KissMeData/032940/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	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	35	2	0.95	103708515	27909	101.19	3690	3740	3690	4810	2590	3700	3715.86	1.26	0	766	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	680	-22.91	0.27	12	0.15	-163.00	13720.00	4635	20230615	-19.42	3090	20231020	20.87	4610	-18.98	20240307	3405	9.69	20240112	4635	-19.42	20230615	3090	20.87	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
3	20240430	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	30	2	0.81	95002290	25578	92.74	3690	3740	3690	4810	2590	3700	3714.22	1.26	0	633	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	679	-22.88	0.27	12	0.14	-163.00	13720.00	4635	20230615	-19.53	3090	20231020	20.71	4610	-19.09	20240307	3405	9.54	20240112	4635	-19.53	20230615	3090	20.71	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
4	20240430	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	40	2	1.08	84366935	22716	82.36	3690	3740	3690	4810	2590	3700	3713.99	1.26	0	635	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	680	-22.94	0.27	12	0.12	-163.00	13720.00	4635	20230615	-19.31	3090	20231020	21.04	4610	-18.87	20240307	3405	9.84	20240112	4635	-19.31	20230615	3090	21.04	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
5	20240430	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	30	2	0.81	74770220	20138	73.01	3690	3735	3690	4810	2590	3700	3712.89	1.26	0	635	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	679	-22.88	0.27	12	0.11	-163.00	13720.00	4635	20230615	-19.53	3090	20231020	20.71	4610	-19.09	20240307	3405	9.54	20240112	4635	-19.53	20230615	3090	20.71	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
6	20240430	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	30	2	0.81	67727980	18250	66.17	3690	3735	3690	4810	2590	3700	3711.12	1.26	0	635	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	679	-22.88	0.27	12	0.10	-163.00	13720.00	4635	20230615	-19.53	3090	20231020	20.71	4610	-19.09	20240307	3405	9.54	20240112	4635	-19.53	20230615	3090	20.71	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
7	20240430	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	56214410	15161	54.97	3690	3730	3690	4810	2590	3700	3707.83	1.26	0	301	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	678	-22.85	0.27	12	0.08	-163.00	13720.00	4635	20230615	-19.63	3090	20231020	20.55	4610	-19.20	20240307	3405	9.40	20240112	4635	-19.63	20230615	3090	20.55	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
8	20240430	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	24667220	6652	24.12	3690	3715	3690	4810	2590	3700	3708.24	1.26	0	44	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	673	-22.70	0.27	12	0.04	-163.00	13720.00	4635	20230615	-20.17	3090	20231020	19.74	4610	-19.74	20240307	3405	8.66	20240112	4635	-20.17	20230615	3090	19.74	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
9	20240430	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	10	2	0.27	649535	176	0.64	3690	3710	3690	4810	2590	3700	3690.54	1.26	0	-131	3783	3741	3683	3641	3583	3762	3662	91	1110	500	2660	5	1	18193230	675	-22.76	0.27	12	0.00	-163.00	13720.00	4635	20230615	-19.96	3090	20231020	20.06	4610	-19.52	20240307	3405	8.96	20240112	4635	-19.96	20230615	3090	20.06	20231020	0.81	N	032940	500	90 억		228435	N	N	0	N	00	N
10	20240429	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	75	2	2.07	101790920	27581	254.09	3635	3725	3625	4710	2540	3625	3690.62	1.26	0	-610	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	673	-22.70	0.27	12	0.15	-163.00	13720.00	4635	20230615	-20.17	3090	20231020	19.74	4610	-19.74	20240307	3405	8.66	20240112	4635	-20.17	20230615	3090	19.74	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
11	20240429	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	60	2	1.66	91072835	24681	227.37	3635	3725	3625	4710	2540	3625	3690.00	1.26	0	-694	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	670	-22.61	0.27	12	0.14	-163.00	13720.00	4635	20230615	-20.50	3090	20231020	19.26	4610	-20.07	20240307	3405	8.22	20240112	4635	-20.50	20230615	3090	19.26	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
12	20240429	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	65	2	1.79	85965485	23297	214.62	3635	3725	3625	4710	2540	3625	3689.98	1.26	0	-694	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	671	-22.64	0.27	12	0.13	-163.00	13720.00	4635	20230615	-20.39	3090	20231020	19.42	4610	-19.96	20240307	3405	8.37	20240112	4635	-20.39	20230615	3090	19.42	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
13	20240429	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	65	2	1.79	84125725	22799	210.03	3635	3725	3625	4710	2540	3625	3689.89	1.26	0	-694	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	671	-22.64	0.27	12	0.13	-163.00	13720.00	4635	20230615	-20.39	3090	20231020	19.42	4610	-19.96	20240307	3405	8.37	20240112	4635	-20.39	20230615	3090	19.42	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
14	20240429	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	65	2	1.79	83952195	22752	209.60	3635	3725	3625	4710	2540	3625	3689.88	1.26	0	-694	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	671	-22.64	0.27	12	0.13	-163.00	13720.00	4635	20230615	-20.39	3090	20231020	19.42	4610	-19.96	20240307	3405	8.37	20240112	4635	-20.39	20230615	3090	19.42	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
15	20240429	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	75	2	2.07	82439585	22343	205.83	3635	3725	3625	4710	2540	3625	3689.73	1.26	0	-590	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	673	-22.70	0.27	12	0.12	-163.00	13720.00	4635	20230615	-20.17	3090	20231020	19.74	4610	-19.74	20240307	3405	8.66	20240112	4635	-20.17	20230615	3090	19.74	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
16	20240429	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	65	2	1.79	63935515	17337	159.71	3635	3725	3625	4710	2540	3625	3687.81	1.26	0	1939	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	671	-22.64	0.27	12	0.10	-163.00	13720.00	4635	20230615	-20.39	3090	20231020	19.42	4610	-19.96	20240307	3405	8.37	20240112	4635	-20.39	20230615	3090	19.42	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
17	20240429	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	10	2	0.28	4862700	1338	12.33	3635	3635	3625	4710	2540	3625	3634.30	1.26	0	-144	3675	3650	3630	3605	3585	3662	3617	91	1085	500	2610	5	1	18193230	661	-22.30	0.26	12	0.01	-163.00	13720.00	4635	20230615	-21.57	3090	20231020	17.64	4610	-21.15	20240307	3405	6.75	20240112	4635	-21.57	20230615	3090	17.64	20231020	0.80	N	032940	500	90 억		229151	N	N	0	N	00	N
18	20240426	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	25	2	0.69	39354500	10855	96.95	3615	3655	3610	4680	2520	3600	3625.47	1.27	0	-2263	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	660	-22.24	0.26	12	0.06	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
19	20240426	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	25	2	0.69	38876700	10723	95.78	3615	3655	3610	4680	2520	3600	3625.54	1.27	0	-2256	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	660	-22.24	0.26	12	0.06	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
20	20240426	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	36062370	9945	88.83	3615	3655	3610	4680	2520	3600	3626.18	1.27	0	-2213	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	659	-22.21	0.26	12	0.05	-163.00	13720.00	4635	20230615	-21.90	3090	20231020	17.15	4610	-21.48	20240307	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
21	20240426	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	32800115	9043	80.77	3615	3655	3615	4680	2520	3600	3627.13	1.27	0	-1971	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	659	-22.21	0.26	12	0.05	-163.00	13720.00	4635	20230615	-21.90	3090	20231020	17.15	4610	-21.48	20240307	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
22	20240426	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	25940865	7155	63.91	3615	3645	3615	4680	2520	3600	3625.56	1.27	0	-1956	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	659	-22.21	0.26	12	0.04	-163.00	13720.00	4635	20230615	-21.90	3090	20231020	17.15	4610	-21.48	20240307	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
23	20240426	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	24482740	6752	60.31	3615	3645	3615	4680	2520	3600	3626.00	1.27	0	-1895	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	659	-22.21	0.26	12	0.04	-163.00	13720.00	4635	20230615	-21.90	3090	20231020	17.15	4610	-21.48	20240307	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
24	20240426	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	25	2	0.69	19297730	5320	47.52	3615	3645	3615	4680	2520	3600	3627.39	1.27	0	-600	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	660	-22.24	0.26	12	0.03	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
25	20240426	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	7188960	1988	17.76	3615	3645	3615	4680	2520	3600	3616.18	1.27	0	113	3640	3620	3605	3585	3570	3617	3582	91	1080	500	2590	5	1	18193230	659	-22.21	0.26	12	0.01	-163.00	13720.00	4635	20230615	-21.90	3090	20231020	17.15	4610	-21.48	20240307	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.92	N	032940	500	90 억		231414	N	N	0	N	00	N
26	20240425	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	40383715	11196	24.79	3600	3625	3590	4680	2520	3600	3606.98	1.28	0	-2151	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	655	-22.09	0.26	12	0.06	-163.00	13720.00	4635	20230615	-22.33	3090	20231020	16.50	4610	-21.91	20240307	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
27	20240425	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	37345180	10352	22.92	3600	3625	3590	4680	2520	3600	3607.53	1.28	0	-2024	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	658	-22.18	0.26	12	0.06	-163.00	13720.00	4635	20230615	-22.01	3090	20231020	16.99	4610	-21.58	20240307	3405	6.17	20240112	4635	-22.01	20230615	3090	16.99	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
28	20240425	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	25	2	0.69	31709900	8796	19.47	3600	3625	3590	4680	2520	3600	3605.04	1.28	0	-1601	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	660	-22.24	0.26	12	0.05	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
29	20240425	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	29807615	8271	18.31	3600	3625	3590	4680	2520	3600	3603.87	1.28	0	-1594	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	658	-22.18	0.26	12	0.05	-163.00	13720.00	4635	20230615	-22.01	3090	20231020	16.99	4610	-21.58	20240307	3405	6.17	20240112	4635	-22.01	20230615	3090	16.99	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
30	20240425	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	5	2	0.14	22943650	6367	14.10	3600	3625	3590	4680	2520	3600	3603.53	1.28	0	-1511	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	656	-22.12	0.26	12	0.03	-163.00	13720.00	4635	20230615	-22.22	3090	20231020	16.67	4610	-21.80	20240307	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
31	20240425	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	10	2	0.28	20307465	5636	12.48	3600	3625	3590	4680	2520	3600	3603.17	1.28	0	-1548	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	657	-22.15	0.26	12	0.03	-163.00	13720.00	4635	20230615	-22.11	3090	20231020	16.83	4610	-21.69	20240307	3405	6.02	20240112	4635	-22.11	20230615	3090	16.83	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
32	20240425	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	5	2	0.14	14329715	3983	8.82	3600	3625	3590	4680	2520	3600	3597.72	1.28	0	-1126	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	656	-22.12	0.26	12	0.02	-163.00	13720.00	4635	20230615	-22.22	3090	20231020	16.67	4610	-21.80	20240307	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
33	20240425	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	6317900	1755	3.89	3600	3600	3590	4680	2520	3600	3599.94	1.28	0	-1276	3690	3645	3615	3570	3540	3667	3592	91	1080	500	2590	5	1	18193230	653	-22.02	0.26	12	0.01	-163.00	13720.00	4635	20230615	-22.55	3090	20231020	16.18	4610	-22.13	20240307	3405	5.43	20240112	4635	-22.55	20230615	3090	16.18	20231020	0.96	N	032940	500	90 억		233457	N	N	0	N	00	N
34	20240424	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	30	2	0.84	163743105	45158	148.21	3585	3660	3585	4640	2500	3570	3626.01	1.25	0	5242	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	655	-22.09	0.26	12	0.25	-163.00	13720.00	4635	20230615	-22.33	3090	20231020	16.50	4610	-21.91	20240307	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
35	20240424	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	45	2	1.26	157696000	43481	142.71	3585	3660	3585	4640	2500	3570	3626.78	1.25	0	5204	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	658	-22.18	0.26	12	0.24	-163.00	13720.00	4635	20230615	-22.01	3090	20231020	16.99	4610	-21.58	20240307	3405	6.17	20240112	4635	-22.01	20230615	3090	16.99	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
36	20240424	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	85	2	2.38	126234810	34801	114.22	3585	3660	3585	4640	2500	3570	3627.33	1.25	0	4351	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	665	-22.42	0.27	12	0.19	-163.00	13720.00	4635	20230615	-21.14	3090	20231020	18.28	4610	-20.72	20240307	3405	7.34	20240112	4635	-21.14	20230615	3090	18.28	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
37	20240424	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	80	2	2.24	121352110	33464	109.83	3585	3660	3585	4640	2500	3570	3626.35	1.25	0	4080	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	664	-22.39	0.27	12	0.18	-163.00	13720.00	4635	20230615	-21.25	3090	20231020	18.12	4610	-20.82	20240307	3405	7.20	20240112	4635	-21.25	20230615	3090	18.12	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
38	20240424	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	75	2	2.10	117740405	32473	106.58	3585	3660	3585	4640	2500	3570	3625.79	1.25	0	3761	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	663	-22.36	0.27	12	0.18	-163.00	13720.00	4635	20230615	-21.36	3090	20231020	17.96	4610	-20.93	20240307	3405	7.05	20240112	4635	-21.36	20230615	3090	17.96	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
39	20240424	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	75	2	2.10	92291720	25497	83.68	3585	3645	3585	4640	2500	3570	3619.71	1.25	0	3184	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	663	-22.36	0.27	12	0.14	-163.00	13720.00	4635	20230615	-21.36	3090	20231020	17.96	4610	-20.93	20240307	3405	7.05	20240112	4635	-21.36	20230615	3090	17.96	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
40	20240424	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	60	2	1.68	54485825	15083	49.50	3585	3640	3585	4640	2500	3570	3612.40	1.25	0	2979	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	660	-22.27	0.26	12	0.08	-163.00	13720.00	4635	20230615	-21.68	3090	20231020	17.48	4610	-21.26	20240307	3405	6.61	20240112	4635	-21.68	20230615	3090	17.48	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
41	20240424	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	50	2	1.40	1158130	320	1.05	3585	3620	3585	4640	2500	3570	3619.16	1.25	0	67	3660	3615	3575	3530	3490	3637	3552	91	1070	500	2570	5	1	18193230	659	-22.21	0.26	12	0.00	-163.00	13720.00	4635	20230615	-21.90	3090	20231020	17.15	4610	-21.48	20240307	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.96	N	032940	500	90 억		227867	N	N	0	N	00	N
42	20240423	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	25	2	0.71	108605540	30468	155.87	3560	3620	3535	4605	2485	3545	3564.58	1.24	0	1515	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	649	-21.90	0.26	12	0.17	-163.00	13720.00	4635	20230615	-22.98	3090	20231020	15.53	4610	-22.56	20240307	3405	4.85	20240112	4635	-22.98	20230615	3090	15.53	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
43	20240423	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-5	5	-0.14	99951600	28034	143.42	3560	3620	3535	4605	2485	3545	3565.37	1.24	0	486	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	644	-21.72	0.26	12	0.15	-163.00	13720.00	4635	20230615	-23.62	3090	20231020	14.56	4610	-23.21	20240307	3405	3.96	20240112	4635	-23.62	20230615	3090	14.56	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
44	20240423	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-5	5	-0.14	74536260	20873	106.78	3560	3620	3540	4605	2485	3545	3570.94	1.24	0	-462	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	644	-21.72	0.26	12	0.11	-163.00	13720.00	4635	20230615	-23.62	3090	20231020	14.56	4610	-23.21	20240307	3405	3.96	20240112	4635	-23.62	20230615	3090	14.56	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
45	20240423	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	5	2	0.14	70386340	19703	100.80	3560	3620	3545	4605	2485	3545	3572.37	1.24	0	-462	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	646	-21.78	0.26	12	0.11	-163.00	13720.00	4635	20230615	-23.41	3090	20231020	14.89	4610	-22.99	20240307	3405	4.26	20240112	4635	-23.41	20230615	3090	14.89	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
46	20240423	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	10	2	0.28	56516510	15812	80.89	3560	3620	3545	4605	2485	3545	3574.28	1.24	0	-1278	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	647	-21.81	0.26	12	0.09	-163.00	13720.00	4635	20230615	-23.30	3090	20231020	15.05	4610	-22.89	20240307	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
47	20240423	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	15	2	0.42	47104400	13159	67.32	3560	3620	3550	4605	2485	3545	3579.63	1.24	0	-683	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	648	-21.84	0.26	12	0.07	-163.00	13720.00	4635	20230615	-23.19	3090	20231020	15.21	4610	-22.78	20240307	3405	4.55	20240112	4635	-23.19	20230615	3090	15.21	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
48	20240423	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	40	2	1.13	36166010	10089	51.61	3560	3620	3560	4605	2485	3545	3584.70	1.24	0	1271	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	652	-21.99	0.26	12	0.06	-163.00	13720.00	4635	20230615	-22.65	3090	20231020	16.02	4610	-22.23	20240307	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
49	20240423	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	20	2	0.56	3310840	930	4.76	3560	3565	3560	4605	2485	3545	3560.04	1.24	0	-210	3588	3566	3523	3501	3458	3577	3512	91	1060	500	2550	5	1	18193230	649	-21.87	0.26	12	0.01	-163.00	13720.00	4635	20230615	-23.09	3090	20231020	15.37	4610	-22.67	20240307	3405	4.70	20240112	4635	-23.09	20230615	3090	15.37	20231020	0.97	N	032940	500	90 억		226375	N	N	0	N	00	N
50	20240422	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	30	2	0.85	68752305	19538	35.11	3480	3545	3480	4565	2465	3515	3518.85	1.27	0	-4274	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	645	-21.75	0.26	12	0.11	-163.00	13720.00	4635	20230615	-23.52	3090	20231020	14.72	4610	-23.10	20240307	3405	4.11	20240112	4635	-23.52	20230615	3090	14.72	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
51	20240422	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	15	2	0.43	63507160	18057	32.45	3480	3535	3480	4565	2465	3515	3517.04	1.27	0	-4675	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	642	-21.66	0.26	12	0.10	-163.00	13720.00	4635	20230615	-23.84	3090	20231020	14.24	4610	-23.43	20240307	3405	3.67	20240112	4635	-23.84	20230615	3090	14.24	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
52	20240422	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-10	5	-0.28	44819245	12749	22.91	3480	3530	3480	4565	2465	3515	3515.51	1.27	0	-3871	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	638	-21.50	0.26	12	0.07	-163.00	13720.00	4635	20230615	-24.38	3090	20231020	13.43	4610	-23.97	20240307	3405	2.94	20240112	4635	-24.38	20230615	3090	13.43	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
53	20240422	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	0	3	0.00	43570155	12393	22.27	3480	3530	3480	4565	2465	3515	3515.71	1.27	0	-3871	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	639	-21.56	0.26	12	0.07	-163.00	13720.00	4635	20230615	-24.16	3090	20231020	13.75	4610	-23.75	20240307	3405	3.23	20240112	4635	-24.16	20230615	3090	13.75	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
54	20240422	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-15	5	-0.43	42705980	12147	21.83	3480	3530	3480	4565	2465	3515	3515.76	1.27	0	-3871	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	637	-21.47	0.26	12	0.07	-163.00	13720.00	4635	20230615	-24.49	3090	20231020	13.27	4610	-24.08	20240307	3405	2.79	20240112	4635	-24.49	20230615	3090	13.27	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
55	20240422	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	-15	5	-0.43	40211795	11436	20.55	3480	3530	3480	4565	2465	3515	3516.25	1.27	0	-3869	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	637	-21.47	0.26	12	0.06	-163.00	13720.00	4635	20230615	-24.49	3090	20231020	13.27	4610	-24.08	20240307	3405	2.79	20240112	4635	-24.49	20230615	3090	13.27	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
56	20240422	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	10	2	0.28	32302535	9184	16.50	3480	3530	3480	4565	2465	3515	3517.26	1.27	0	-3236	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	641	-21.63	0.26	12	0.05	-163.00	13720.00	4635	20230615	-23.95	3090	20231020	14.08	4610	-23.54	20240307	3405	3.52	20240112	4635	-23.95	20230615	3090	14.08	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
57	20240422	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-25	5	-0.71	3262450	937	1.68	3480	3490	3480	4565	2465	3515	3481.80	1.27	0	212	3745	3630	3530	3415	3315	3580	3365	91	1050	500	2530	5	1	18193230	635	-21.41	0.25	12	0.01	-163.00	13720.00	4635	20230615	-24.70	3090	20231020	12.94	4610	-24.30	20240307	3405	2.50	20240112	4635	-24.70	20230615	3090	12.94	20231020	0.98	N	032940	500	90 억		230651	N	N	0	N	00	N
58	20240419	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-110	5	-3.03	194826295	55532	297.12	3585	3645	3430	4710	2540	3625	3508.36	1.24	0	5459	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	639	-21.56	0.26	12	0.31	-163.00	13720.00	4635	20230615	-24.16	3090	20231020	13.75	4610	-23.75	20240307	3405	3.23	20240112	4635	-24.16	20230615	3090	13.75	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
59	20240419	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-120	5	-3.31	192183040	54780	293.10	3585	3645	3430	4710	2540	3625	3508.27	1.24	0	5505	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	638	-21.50	0.26	12	0.30	-163.00	13720.00	4635	20230615	-24.38	3090	20231020	13.43	4610	-23.97	20240307	3405	2.94	20240112	4635	-24.38	20230615	3090	13.43	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
60	20240419	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-105	5	-2.90	156714150	44680	239.06	3585	3645	3430	4710	2540	3625	3507.48	1.24	0	5004	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	640	-21.60	0.26	12	0.25	-163.00	13720.00	4635	20230615	-24.06	3090	20231020	13.92	4610	-23.64	20240307	3405	3.38	20240112	4635	-24.06	20230615	3090	13.92	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
61	20240419	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-105	5	-2.90	125826255	35913	192.15	3585	3645	3430	4710	2540	3625	3503.64	1.24	0	173	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	640	-21.60	0.26	12	0.20	-163.00	13720.00	4635	20230615	-24.06	3090	20231020	13.92	4610	-23.64	20240307	3405	3.38	20240112	4635	-24.06	20230615	3090	13.92	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
62	20240419	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3455	-170	5	-4.69	97056890	27658	147.98	3585	3645	3430	4710	2540	3625	3509.18	1.24	0	-1022	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	629	-21.20	0.25	12	0.15	-163.00	13720.00	4635	20230615	-25.46	3090	20231020	11.81	4610	-25.05	20240307	3405	1.47	20240112	4635	-25.46	20230615	3090	11.81	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
63	20240419	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-90	5	-2.48	30424995	8541	45.70	3585	3645	3535	4710	2540	3625	3562.23	1.24	0	-1261	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	643	-21.69	0.26	12	0.05	-163.00	13720.00	4635	20230615	-23.73	3090	20231020	14.40	4610	-23.32	20240307	3405	3.82	20240112	4635	-23.73	20230615	3090	14.40	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
64	20240419	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-40	5	-1.10	8136120	2277	12.18	3585	3645	3550	4710	2540	3625	3573.18	1.24	0	238	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	652	-21.99	0.26	12	0.01	-163.00	13720.00	4635	20230615	-22.65	3090	20231020	16.02	4610	-22.23	20240307	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
65	20240419	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	10	2	0.28	642540	178	0.95	3585	3645	3585	4710	2540	3625	3609.78	1.24	0	85	3735	3680	3595	3540	3455	3707	3567	91	1085	500	2610	5	1	18193230	661	-22.30	0.26	12	0.00	-163.00	13720.00	4635	20230615	-21.57	3090	20231020	17.64	4610	-21.15	20240307	3405	6.75	20240112	4635	-21.57	20230615	3090	17.64	20231020	1.00	N	032940	500	90 억		225273	N	N	0	N	00	N
66	20240418	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	70	2	1.97	63686370	17665	98.01	3510	3650	3510	4620	2490	3555	3605.23	1.23	0	1274	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	660	-22.24	0.26	12	0.10	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
67	20240418	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	70	2	1.97	52378180	14551	80.74	3510	3650	3510	4620	2490	3555	3599.63	1.23	0	1592	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	660	-22.24	0.26	12	0.08	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
68	20240418	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	85	2	2.39	48718750	13541	75.13	3510	3650	3510	4620	2490	3555	3597.87	1.23	0	1618	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	662	-22.33	0.27	12	0.07	-163.00	13720.00	4635	20230615	-21.47	3090	20231020	17.80	4610	-21.04	20240307	3405	6.90	20240112	4635	-21.47	20230615	3090	17.80	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
69	20240418	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	85	2	2.39	41912230	11668	64.74	3510	3640	3510	4620	2490	3555	3592.07	1.23	0	2387	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	662	-22.33	0.27	12	0.06	-163.00	13720.00	4635	20230615	-21.47	3090	20231020	17.80	4610	-21.04	20240307	3405	6.90	20240112	4635	-21.47	20230615	3090	17.80	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
70	20240418	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	80	2	2.25	40792100	11360	63.03	3510	3640	3510	4620	2490	3555	3590.85	1.23	0	2438	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	661	-22.30	0.26	12	0.06	-163.00	13720.00	4635	20230615	-21.57	3090	20231020	17.64	4610	-21.15	20240307	3405	6.75	20240112	4635	-21.57	20230615	3090	17.64	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
71	20240418	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	60	2	1.69	38933900	10848	60.19	3510	3640	3510	4620	2490	3555	3589.04	1.23	0	2814	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	658	-22.18	0.26	12	0.06	-163.00	13720.00	4635	20230615	-22.01	3090	20231020	16.99	4610	-21.58	20240307	3405	6.17	20240112	4635	-22.01	20230615	3090	16.99	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
72	20240418	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	45	2	1.27	20207145	5667	31.44	3510	3600	3510	4620	2490	3555	3565.76	1.23	0	2693	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	655	-22.09	0.26	12	0.03	-163.00	13720.00	4635	20230615	-22.33	3090	20231020	16.50	4610	-21.91	20240307	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
73	20240418	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-40	5	-1.13	470650	134	0.74	3510	3515	3510	4620	2490	3555	3512.31	1.23	0	0	3628	3591	3553	3516	3478	3610	3535	91	1065	500	2550	5	1	18193230	639	-21.56	0.26	12	0.00	-163.00	13720.00	4635	20230615	-24.16	3090	20231020	13.75	4610	-23.75	20240307	3405	3.23	20240112	4635	-24.16	20230615	3090	13.75	20231020	1.03	N	032940	500	90 억		223999	N	N	0	N	00	N
74	20240417	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	20	2	0.57	64363385	18023	33.25	3515	3590	3515	4595	2475	3535	3571.18	1.23	0	69	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	647	-21.81	0.26	12	0.10	-163.00	13720.00	4635	20230615	-23.30	3090	20231020	15.05	4610	-22.89	20240307	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
75	20240417	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	25	2	0.71	58604155	16403	30.26	3515	3590	3515	4595	2475	3535	3572.77	1.23	0	245	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	648	-21.84	0.26	12	0.09	-163.00	13720.00	4635	20230615	-23.19	3090	20231020	15.21	4610	-22.78	20240307	3405	4.55	20240112	4635	-23.19	20230615	3090	15.21	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
76	20240417	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	45	2	1.27	50799760	14218	26.23	3515	3590	3515	4595	2475	3535	3572.92	1.23	0	781	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	651	-21.96	0.26	12	0.08	-163.00	13720.00	4635	20230615	-22.76	3090	20231020	15.86	4610	-22.34	20240307	3405	5.14	20240112	4635	-22.76	20230615	3090	15.86	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
77	20240417	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	50	2	1.41	36191100	10136	18.70	3515	3590	3515	4595	2475	3535	3570.55	1.23	0	-733	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	652	-21.99	0.26	12	0.06	-163.00	13720.00	4635	20230615	-22.65	3090	20231020	16.02	4610	-22.23	20240307	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
78	20240417	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	55	2	1.56	33301440	9330	17.21	3515	3590	3515	4595	2475	3535	3569.29	1.23	0	-574	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	653	-22.02	0.26	12	0.05	-163.00	13720.00	4635	20230615	-22.55	3090	20231020	16.18	4610	-22.13	20240307	3405	5.43	20240112	4635	-22.55	20230615	3090	16.18	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
79	20240417	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	25	2	0.71	23406390	6562	12.11	3515	3585	3515	4595	2475	3535	3566.96	1.23	0	218	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	648	-21.84	0.26	12	0.04	-163.00	13720.00	4635	20230615	-23.19	3090	20231020	15.21	4610	-22.78	20240307	3405	4.55	20240112	4635	-23.19	20230615	3090	15.21	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
80	20240417	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	40	2	1.13	16774825	4709	8.69	3515	3575	3515	4595	2475	3535	3562.29	1.23	0	391	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	650	-21.93	0.26	12	0.03	-163.00	13720.00	4635	20230615	-22.87	3090	20231020	15.70	4610	-22.45	20240307	3405	4.99	20240112	4635	-22.87	20230615	3090	15.70	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
81	20240417	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	0	3	0.00	35330	10	0.02	3515	3535	3515	4595	2475	3535	3533.00	1.23	0	0	3658	3596	3563	3501	3468	3580	3485	91	1060	500	2540	5	1	18193230	643	-21.69	0.26	12	0.00	-163.00	13720.00	4635	20230615	-23.73	3090	20231020	14.40	4610	-23.32	20240307	3405	3.82	20240112	4635	-23.73	20230615	3090	14.40	20231020	1.05	N	032940	500	90 억		223914	N	N	0	N	00	N
82	20240416	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-90	5	-2.48	192652855	54145	149.21	3590	3625	3530	4710	2540	3625	3558.14	1.26	0	-6104	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	643	-21.69	0.26	12	0.30	-163.00	13720.00	4635	20230615	-23.73	3090	20231020	14.40	4610	-23.32	20240307	3405	3.82	20240112	4635	-23.73	20230615	3090	14.40	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
83	20240416	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-95	5	-2.62	188767820	53048	146.19	3590	3625	3530	4710	2540	3625	3558.43	1.26	0	-6046	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	642	-21.66	0.26	12	0.29	-163.00	13720.00	4635	20230615	-23.84	3090	20231020	14.24	4610	-23.43	20240307	3405	3.67	20240112	4635	-23.84	20230615	3090	14.24	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
84	20240416	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-55	5	-1.52	173264040	48665	134.11	3590	3625	3535	4710	2540	3625	3560.34	1.26	0	-6091	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	649	-21.90	0.26	12	0.27	-163.00	13720.00	4635	20230615	-22.98	3090	20231020	15.53	4610	-22.56	20240307	3405	4.85	20240112	4635	-22.98	20230615	3090	15.53	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
85	20240416	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-75	5	-2.07	133175465	37390	103.04	3590	3625	3535	4710	2540	3625	3561.79	1.26	0	-5790	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	646	-21.78	0.26	12	0.21	-163.00	13720.00	4635	20230615	-23.41	3090	20231020	14.89	4610	-22.99	20240307	3405	4.26	20240112	4635	-23.41	20230615	3090	14.89	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
86	20240416	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-80	5	-2.21	103824675	29126	80.26	3590	3625	3535	4710	2540	3625	3564.67	1.26	0	-5043	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	645	-21.75	0.26	12	0.16	-163.00	13720.00	4635	20230615	-23.52	3090	20231020	14.72	4610	-23.10	20240307	3405	4.11	20240112	4635	-23.52	20230615	3090	14.72	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
87	20240416	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-75	5	-2.07	92740930	25998	71.64	3590	3625	3540	4710	2540	3625	3567.23	1.26	0	-3709	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	646	-21.78	0.26	12	0.14	-163.00	13720.00	4635	20230615	-23.41	3090	20231020	14.89	4610	-22.99	20240307	3405	4.26	20240112	4635	-23.41	20230615	3090	14.89	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
88	20240416	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-40	5	-1.10	34438275	9601	26.46	3590	3625	3555	4710	2540	3625	3586.95	1.26	0	-4925	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	652	-21.99	0.26	12	0.05	-163.00	13720.00	4635	20230615	-22.65	3090	20231020	16.02	4610	-22.23	20240307	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
89	20240416	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-35	5	-0.97	5955020	1659	4.57	3590	3590	3580	4710	2540	3625	3589.52	1.26	0	-76	3731	3677	3641	3587	3551	3660	3570	91	1085	500	2610	5	1	18193230	653	-22.02	0.26	12	0.01	-163.00	13720.00	4635	20230615	-22.55	3090	20231020	16.18	4610	-22.13	20240307	3405	5.43	20240112	4635	-22.55	20230615	3090	16.18	20231020	1.07	N	032940	500	90 억		229174	N	N	0	N	00	N
90	20240415	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-80	5	-2.16	131234770	36146	152.04	3695	3695	3605	4815	2595	3705	3630.69	1.26	0	86	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	660	-22.24	0.26	12	0.20	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
91	20240415	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-80	5	-2.16	124659505	34332	144.41	3695	3695	3605	4815	2595	3705	3631.00	1.26	0	698	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	660	-22.24	0.26	12	0.19	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
92	20240415	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-75	5	-2.02	115530260	31819	133.84	3695	3695	3605	4815	2595	3705	3630.86	1.26	0	1286	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	660	-22.27	0.26	12	0.17	-163.00	13720.00	4635	20230615	-21.68	3090	20231020	17.48	4610	-21.26	20240307	3405	6.61	20240112	4635	-21.68	20230615	3090	17.48	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
93	20240415	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-95	5	-2.56	106184525	29242	123.00	3695	3695	3605	4815	2595	3705	3631.23	1.26	0	1659	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	657	-22.15	0.26	12	0.16	-163.00	13720.00	4635	20230615	-22.11	3090	20231020	16.83	4610	-21.69	20240307	3405	6.02	20240112	4635	-22.11	20230615	3090	16.83	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
94	20240415	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-75	5	-2.02	82526980	22698	95.47	3695	3695	3605	4815	2595	3705	3635.87	1.26	0	2447	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	660	-22.27	0.26	12	0.12	-163.00	13720.00	4635	20230615	-21.68	3090	20231020	17.48	4610	-21.26	20240307	3405	6.61	20240112	4635	-21.68	20230615	3090	17.48	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
95	20240415	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-80	5	-2.16	76478840	21029	88.45	3695	3695	3605	4815	2595	3705	3636.83	1.26	0	2754	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	660	-22.24	0.26	12	0.12	-163.00	13720.00	4635	20230615	-21.79	3090	20231020	17.31	4610	-21.37	20240307	3405	6.46	20240112	4635	-21.79	20230615	3090	17.31	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
96	20240415	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-50	5	-1.35	46840055	12831	53.97	3695	3695	3620	4815	2595	3705	3650.54	1.26	0	1548	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	665	-22.42	0.27	12	0.07	-163.00	13720.00	4635	20230615	-21.14	3090	20231020	18.28	4610	-20.72	20240307	3405	7.34	20240112	4635	-21.14	20230615	3090	18.28	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
97	20240415	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-60	5	-1.62	2153225	583	2.45	3695	3695	3645	4815	2595	3705	3693.35	1.26	0	-29	3768	3736	3698	3666	3628	3752	3682	91	1110	500	2660	5	1	18193230	663	-22.36	0.27	12	0.00	-163.00	13720.00	4635	20230615	-21.36	3090	20231020	17.96	4610	-20.93	20240307	3405	7.05	20240112	4635	-21.36	20230615	3090	17.96	20231020	1.06	N	032940	500	90 억		229074	N	N	0	N	00	N
98	20240412	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	25	2	0.68	87899780	23773	83.26	3680	3730	3660	4780	2580	3680	3697.45	1.27	0	-2907	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	674	-22.73	0.27	12	0.13	-163.00	13720.00	4635	20230615	-20.06	3090	20231020	19.90	4610	-19.63	20240307	3405	8.81	20240112	4635	-20.06	20230615	3090	19.90	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
99	20240412	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	10	2	0.27	74214455	20071	70.29	3680	3730	3660	4780	2580	3680	3697.60	1.27	0	-1532	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	671	-22.64	0.27	12	0.11	-163.00	13720.00	4635	20230615	-20.39	3090	20231020	19.42	4610	-19.96	20240307	3405	8.37	20240112	4635	-20.39	20230615	3090	19.42	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
100	20240412	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	15	2	0.41	63733485	17241	60.38	3680	3730	3660	4780	2580	3680	3696.62	1.27	0	-198	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	672	-22.67	0.27	12	0.09	-163.00	13720.00	4635	20230615	-20.28	3090	20231020	19.58	4610	-19.85	20240307	3405	8.52	20240112	4635	-20.28	20230615	3090	19.58	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
101	20240412	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	20	2	0.54	55827175	15108	52.91	3680	3725	3660	4780	2580	3680	3695.21	1.27	0	227	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	673	-22.70	0.27	12	0.08	-163.00	13720.00	4635	20230615	-20.17	3090	20231020	19.74	4610	-19.74	20240307	3405	8.66	20240112	4635	-20.17	20230615	3090	19.74	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
102	20240412	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	20	2	0.54	52202605	14128	49.48	3680	3725	3660	4780	2580	3680	3694.97	1.27	0	264	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	673	-22.70	0.27	12	0.08	-163.00	13720.00	4635	20230615	-20.17	3090	20231020	19.74	4610	-19.74	20240307	3405	8.66	20240112	4635	-20.17	20230615	3090	19.74	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
103	20240412	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	35	2	0.95	35364785	9597	33.61	3680	3715	3660	4780	2580	3680	3684.98	1.27	0	564	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	676	-22.79	0.27	12	0.05	-163.00	13720.00	4635	20230615	-19.85	3090	20231020	20.23	4610	-19.41	20240307	3405	9.10	20240112	4635	-19.85	20230615	3090	20.23	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
104	20240412	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	5	2	0.14	19147590	5205	18.23	3680	3695	3660	4780	2580	3680	3678.69	1.27	0	-263	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	670	-22.61	0.27	12	0.03	-163.00	13720.00	4635	20230615	-20.50	3090	20231020	19.26	4610	-20.07	20240307	3405	8.22	20240112	4635	-20.50	20230615	3090	19.26	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
105	20240412	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	1376320	374	1.31	3680	3680	3680	4780	2580	3680	3680.00	1.27	0	-2	3783	3731	3683	3631	3583	3707	3607	91	1100	500	2640	5	1	18193230	670	-22.58	0.27	12	0.00	-163.00	13720.00	4635	20230615	-20.60	3090	20231020	19.09	4610	-20.17	20240307	3405	8.08	20240112	4635	-20.60	20230615	3090	19.09	20231020	1.10	N	032940	500	90 억		230881	N	N	0	N	00	N
106	20240411	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-50	5	-1.34	104898285	28490	46.61	3685	3735	3635	4845	2615	3730	3681.93	1.30	0	-4779	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	670	-22.58	0.27	12	0.16	-163.00	13720.00	4635	20230615	-20.60	3090	20231020	19.09	4610	-20.17	20240307	3405	8.08	20240112	4635	-20.60	20230615	3090	19.09	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
107	20240411	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-40	5	-1.07	85895355	23335	38.18	3685	3735	3635	4845	2615	3730	3680.97	1.30	0	-2018	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	671	-22.64	0.27	12	0.13	-163.00	13720.00	4635	20230615	-20.39	3090	20231020	19.42	4610	-19.96	20240307	3405	8.37	20240112	4635	-20.39	20230615	3090	19.42	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
108	20240411	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	0	3	0.00	79409760	21584	35.31	3685	3735	3635	4845	2615	3730	3679.10	1.30	0	-1705	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	679	-22.88	0.27	12	0.12	-163.00	13720.00	4635	20230615	-19.53	3090	20231020	20.71	4610	-19.09	20240307	3405	9.54	20240112	4635	-19.53	20230615	3090	20.71	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
109	20240411	130343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-25	5	-0.67	73017650	19866	32.50	3685	3720	3635	4845	2615	3730	3675.51	1.30	0	-1273	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	674	-22.73	0.27	12	0.11	-163.00	13720.00	4635	20230615	-20.06	3090	20231020	19.90	4610	-19.63	20240307	3405	8.81	20240112	4635	-20.06	20230615	3090	19.90	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
110	20240411	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-25	5	-0.67	63309340	17249	28.22	3685	3710	3635	4845	2615	3730	3670.32	1.30	0	-249	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	674	-22.73	0.27	12	0.09	-163.00	13720.00	4635	20230615	-20.06	3090	20231020	19.90	4610	-19.63	20240307	3405	8.81	20240112	4635	-20.06	20230615	3090	19.90	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
111	20240411	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-45	5	-1.21	54248705	14799	24.21	3685	3700	3635	4845	2615	3730	3665.70	1.30	0	293	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	670	-22.61	0.27	12	0.08	-163.00	13720.00	4635	20230615	-20.50	3090	20231020	19.26	4610	-20.07	20240307	3405	8.22	20240112	4635	-20.50	20230615	3090	19.26	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
112	20240411	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-55	5	-1.47	41873460	11426	18.69	3685	3700	3635	4845	2615	3730	3664.75	1.30	0	-352	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	669	-22.55	0.27	12	0.06	-163.00	13720.00	4635	20230615	-20.71	3090	20231020	18.93	4610	-20.28	20240307	3405	7.93	20240112	4635	-20.71	20230615	3090	18.93	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
113	20240411	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-60	5	-1.61	11233560	3055	5.00	3685	3685	3670	4845	2615	3730	3677.11	1.30	0	-111	3830	3780	3735	3685	3640	3757	3662	91	1115	500	2680	5	1	18193230	668	-22.52	0.27	12	0.02	-163.00	13720.00	4635	20230615	-20.82	3090	20231020	18.77	4610	-20.39	20240307	3405	7.78	20240112	4635	-20.82	20230615	3090	18.77	20231020	1.09	N	032940	500	90 억		235661	N	N	0	N	00	N
114	20240409	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-25	5	-0.67	227359240	61091	119.35	3750	3785	3690	4880	2630	3755	3721.65	1.33	0	-6392	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	679	-22.88	0.27	12	0.34	-163.00	13720.00	4635	20230615	-19.53	3090	20231020	20.71	4610	-19.09	20240307	3405	9.54	20240112	4635	-19.53	20230615	3090	20.71	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
115	20240409	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-45	5	-1.20	213940170	57486	112.31	3750	3785	3690	4880	2630	3755	3721.60	1.33	0	-6197	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	675	-22.76	0.27	12	0.32	-163.00	13720.00	4635	20230615	-19.96	3090	20231020	20.06	4610	-19.52	20240307	3405	8.96	20240112	4635	-19.96	20230615	3090	20.06	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
116	20240409	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-50	5	-1.33	191607365	51456	100.53	3750	3785	3690	4880	2630	3755	3723.71	1.33	0	-5616	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	674	-22.73	0.27	12	0.28	-163.00	13720.00	4635	20230615	-20.06	3090	20231020	19.90	4610	-19.63	20240307	3405	8.81	20240112	4635	-20.06	20230615	3090	19.90	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
117	20240409	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-55	5	-1.46	188462335	50606	98.86	3750	3785	3690	4880	2630	3755	3724.11	1.33	0	-5688	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	673	-22.70	0.27	12	0.28	-163.00	13720.00	4635	20230615	-20.17	3090	20231020	19.74	4610	-19.74	20240307	3405	8.66	20240112	4635	-20.17	20230615	3090	19.74	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
118	20240409	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-60	5	-1.60	166891355	44763	87.45	3750	3785	3690	4880	2630	3755	3728.33	1.33	0	-5657	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	672	-22.67	0.27	12	0.25	-163.00	13720.00	4635	20230615	-20.28	3090	20231020	19.58	4610	-19.85	20240307	3405	8.52	20240112	4635	-20.28	20230615	3090	19.58	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
119	20240409	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-40	5	-1.07	92075760	24562	47.98	3750	3785	3715	4880	2630	3755	3748.71	1.33	0	-3078	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	676	-22.79	0.27	12	0.14	-163.00	13720.00	4635	20230615	-19.85	3090	20231020	20.23	4610	-19.41	20240307	3405	9.10	20240112	4635	-19.85	20230615	3090	20.23	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
120	20240409	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	15	2	0.40	32459375	8638	16.88	3750	3785	3740	4880	2630	3755	3757.74	1.33	0	2053	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	686	-23.13	0.27	12	0.05	-163.00	13720.00	4635	20230615	-18.66	3090	20231020	22.01	4610	-18.22	20240307	3405	10.72	20240112	4635	-18.66	20230615	3090	22.01	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
121	20240409	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	0	3	0.00	4938040	1316	2.57	3750	3755	3750	4880	2630	3755	3752.31	1.33	0	608	3848	3801	3773	3726	3698	3787	3712	91	1125	500	2700	5	1	18193230	683	-23.04	0.27	12	0.01	-163.00	13720.00	4635	20230615	-18.99	3090	20231020	21.52	4610	-18.55	20240307	3405	10.28	20240112	4635	-18.99	20230615	3090	21.52	20231020	1.12	N	032940	500	90 억		242053	N	N	0	N	00	N
122	20240408	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-55	5	-1.44	173560275	46001	140.99	3780	3820	3745	4950	2670	3810	3772.97	1.42	0	-15389	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	683	-23.04	0.27	12	0.25	-163.00	13720.00	4635	20230615	-18.99	3090	20231020	21.52	4610	-18.55	20240307	3405	10.28	20240112	4635	-18.99	20230615	3090	21.52	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
123	20240408	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-20	5	-0.52	158191200	41912	128.46	3780	3820	3745	4950	2670	3810	3774.37	1.42	0	-14844	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	690	-23.25	0.28	12	0.23	-163.00	13720.00	4635	20230615	-18.23	3090	20231020	22.65	4610	-17.79	20240307	3405	11.31	20240112	4635	-18.23	20230615	3090	22.65	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
124	20240408	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-35	5	-0.92	135977030	36036	110.45	3780	3820	3745	4950	2670	3810	3773.37	1.42	0	-12518	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	687	-23.16	0.28	12	0.20	-163.00	13720.00	4635	20230615	-18.55	3090	20231020	22.17	4610	-18.11	20240307	3405	10.87	20240112	4635	-18.55	20230615	3090	22.17	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
125	20240408	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-40	5	-1.05	133526380	35387	108.46	3780	3820	3745	4950	2670	3810	3773.32	1.42	0	-12201	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	686	-23.13	0.27	12	0.19	-163.00	13720.00	4635	20230615	-18.66	3090	20231020	22.01	4610	-18.22	20240307	3405	10.72	20240112	4635	-18.66	20230615	3090	22.01	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
126	20240408	120344	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-45	5	-1.18	127744575	33854	103.76	3780	3820	3745	4950	2670	3810	3773.40	1.42	0	-11860	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	685	-23.10	0.27	12	0.19	-163.00	13720.00	4635	20230615	-18.77	3090	20231020	21.84	4610	-18.33	20240307	3405	10.57	20240112	4635	-18.77	20230615	3090	21.84	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
127	20240408	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-55	5	-1.44	110025685	29156	89.36	3780	3820	3745	4950	2670	3810	3773.69	1.42	0	-10715	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	683	-23.04	0.27	12	0.16	-163.00	13720.00	4635	20230615	-18.99	3090	20231020	21.52	4610	-18.55	20240307	3405	10.28	20240112	4635	-18.99	20230615	3090	21.52	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
128	20240408	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-20	5	-0.52	81554670	21620	66.27	3780	3820	3745	4950	2670	3810	3772.19	1.42	0	-6415	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	690	-23.25	0.28	12	0.12	-163.00	13720.00	4635	20230615	-18.23	3090	20231020	22.65	4610	-17.79	20240307	3405	11.31	20240112	4635	-18.23	20230615	3090	22.65	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
129	20240408	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	10	2	0.26	9490860	2510	7.69	3780	3820	3780	4950	2670	3810	3781.22	1.42	0	366	3856	3832	3816	3792	3776	3845	3805	91	1140	500	2740	5	1	18193230	695	-23.44	0.28	12	0.01	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.12	N	032940	500	90 억		257442	N	N	0	N	00	N
130	20240405	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-35	5	-0.91	122033380	31947	33.97	3800	3840	3800	4995	2695	3845	3819.87	1.46	0	-7943	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	693	-23.37	0.28	12	0.18	-163.00	13720.00	4635	20230615	-17.80	3090	20231020	23.30	4610	-17.35	20240307	3405	11.89	20240112	4635	-17.80	20230615	3090	23.30	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
131	20240405	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-20	5	-0.52	105943490	27733	29.49	3800	3840	3800	4995	2695	3845	3820.12	1.46	0	-6264	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	696	-23.47	0.28	12	0.15	-163.00	13720.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
132	20240405	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-25	5	-0.65	90053870	23565	25.06	3800	3840	3800	4995	2695	3845	3821.51	1.46	0	-4875	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	695	-23.44	0.28	12	0.13	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
133	20240405	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-15	5	-0.39	84166995	22027	23.43	3800	3840	3800	4995	2695	3845	3821.08	1.46	0	-4054	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	697	-23.50	0.28	12	0.12	-163.00	13720.00	4635	20230615	-17.37	3090	20231020	23.95	4610	-16.92	20240307	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
134	20240405	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-10	5	-0.26	70972120	18579	19.76	3800	3840	3800	4995	2695	3845	3820.02	1.46	0	-4449	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	698	-23.53	0.28	12	0.10	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
135	20240405	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-40	5	-1.04	61726005	16164	17.19	3800	3840	3800	4995	2695	3845	3818.73	1.46	0	-4017	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	692	-23.34	0.28	12	0.09	-163.00	13720.00	4635	20230615	-17.91	3090	20231020	23.14	4610	-17.46	20240307	3405	11.75	20240112	4635	-17.91	20230615	3090	23.14	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
136	20240405	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-10	5	-0.26	30104975	7877	8.38	3800	3840	3800	4995	2695	3845	3821.88	1.46	0	662	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	698	-23.53	0.28	12	0.04	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
137	20240405	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-15	5	-0.39	5567170	1465	1.56	3800	3835	3800	4995	2695	3845	3800.12	1.46	0	258	3935	3890	3840	3795	3745	3912	3817	91	1150	500	2760	5	1	18193230	697	-23.50	0.28	12	0.01	-163.00	13720.00	4635	20230615	-17.37	3090	20231020	23.95	4610	-16.92	20240307	3405	12.48	20240112	4635	-17.37	20230615	3090	23.95	20231020	1.15	N	032940	500	90 억		265385	N	N	0	N	00	N
138	20240404	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	10	2	0.26	359699960	93990	190.53	3835	3885	3790	4985	2685	3835	3825.68	1.63	0	-29517	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	700	-23.59	0.28	12	0.52	-163.00	13720.00	4635	20230615	-17.04	3090	20231020	24.43	4610	-16.59	20240307	3405	12.92	20240112	4635	-17.04	20230615	3090	24.43	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
139	20240404	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-30	5	-0.78	293464445	76730	155.54	3835	3885	3790	4985	2685	3835	3824.64	1.63	0	-25130	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	692	-23.34	0.28	12	0.42	-163.00	13720.00	4635	20230615	-17.91	3090	20231020	23.14	4610	-17.46	20240307	3405	11.75	20240112	4635	-17.91	20230615	3090	23.14	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
140	20240404	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-20	5	-0.52	244652180	63909	129.55	3835	3885	3790	4985	2685	3835	3828.13	1.63	0	-21833	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	694	-23.40	0.28	12	0.35	-163.00	13720.00	4635	20230615	-17.69	3090	20231020	23.46	4610	-17.25	20240307	3405	12.04	20240112	4635	-17.69	20230615	3090	23.46	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
141	20240404	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-35	5	-0.91	229411070	59903	121.43	3835	3885	3790	4985	2685	3835	3829.71	1.63	0	-20387	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	691	-23.31	0.28	12	0.33	-163.00	13720.00	4635	20230615	-18.02	3090	20231020	22.98	4610	-17.57	20240307	3405	11.60	20240112	4635	-18.02	20230615	3090	22.98	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
142	20240404	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-15	5	-0.39	153861810	40060	81.20	3835	3885	3810	4985	2685	3835	3840.78	1.63	0	-5344	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	695	-23.44	0.28	12	0.22	-163.00	13720.00	4635	20230615	-17.58	3090	20231020	23.62	4610	-17.14	20240307	3405	12.19	20240112	4635	-17.58	20230615	3090	23.62	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
143	20240404	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-10	5	-0.26	113925780	29629	60.06	3835	3885	3810	4985	2685	3835	3845.08	1.63	0	-3480	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	696	-23.47	0.28	12	0.16	-163.00	13720.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
144	20240404	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	20	2	0.52	70321735	18280	37.06	3835	3875	3810	4985	2685	3835	3846.92	1.63	0	-1645	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	701	-23.65	0.28	12	0.10	-163.00	13720.00	4635	20230615	-16.83	3090	20231020	24.76	4610	-16.38	20240307	3405	13.22	20240112	4635	-16.83	20230615	3090	24.76	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
145	20240404	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	0	3	0.00	3386305	883	1.79	3835	3835	3835	4985	2685	3835	3835.00	1.63	0	-53	3925	3880	3850	3805	3775	3865	3790	91	1150	500	2760	5	1	18193230	698	-23.53	0.28	12	0.00	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.14	N	032940	500	90 억		295656	N	N	0	N	00	N
146	20240403	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-65	5	-1.67	189111235	49302	58.45	3895	3895	3820	5070	2730	3900	3835.73	1.66	0	-7116	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	698	-23.53	0.28	12	0.27	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
147	20240403	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-60	5	-1.54	158906710	41414	49.10	3895	3895	3820	5070	2730	3900	3836.98	1.66	0	-6357	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	699	-23.56	0.28	12	0.23	-163.00	13720.00	4635	20230615	-17.15	3090	20231020	24.27	4610	-16.70	20240307	3405	12.78	20240112	4635	-17.15	20230615	3090	24.27	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
148	20240403	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-40	5	-1.03	148308455	38657	45.83	3895	3895	3820	5070	2730	3900	3836.47	1.66	0	-4220	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	702	-23.68	0.28	12	0.21	-163.00	13720.00	4635	20230615	-16.72	3090	20231020	24.92	4610	-16.27	20240307	3405	13.36	20240112	4635	-16.72	20230615	3090	24.92	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
149	20240403	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-60	5	-1.54	122287285	31895	37.82	3895	3895	3820	5070	2730	3900	3833.99	1.66	0	-4351	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	699	-23.56	0.28	12	0.18	-163.00	13720.00	4635	20230615	-17.15	3090	20231020	24.27	4610	-16.70	20240307	3405	12.78	20240112	4635	-17.15	20230615	3090	24.27	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
150	20240403	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-65	5	-1.67	110786365	28895	34.26	3895	3895	3820	5070	2730	3900	3834.03	1.66	0	-3661	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	698	-23.53	0.28	12	0.16	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
151	20240403	110335	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-65	5	-1.67	85887230	22401	26.56	3895	3895	3820	5070	2730	3900	3833.99	1.66	0	-3825	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	698	-23.53	0.28	12	0.12	-163.00	13720.00	4635	20230615	-17.26	3090	20231020	24.11	4610	-16.81	20240307	3405	12.63	20240112	4635	-17.26	20230615	3090	24.11	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
152	20240403	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-75	5	-1.92	80388225	20965	24.86	3895	3895	3820	5070	2730	3900	3834.30	1.66	0	-3803	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	696	-23.47	0.28	12	0.12	-163.00	13720.00	4635	20230615	-17.48	3090	20231020	23.79	4610	-17.03	20240307	3405	12.33	20240112	4635	-17.48	20230615	3090	23.79	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
153	20240403	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-25	5	-0.64	3158940	811	0.96	3895	3895	3875	5070	2730	3900	3894.92	1.66	0	-119	4000	3950	3875	3825	3750	3912	3787	91	1170	500	2800	5	1	18193230	705	-23.77	0.28	12	0.00	-163.00	13720.00	4635	20230615	-16.40	3090	20231020	25.40	4610	-15.94	20240307	3405	13.80	20240112	4635	-16.40	20230615	3090	25.40	20231020	1.09	N	032940	500	90 억		302761	N	N	0	N	00	N
154	20240402	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	-15	5	-0.38	326203890	84322	34.76	3915	3925	3800	5080	2745	3915	3868.50	1.68	0	-4816	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	710	-23.93	0.28	12	0.46	-163.00	13720.00	4635	20230615	-15.86	3090	20231020	26.21	4610	-15.40	20240307	3405	14.54	20240112	4635	-15.86	20230615	3090	26.21	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
155	20240402	150334	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-25	5	-0.64	305016050	78887	32.52	3915	3925	3800	5080	2745	3915	3866.43	1.68	0	-1712	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	708	-23.87	0.28	12	0.43	-163.00	13720.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
156	20240402	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-20	5	-0.51	289237950	74825	30.85	3915	3925	3800	5080	2745	3915	3865.46	1.68	0	-128	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	709	-23.90	0.28	12	0.41	-163.00	13720.00	4635	20230615	-15.97	3090	20231020	26.05	4610	-15.51	20240307	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
157	20240402	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-30	5	-0.77	271150475	70196	28.94	3915	3925	3800	5080	2745	3915	3862.69	1.68	0	1516	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	707	-23.83	0.28	12	0.39	-163.00	13720.00	4635	20230615	-16.18	3090	20231020	25.73	4610	-15.73	20240307	3405	14.10	20240112	4635	-16.18	20230615	3090	25.73	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
158	20240402	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-25	5	-0.64	220191725	57114	23.54	3915	3925	3800	5080	2745	3915	3855.20	1.68	0	4296	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	708	-23.87	0.28	12	0.31	-163.00	13720.00	4635	20230615	-16.07	3090	20231020	25.89	4610	-15.62	20240307	3405	14.24	20240112	4635	-16.07	20230615	3090	25.89	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
159	20240402	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-30	5	-0.77	194436755	50508	20.82	3915	3925	3800	5080	2745	3915	3849.49	1.68	0	6618	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	707	-23.83	0.28	12	0.28	-163.00	13720.00	4635	20230615	-16.18	3090	20231020	25.73	4610	-15.73	20240307	3405	14.10	20240112	4635	-16.18	20230615	3090	25.73	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
160	20240402	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-50	5	-1.28	159095315	41404	17.07	3915	3925	3800	5080	2745	3915	3842.34	1.68	0	7573	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	703	-23.71	0.28	12	0.23	-163.00	13720.00	4635	20230615	-16.61	3090	20231020	25.08	4610	-16.16	20240307	3405	13.51	20240112	4635	-16.61	20230615	3090	25.08	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
161	20240402	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	10	2	0.26	13159540	3358	1.38	3915	3925	3910	5080	2745	3915	3918.98	1.68	0	-861	4155	4035	3920	3800	3685	3977	3742	91	1165	500	2810	5	1	18193230	714	-24.08	0.29	12	0.02	-163.00	13720.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.01	N	032940	500	90 억		305882	N	N	0	N	00	N
162	20240401	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-130	5	-3.21	945227020	242274	110.16	4035	4040	3805	5250	2835	4045	3901.44	1.74	0	-11293	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	712	1.86	0.28	12	1.33	2102.00	13943.00	4635	20230615	-15.53	3090	20231020	26.70	4610	-15.08	20240307	3405	14.98	20240112	4635	-15.53	20230615	3090	26.70	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
163	20240401	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-125	5	-3.09	827088695	211901	96.35	4035	4040	3805	5250	2835	4045	3903.17	1.74	0	-6621	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	713	1.86	0.28	12	1.16	2102.00	13943.00	4635	20230615	-15.43	3090	20231020	26.86	4610	-14.97	20240307	3405	15.12	20240112	4635	-15.43	20230615	3090	26.86	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
164	20240401	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	-150	5	-3.71	432463865	109357	49.72	4035	4040	3860	5250	2835	4045	3954.59	1.74	0	-43477	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	709	1.85	0.28	12	0.60	2102.00	13943.00	4635	20230615	-15.97	3090	20231020	26.05	4610	-15.51	20240307	3405	14.39	20240112	4635	-15.97	20230615	3090	26.05	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
165	20240401	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-140	5	-3.46	322707230	81166	36.91	4035	4040	3900	5250	2835	4045	3975.87	1.74	0	-29477	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	710	1.86	0.28	12	0.45	2102.00	13943.00	4635	20230615	-15.75	3090	20231020	26.38	4610	-15.29	20240307	3405	14.68	20240112	4635	-15.75	20230615	3090	26.38	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
166	20240401	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-120	5	-2.97	277444555	69602	31.65	4035	4040	3920	5250	2835	4045	3986.14	1.74	0	-25390	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	714	1.87	0.28	12	0.38	2102.00	13943.00	4635	20230615	-15.32	3090	20231020	27.02	4610	-14.86	20240307	3405	15.27	20240112	4635	-15.32	20230615	3090	27.02	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
167	20240401	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	-100	5	-2.47	219643105	54913	24.97	4035	4040	3940	5250	2835	4045	3999.82	1.74	0	-20582	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	718	1.88	0.28	12	0.30	2102.00	13943.00	4635	20230615	-14.89	3090	20231020	27.67	4610	-14.43	20240307	3405	15.86	20240112	4635	-14.89	20230615	3090	27.67	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
168	20240401	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-15	5	-0.37	139354315	34708	15.78	4035	4040	3965	5250	2835	4045	4015.03	1.74	0	-8758	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	733	1.92	0.29	12	0.19	2102.00	13943.00	4635	20230615	-13.05	3090	20231020	30.42	4610	-12.58	20240307	3405	18.36	20240112	4635	-13.05	20230615	3090	30.42	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N
169	20240401	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-35	5	-0.87	34449310	8553	3.89	4035	4040	4005	5250	2835	4045	4027.70	1.74	0	-4862	4161	4102	4001	3942	3841	4132	3972	91	1205	500	2910	5	1	18193230	730	1.91	0.29	12	0.05	2102.00	13943.00	4635	20230615	-13.48	3090	20231020	29.77	4610	-13.02	20240307	3405	17.77	20240112	4635	-13.48	20230615	3090	29.77	20231020	1.07	N	032940	500	90 억		317454	N	N	0	N	00	N