12	0.39	-135.00	1072.00	2905	20230828	-48.67	1203	20230411	23.94	1945	-23.34	20240110	1450	2.83	20240415	2905	-48.67	20230828	1205	23.73	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
91	20240415	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-42	5	-2.75	237405519	160328	153.09	1515	1520	1450	1986	1070	1528	1480.75	0.42	0	17366	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	651	-11.01	1.39	12	0.37	-135.00	1072.00	2905	20230828	-48.85	1203	20230411	23.52	1945	-23.60	20240110	1450	2.48	20240415	2905	-48.85	20230828	1205	23.32	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
92	20240415	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-38	5	-2.49	212487940	143545	137.06	1515	1520	1450	1986	1070	1528	1480.29	0.42	0	12896	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	653	-11.04	1.39	12	0.33	-135.00	1072.00	2905	20230828	-48.71	1203	20230411	23.86	1945	-23.39	20240110	1450	2.76	20240415	2905	-48.71	20230828	1205	23.65	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
93	20240415	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-43	5	-2.81	194014889	131123	125.20	1515	1520	1450	1986	1070	1528	1479.64	0.42	0	7286	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	651	-11.00	1.39	12	0.30	-135.00	1072.00	2905	20230828	-48.88	1203	20230411	23.44	1945	-23.65	20240110	1450	2.41	20240415	2905	-48.88	20230828	1205	23.24	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
94	20240415	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-46	5	-3.01	166761295	112678	107.59	1515	1520	1450	1986	1070	1528	1479.98	0.42	0	5310	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	649	-10.98	1.38	12	0.26	-135.00	1072.00	2905	20230828	-48.98	1203	20230411	23.19	1945	-23.80	20240110	1450	2.21	20240415	2905	-48.98	20230828	1205	22.99	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
95	20240415	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-41	5	-2.68	155572313	105104	100.36	1515	1520	1450	1986	1070	1528	1480.17	0.42	0	4596	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	652	-11.01	1.39	12	0.24	-135.00	1072.00	2905	20230828	-48.81	1203	20230411	23.61	1945	-23.55	20240110	1450	2.55	20240415	2905	-48.81	20230828	1205	23.40	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
96	20240415	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-31	5	-2.03	131065303	88524	84.53	1515	1520	1450	1986	1070	1528	1480.56	0.42	0	-617	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	656	-11.09	1.40	12	0.20	-135.00	1072.00	2905	20230828	-48.47	1203	20230411	24.44	1945	-23.03	20240110	1450	3.24	20240415	2905	-48.47	20230828	1205	24.23	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
97	20240415	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-28	5	-1.83	12091249	8048	7.68	1515	1520	1500	1986	1070	1528	1502.39	0.42	0	-4553	1558	1543	1518	1503	1478	1550	1510	219	458	500	940	1	1	43824999	657	-11.11	1.40	12	0.02	-135.00	1072.00	2905	20230828	-48.36	1203	20230411	24.69	1945	-22.88	20240110	1490	0.67	20240411	2905	-48.36	20230828	1205	24.48	20230502	0.00	N	046970	500	219 억		185888	N	N	0	N	00	N
98	20240412	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	28	2	1.87	158653617	104531	56.89	1522	1533	1493	1950	1050	1500	1517.77	0.35	0	28428	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	670	-11.32	1.43	12	0.24	-135.00	1072.00	2905	20230828	-47.40	1203	20230411	27.02	1945	-21.44	20240110	1490	2.55	20240411	2905	-47.40	20230828	1205	26.80	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
99	20240412	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	25	2	1.67	147312154	97091	52.84	1522	1533	1493	1950	1050	1500	1517.26	0.35	0	27133	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	668	-11.30	1.42	12	0.22	-135.00	1072.00	2905	20230828	-47.50	1203	20230411	26.77	1945	-21.59	20240110	1490	2.35	20240411	2905	-47.50	20230828	1205	26.56	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
100	20240412	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	30	2	2.00	127284536	83966	45.70	1522	1531	1493	1950	1050	1500	1515.91	0.35	0	23399	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	671	-11.33	1.43	12	0.19	-135.00	1072.00	2905	20230828	-47.33	1203	20230411	27.18	1945	-21.34	20240110	1490	2.68	20240411	2905	-47.33	20230828	1205	26.97	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
101	20240412	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	18	2	1.20	102143949	67462	36.72	1522	1531	1493	1950	1050	1500	1514.10	0.35	0	20724	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	665	-11.24	1.42	12	0.15	-135.00	1072.00	2905	20230828	-47.75	1203	20230411	26.18	1945	-21.95	20240110	1490	1.88	20240411	2905	-47.75	20230828	1205	25.98	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
102	20240412	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	22	2	1.47	72259290	47863	26.05	1522	1527	1493	1950	1050	1500	1509.71	0.35	0	15225	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	667	-11.27	1.42	12	0.11	-135.00	1072.00	2905	20230828	-47.61	1203	20230411	26.52	1945	-21.75	20240110	1490	2.15	20240411	2905	-47.61	20230828	1205	26.31	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
103	20240412	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	16	2	1.07	60090603	39863	21.70	1522	1522	1493	1950	1050	1500	1507.43	0.35	0	12780	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	664	-11.23	1.41	12	0.09	-135.00	1072.00	2905	20230828	-47.81	1203	20230411	26.02	1945	-22.06	20240110	1490	1.74	20240411	2905	-47.81	20230828	1205	25.81	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
104	20240412	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	13	2	0.87	33475582	22199	12.08	1522	1522	1493	1950	1050	1500	1507.98	0.35	0	2070	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	663	-11.21	1.41	12	0.05	-135.00	1072.00	2905	20230828	-47.92	1203	20230411	25.77	1945	-22.21	20240110	1490	1.54	20240411	2905	-47.92	20230828	1205	25.56	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
105	20240412	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	21	2	1.40	7913931	5203	2.83	1522	1522	1511	1950	1050	1500	1521.03	0.35	0	-456	1560	1530	1510	1480	1460	1520	1470	219	450	500	930	1	1	43824999	667	-11.27	1.42	12	0.01	-135.00	1072.00	2905	20230828	-47.64	1203	20230411	26.43	1945	-21.80	20240110	1490	2.08	20240411	2905	-47.64	20230828	1205	26.22	20230502	0.00	N	046970	500	219 억		154731	N	N	0	N	00	N
106	20240411	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-40	5	-2.60	276150241	183518	105.26	1507	1540	1490	2000	1078	1540	1504.76	0.35	0	-787	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	657	-11.11	1.40	12	0.42	-135.00	1072.00	2905	20230828	-48.36	1203	20230411	24.69	1945	-22.88	20240110	1490	0.67	20240411	2905	-48.36	20230828	1203	24.69	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
107	20240411	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-41	5	-2.66	258793600	171934	98.62	1507	1540	1490	2000	1078	1540	1505.19	0.35	0	2766	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	657	-11.10	1.40	12	0.39	-135.00	1072.00	2905	20230828	-48.40	1203	20230411	24.61	1945	-22.93	20240110	1490	0.60	20240411	2905	-48.40	20230828	1203	24.61	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
108	20240411	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-33	5	-2.14	228346444	151669	87.00	1507	1540	1490	2000	1078	1540	1505.56	0.35	0	11436	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	660	-11.16	1.41	12	0.35	-135.00	1072.00	2905	20230828	-48.12	1203	20230411	25.27	1945	-22.52	20240110	1490	1.14	20240411	2905	-48.12	20230828	1203	25.27	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
109	20240411	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-40	5	-2.60	206742801	137500	78.87	1507	1540	1490	2000	1078	1540	1503.58	0.35	0	11621	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	657	-11.11	1.40	12	0.31	-135.00	1072.00	2905	20230828	-48.36	1203	20230411	24.69	1945	-22.88	20240110	1490	0.67	20240411	2905	-48.36	20230828	1203	24.69	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
110	20240411	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-35	5	-2.27	155873111	103720	59.49	1507	1540	1490	2000	1078	1540	1502.83	0.35	0	11082	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	660	-11.15	1.40	12	0.24	-135.00	1072.00	2905	20230828	-48.19	1203	20230411	25.10	1945	-22.62	20240110	1490	1.01	20240411	2905	-48.19	20230828	1203	25.10	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
111	20240411	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-35	5	-2.27	143855368	95734	54.91	1507	1540	1490	2000	1078	1540	1502.66	0.35	0	14634	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	660	-11.15	1.40	12	0.22	-135.00	1072.00	2905	20230828	-48.19	1203	20230411	25.10	1945	-22.62	20240110	1490	1.01	20240411	2905	-48.19	20230828	1203	25.10	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
112	20240411	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-35	5	-2.27	98107008	65401	37.51	1507	1540	1490	2000	1078	1540	1500.08	0.35	0	12360	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	660	-11.15	1.40	12	0.15	-135.00	1072.00	2905	20230828	-48.19	1203	20230411	25.10	1945	-22.62	20240110	1490	1.01	20240411	2905	-48.19	20230828	1203	25.10	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
113	20240411	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-40	5	-2.60	20897478	13912	7.98	1507	1540	1500	2000	1078	1540	1502.12	0.35	0	2590	1575	1557	1534	1516	1493	1566	1525	219	460	500	950	1	1	43824999	657	-11.11	1.40	12	0.03	-135.00	1072.00	2905	20230828	-48.36	1203	20230411	24.69	1945	-22.88	20240110	1500	0.00	20240411	2905	-48.36	20230828	1203	24.69	20230411	0.00	N	046970	500	219 억		155518	N	N	0	N	00	N
114	20240409	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	5	2	0.33	264458613	173435	67.15	1530	1552	1511	1995	1075	1535	1524.83	0.33	0	12863	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	675	-11.41	1.44	12	0.40	-135.00	1072.00	2905	20230828	-46.99	1203	20230411	28.01	1945	-20.82	20240110	1511	1.92	20240409	2905	-46.99	20230828	1203	28.01	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
115	20240409	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-10	5	-0.65	235849816	154826	59.95	1530	1552	1511	1995	1075	1535	1523.32	0.33	0	7453	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	668	-11.30	1.42	12	0.35	-135.00	1072.00	2905	20230828	-47.50	1203	20230411	26.77	1945	-21.59	20240110	1511	0.93	20240409	2905	-47.50	20230828	1203	26.77	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
116	20240409	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-10	5	-0.65	208621747	136992	53.04	1530	1552	1511	1995	1075	1535	1522.88	0.33	0	6555	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	668	-11.30	1.42	12	0.31	-135.00	1072.00	2905	20230828	-47.50	1203	20230411	26.77	1945	-21.59	20240110	1511	0.93	20240409	2905	-47.50	20230828	1203	26.77	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
117	20240409	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-20	5	-1.30	169905656	111433	43.14	1530	1552	1511	1995	1075	1535	1524.73	0.33	0	1677	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	664	-11.22	1.41	12	0.25	-135.00	1072.00	2905	20230828	-47.85	1203	20230411	25.94	1945	-22.11	20240110	1511	0.26	20240409	2905	-47.85	20230828	1203	25.94	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
118	20240409	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-17	5	-1.11	144554109	94721	36.67	1530	1552	1511	1995	1075	1535	1526.10	0.33	0	2109	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	665	-11.24	1.42	12	0.22	-135.00	1072.00	2905	20230828	-47.75	1203	20230411	26.18	1945	-21.95	20240110	1511	0.46	20240409	2905	-47.75	20230828	1203	26.18	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
119	20240409	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-3	5	-0.20	103113885	67406	26.10	1530	1552	1511	1995	1075	1535	1529.74	0.33	0	-2431	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	671	-11.35	1.43	12	0.15	-135.00	1072.00	2905	20230828	-47.26	1203	20230411	27.35	1945	-21.23	20240110	1511	1.39	20240409	2905	-47.26	20230828	1203	27.35	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
120	20240409	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	10	2	0.65	64449329	42134	16.31	1530	1552	1511	1995	1075	1535	1529.63	0.33	0	-3501	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	677	-11.44	1.44	12	0.10	-135.00	1072.00	2905	20230828	-46.82	1203	20230411	28.43	1945	-20.57	20240110	1511	2.25	20240409	2905	-46.82	20230828	1203	28.43	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
121	20240409	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-5	5	-0.33	21208755	13858	5.37	1530	1552	1530	1995	1075	1535	1530.43	0.33	0	-5995	1623	1579	1556	1512	1489	1567	1500	219	460	500	950	1	1	43824999	671	-11.33	1.43	12	0.03	-135.00	1072.00	2905	20230828	-47.33	1203	20230411	27.18	1945	-21.34	20240110	1530	0.00	20240409	2905	-47.33	20230828	1203	27.18	20230411	0.00	N	046970	500	219 억		142655	N	N	0	N	00	N
122	20240408	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	-48	5	-3.03	399307705	257087	90.72	1599	1600	1533	2055	1109	1583	1553.20	0.36	0	-14222	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	673	-11.37	1.43	12	0.59	-135.00	1072.00	2905	20230828	-47.16	1203	20230411	27.60	1945	-21.08	20240110	1533	0.13	20240408	2905	-47.16	20230828	1203	27.60	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
123	20240408	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-45	5	-2.84	372441463	239591	84.55	1599	1600	1533	2055	1109	1583	1554.49	0.36	0	-12328	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	674	-11.39	1.43	12	0.55	-135.00	1072.00	2905	20230828	-47.06	1203	20230411	27.85	1945	-20.93	20240110	1533	0.33	20240408	2905	-47.06	20230828	1203	27.85	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
124	20240408	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-46	5	-2.91	304626529	195465	68.98	1599	1600	1536	2055	1109	1583	1558.47	0.36	0	-8682	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	674	-11.39	1.43	12	0.45	-135.00	1072.00	2905	20230828	-47.09	1203	20230411	27.76	1945	-20.98	20240110	1536	0.07	20240408	2905	-47.09	20230828	1203	27.76	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
125	20240408	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-29	5	-1.83	257585638	164940	58.20	1599	1600	1541	2055	1109	1583	1561.69	0.36	0	-9472	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	681	-11.51	1.45	12	0.38	-135.00	1072.00	2905	20230828	-46.51	1203	20230411	29.18	1945	-20.10	20240110	1541	0.84	20240408	2905	-46.51	20230828	1203	29.18	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
126	20240408	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	-39	5	-2.46	232455737	148677	52.47	1599	1600	1544	2055	1109	1583	1563.49	0.36	0	-4749	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	677	-11.44	1.44	12	0.34	-135.00	1072.00	2905	20230828	-46.85	1203	20230411	28.35	1945	-20.62	20240110	1544	0.00	20240408	2905	-46.85	20230828	1203	28.35	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
127	20240408	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-28	5	-1.77	162210717	103361	36.47	1599	1600	1555	2055	1109	1583	1569.36	0.36	0	-4832	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	681	-11.52	1.45	12	0.24	-135.00	1072.00	2905	20230828	-46.47	1203	20230411	29.26	1945	-20.05	20240110	1555	0.00	20240408	2905	-46.47	20230828	1203	29.26	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
128	20240408	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-15	5	-0.95	92508897	58701	20.71	1599	1600	1558	2055	1109	1583	1575.93	0.36	0	-6409	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	687	-11.61	1.46	12	0.13	-135.00	1072.00	2905	20230828	-46.02	1203	20230411	30.34	1945	-19.38	20240110	1558	0.64	20240408	2905	-46.02	20230828	1203	30.34	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
129	20240408	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	2	2	0.13	6083073	3830	1.35	1599	1599	1583	2055	1109	1583	1588.28	0.36	0	174	1613	1598	1584	1569	1555	1591	1562	219	472	500	980	1	1	43824999	695	-11.74	1.48	12	0.01	-135.00	1072.00	2905	20230828	-45.44	1203	20230411	31.75	1945	-18.51	20240110	1570	0.96	20240405	2905	-45.44	20230828	1203	31.75	20230411	0.00	N	046970	500	219 억		156877	N	N	0	N	00	N
130	20240405	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-18	5	-1.12	444180386	281277	166.89	1599	1599	1570	2080	1121	1601	1579.16	0.44	0	-37719	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	694	-11.73	1.48	12	0.64	-135.00	1072.00	2905	20230828	-45.51	1203	20230411	31.59	1945	-18.61	20240110	1570	0.83	20240405	2905	-45.51	20230828	1203	31.59	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
131	20240405	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-18	5	-1.12	422242342	267425	158.67	1599	1599	1570	2080	1121	1601	1578.92	0.44	0	-35957	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	694	-11.73	1.48	12	0.61	-135.00	1072.00	2905	20230828	-45.51	1203	20230411	31.59	1945	-18.61	20240110	1570	0.83	20240405	2905	-45.51	20230828	1203	31.59	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
132	20240405	140429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-21	5	-1.31	395555567	250502	148.63	1599	1599	1570	2080	1121	1601	1579.05	0.44	0	-33418	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	692	-11.70	1.47	12	0.57	-135.00	1072.00	2905	20230828	-45.61	1203	20230411	31.34	1945	-18.77	20240110	1570	0.64	20240405	2905	-45.61	20230828	1203	31.34	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
133	20240405	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-30	5	-1.87	376963745	238687	141.62	1599	1599	1570	2080	1121	1601	1579.32	0.44	0	-30101	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	688	-11.64	1.47	12	0.54	-135.00	1072.00	2905	20230828	-45.92	1203	20230411	30.59	1945	-19.23	20240110	1570	0.06	20240405	2905	-45.92	20230828	1203	30.59	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
134	20240405	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-29	5	-1.81	306354137	193731	114.95	1599	1599	1572	2080	1121	1601	1581.34	0.44	0	-25860	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	689	-11.64	1.47	12	0.44	-135.00	1072.00	2905	20230828	-45.89	1203	20230411	30.67	1945	-19.18	20240110	1572	0.00	20240405	2905	-45.89	20230828	1203	30.67	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
135	20240405	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-24	5	-1.50	237755090	150180	89.11	1599	1599	1575	2080	1121	1601	1583.13	0.44	0	-20808	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	691	-11.68	1.47	12	0.34	-135.00	1072.00	2905	20230828	-45.71	1203	20230411	31.09	1945	-18.92	20240110	1575	0.13	20240405	2905	-45.71	20230828	1203	31.09	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
136	20240405	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-13	5	-0.81	145733727	91909	54.53	1599	1599	1580	2080	1121	1601	1585.63	0.44	0	-11680	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	696	-11.76	1.48	12	0.21	-135.00	1072.00	2905	20230828	-45.34	1203	20230411	32.00	1945	-18.35	20240110	1577	0.70	20240201	2905	-45.34	20230828	1203	32.00	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
137	20240405	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-4	5	-0.25	28441522	17824	10.58	1599	1599	1589	2080	1121	1601	1595.69	0.44	0	-10985	1623	1611	1603	1591	1583	1618	1598	219	479	500	990	1	1	43824999	700	-11.83	1.49	12	0.04	-135.00	1072.00	2905	20230828	-45.03	1203	20230411	32.75	1945	-17.89	20240110	1577	1.27	20240201	2905	-45.03	20230828	1203	32.75	20230411	0.00	N	046970	500	219 억		194596	N	N	0	N	00	N
138	20240404	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	1	2	0.06	265686719	165878	72.10	1596	1615	1595	2080	1120	1600	1601.70	0.46	0	-8349	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	702	-11.86	1.49	12	0.38	-135.00	1072.00	2905	20230828	-44.89	1203	20230411	33.08	1945	-17.69	20240110	1577	1.52	20240201	2905	-44.89	20230828	1203	33.08	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
139	20240404	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	1	2	0.06	253613265	158332	68.82	1596	1615	1595	2080	1120	1600	1601.78	0.46	0	-6340	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	702	-11.86	1.49	12	0.36	-135.00	1072.00	2905	20230828	-44.89	1203	20230411	33.08	1945	-17.69	20240110	1577	1.52	20240201	2905	-44.89	20230828	1203	33.08	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
140	20240404	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	2	2	0.12	203189774	126753	55.09	1596	1615	1596	2080	1120	1600	1603.04	0.46	0	-3526	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	702	-11.87	1.49	12	0.29	-135.00	1072.00	2905	20230828	-44.85	1203	20230411	33.17	1945	-17.63	20240110	1577	1.59	20240201	2905	-44.85	20230828	1203	33.17	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
141	20240404	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	0	3	0.00	182193067	113624	49.39	1596	1615	1596	2080	1120	1600	1603.47	0.46	0	-2043	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	701	-11.85	1.49	12	0.26	-135.00	1072.00	2905	20230828	-44.92	1203	20230411	33.00	1945	-17.74	20240110	1577	1.46	20240201	2905	-44.92	20230828	1203	33.00	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
142	20240404	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	2	2	0.12	149992433	93471	40.63	1596	1615	1596	2080	1120	1600	1604.69	0.46	0	666	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	702	-11.87	1.49	12	0.21	-135.00	1072.00	2905	20230828	-44.85	1203	20230411	33.17	1945	-17.63	20240110	1577	1.59	20240201	2905	-44.85	20230828	1203	33.17	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
143	20240404	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	12	2	0.75	114951358	71605	31.12	1596	1615	1596	2080	1120	1600	1605.35	0.46	0	4	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	706	-11.94	1.50	12	0.16	-135.00	1072.00	2905	20230828	-44.51	1203	20230411	34.00	1945	-17.12	20240110	1577	2.22	20240201	2905	-44.51	20230828	1203	34.00	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
144	20240404	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	12	2	0.75	74087668	46177	20.07	1596	1615	1596	2080	1120	1600	1604.43	0.46	0	3241	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	706	-11.94	1.50	12	0.11	-135.00	1072.00	2905	20230828	-44.51	1203	20230411	34.00	1945	-17.12	20240110	1577	2.22	20240201	2905	-44.51	20230828	1203	34.00	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
145	20240404	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1596	-4	5	-0.25	11924687	7460	3.24	1596	1610	1596	2080	1120	1600	1598.48	0.46	0	-119	1646	1622	1606	1582	1566	1615	1575	219	480	500	990	1	1	43824999	699	-11.82	1.49	12	0.02	-135.00	1072.00	2905	20230828	-45.06	1203	20230411	32.67	1945	-17.94	20240110	1577	1.20	20240201	2905	-45.06	20230828	1203	32.67	20230411	0.00	N	046970	500	219 억		202945	N	N	0	N	00	N
146	20240403	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-14	5	-0.87	359616712	224569	60.27	1630	1630	1590	2095	1130	1614	1601.37	0.53	0	-31371	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	701	-11.85	1.49	12	0.51	-135.00	1072.00	2905	20230828	-44.92	1203	20230411	33.00	1945	-17.74	20240110	1577	1.46	20240201	2905	-44.92	20230828	1203	33.00	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
147	20240403	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-5	5	-0.31	336350514	210041	56.37	1630	1630	1590	2095	1130	1614	1601.36	0.53	0	-30604	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	705	-11.92	1.50	12	0.48	-135.00	1072.00	2905	20230828	-44.61	1203	20230411	33.75	1945	-17.28	20240110	1577	2.03	20240201	2905	-44.61	20230828	1203	33.75	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
148	20240403	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-4	5	-0.25	319015319	199255	53.47	1630	1630	1590	2095	1130	1614	1601.04	0.53	0	-23133	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	706	-11.93	1.50	12	0.45	-135.00	1072.00	2905	20230828	-44.58	1203	20230411	33.83	1945	-17.22	20240110	1577	2.09	20240201	2905	-44.58	20230828	1203	33.83	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
149	20240403	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-16	5	-0.99	286593115	179017	48.04	1630	1630	1590	2095	1130	1614	1600.93	0.53	0	-32042	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	700	-11.84	1.49	12	0.41	-135.00	1072.00	2905	20230828	-44.99	1203	20230411	32.83	1945	-17.84	20240110	1577	1.33	20240201	2905	-44.99	20230828	1203	32.83	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
150	20240403	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-15	5	-0.93	250487719	156413	41.98	1630	1630	1590	2095	1130	1614	1601.45	0.53	0	-32154	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	701	-11.84	1.49	12	0.36	-135.00	1072.00	2905	20230828	-44.96	1203	20230411	32.92	1945	-17.79	20240110	1577	1.40	20240201	2905	-44.96	20230828	1203	32.92	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
151	20240403	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	-16	5	-0.99	217586167	135808	36.45	1630	1630	1590	2095	1130	1614	1602.16	0.53	0	-30284	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	700	-11.84	1.49	12	0.31	-135.00	1072.00	2905	20230828	-44.99	1203	20230411	32.83	1945	-17.84	20240110	1577	1.33	20240201	2905	-44.99	20230828	1203	32.83	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
152	20240403	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-9	5	-0.56	187094651	116757	31.33	1630	1630	1590	2095	1130	1614	1602.43	0.53	0	-24841	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	703	-11.89	1.50	12	0.27	-135.00	1072.00	2905	20230828	-44.75	1203	20230411	33.42	1945	-17.48	20240110	1577	1.78	20240201	2905	-44.75	20230828	1203	33.42	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
153	20240403	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-4	5	-0.25	40712363	25137	6.75	1630	1630	1610	2095	1130	1614	1619.62	0.53	0	-14775	1674	1643	1622	1591	1570	1633	1581	219	481	500	1000	1	1	43824999	706	-11.93	1.50	12	0.06	-135.00	1072.00	2905	20230828	-44.58	1203	20230411	33.83	1945	-17.22	20240110	1577	2.09	20240201	2905	-44.58	20230828	1203	33.83	20230411	0.00	N	046970	500	219 억		234316	N	N	0	N	00	N
154	20240402	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-26	5	-1.59	599716235	371482	225.95	1640	1653	1601	2130	1148	1640	1614.39	0.62	0	-39431	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	707	-11.96	1.51	12	0.85	-135.00	1072.00	2905	20230828	-44.44	1203	20230411	34.16	1945	-17.02	20240110	1577	2.35	20240201	2905	-44.44	20230828	1203	34.16	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
155	20240402	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-38	5	-2.32	572569046	354609	215.68	1640	1653	1601	2130	1148	1640	1614.65	0.62	0	-36428	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	702	-11.87	1.49	12	0.81	-135.00	1072.00	2905	20230828	-44.85	1203	20230411	33.17	1945	-17.63	20240110	1577	1.59	20240201	2905	-44.85	20230828	1203	33.17	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
156	20240402	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-38	5	-2.32	529283182	327611	199.26	1640	1653	1601	2130	1148	1640	1615.58	0.62	0	-34894	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	702	-11.87	1.49	12	0.75	-135.00	1072.00	2905	20230828	-44.85	1203	20230411	33.17	1945	-17.63	20240110	1577	1.59	20240201	2905	-44.85	20230828	1203	33.17	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
157	20240402	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	-33	5	-2.01	414212556	255933	155.67	1640	1653	1605	2130	1148	1640	1618.44	0.62	0	-32478	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	704	-11.90	1.50	12	0.58	-135.00	1072.00	2905	20230828	-44.68	1203	20230411	33.58	1945	-17.38	20240110	1577	1.90	20240201	2905	-44.68	20230828	1203	33.58	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
158	20240402	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-23	5	-1.40	324240051	200025	121.66	1640	1653	1608	2130	1148	1640	1621.00	0.62	0	-27932	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	709	-11.98	1.51	12	0.46	-135.00	1072.00	2905	20230828	-44.34	1203	20230411	34.41	1945	-16.86	20240110	1577	2.54	20240201	2905	-44.34	20230828	1203	34.41	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
159	20240402	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-26	5	-1.59	283156231	174557	106.17	1640	1653	1608	2130	1148	1640	1622.14	0.62	0	-23990	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	707	-11.96	1.51	12	0.40	-135.00	1072.00	2905	20230828	-44.44	1203	20230411	34.16	1945	-17.02	20240110	1577	2.35	20240201	2905	-44.44	20230828	1203	34.16	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
160	20240402	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-17	5	-1.04	132737230	81317	49.46	1640	1653	1621	2130	1148	1640	1632.34	0.62	0	-38539	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	711	-12.02	1.51	12	0.19	-135.00	1072.00	2905	20230828	-44.13	1203	20230411	34.91	1945	-16.56	20240110	1577	2.92	20240201	2905	-44.13	20230828	1203	34.91	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
161	20240402	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1644	4	2	0.24	10175954	6204	3.77	1640	1653	1640	2130	1148	1640	1640.22	0.62	0	-565	1676	1657	1641	1622	1606	1667	1632	219	490	500	1010	1	1	43824999	720	-12.18	1.53	12	0.01	-135.00	1072.00	2905	20230828	-43.41	1203	20230411	36.66	1945	-15.48	20240110	1577	4.25	20240201	2905	-43.41	20230828	1203	36.66	20230411	0.00	N	046970	500	219 억		273347	N	N	0	N	00	N
162	20240401	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	16	2	0.99	267502100	162966	53.89	1625	1660	1625	2110	1137	1624	1641.46	0.49	0	60173	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	719	-12.15	1.53	12	0.37	-135.00	1072.00	2905	20230828	-43.55	1203	20230411	36.33	1945	-15.68	20240110	1577	3.99	20240201	2905	-43.55	20230828	1203	36.33	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
163	20240401	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	11	2	0.68	240719205	146633	48.49	1625	1660	1625	2110	1137	1624	1641.64	0.49	0	53752	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	717	-12.11	1.53	12	0.33	-135.00	1072.00	2905	20230828	-43.72	1203	20230411	35.91	1945	-15.94	20240110	1577	3.68	20240201	2905	-43.72	20230828	1203	35.91	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
164	20240401	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1635	11	2	0.68	205605382	125182	41.40	1625	1660	1625	2110	1137	1624	1642.45	0.49	0	49223	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	717	-12.11	1.53	12	0.29	-135.00	1072.00	2905	20230828	-43.72	1203	20230411	35.91	1945	-15.94	20240110	1577	3.68	20240201	2905	-43.72	20230828	1203	35.91	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
165	20240401	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1645	21	2	1.29	177512916	108038	35.73	1625	1660	1625	2110	1137	1624	1643.06	0.49	0	45002	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	721	-12.19	1.53	12	0.25	-135.00	1072.00	2905	20230828	-43.37	1203	20230411	36.74	1945	-15.42	20240110	1577	4.31	20240201	2905	-43.37	20230828	1203	36.74	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
166	20240401	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	23	2	1.42	162878612	99135	32.78	1625	1660	1625	2110	1137	1624	1643.00	0.49	0	43754	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	722	-12.20	1.54	12	0.23	-135.00	1072.00	2905	20230828	-43.30	1203	20230411	36.91	1945	-15.32	20240110	1577	4.44	20240201	2905	-43.30	20230828	1203	36.91	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
167	20240401	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1645	21	2	1.29	151780402	92386	30.55	1625	1660	1625	2110	1137	1624	1642.89	0.49	0	44809	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	721	-12.19	1.53	12	0.21	-135.00	1072.00	2905	20230828	-43.37	1203	20230411	36.74	1945	-15.42	20240110	1577	4.31	20240201	2905	-43.37	20230828	1203	36.74	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
168	20240401	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	26	2	1.60	121932274	74285	24.57	1625	1660	1625	2110	1137	1624	1641.41	0.49	0	41974	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	723	-12.22	1.54	12	0.17	-135.00	1072.00	2905	20230828	-43.20	1203	20230411	37.16	1945	-15.17	20240110	1577	4.63	20240201	2905	-43.20	20230828	1203	37.16	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N
169	20240401	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1631	7	2	0.43	10951745	6712	2.22	1625	1637	1625	2110	1137	1624	1631.67	0.49	0	-945	1682	1653	1636	1607	1590	1644	1598	219	486	500	1000	1	1	43824999	715	-12.08	1.52	12	0.02	-135.00	1072.00	2905	20230828	-43.86	1203	20230411	35.58	1945	-16.14	20240110	1577	3.42	20240201	2905	-43.86	20230828	1203	35.58	20230411	0.00	N	046970	500	219 억		213151	N	N	0	N	00	N