KissMeData/086060/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	160715	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	0	3	0.00	103601095	26568	114.58	3870	3945	3870	5040	2720	3880	3899.50	3.82	0	-4384	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	334	12.89	0.69	12	0.31	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
3	20240430	150726	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	100947135	25884	111.63	3870	3945	3870	5040	2720	3880	3899.98	3.82	0	-4385	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	336	12.96	0.70	12	0.30	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
4	20240430	140726	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	10	2	0.26	74546430	19083	82.30	3870	3945	3870	5040	2720	3880	3906.43	3.82	0	-4414	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	335	12.92	0.69	12	0.22	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
5	20240430	130725	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	30	2	0.77	63616545	16279	70.20	3870	3945	3870	5040	2720	3880	3907.89	3.82	0	-4413	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	337	12.99	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.99	3775	20240419	3.58	4745	-17.60	20240201	3775	3.58	20240419	5430	-27.99	20230724	3775	3.58	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
6	20240430	120725	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	25	2	0.64	60243450	15416	66.48	3870	3945	3870	5040	2720	3880	3907.85	3.82	0	-4413	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	336	12.97	0.70	12	0.18	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
7	20240430	110723	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	40	2	1.03	55238250	14137	60.97	3870	3945	3870	5040	2720	3880	3907.35	3.82	0	-3840	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	338	13.02	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
8	20240430	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	45	2	1.16	53070580	13584	58.58	3870	3945	3870	5040	2720	3880	3906.84	3.82	0	-3841	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	338	13.04	0.70	12	0.16	301.00	5610.00	5430	20230724	-27.72	3775	20240419	3.97	4745	-17.28	20240201	3775	3.97	20240419	5430	-27.72	20230724	3775	3.97	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
9	20240430	090734	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	55	2	1.42	14256935	3675	15.85	3870	3935	3870	5040	2720	3880	3879.44	3.82	0	-393	3916	3897	3881	3862	3846	3890	3855	43	1160	500	2870	5	1	8610587	339	13.07	0.70	12	0.04	301.00	5610.00	5430	20230724	-27.53	3775	20240419	4.24	4745	-17.07	20240201	3775	4.24	20240419	5430	-27.53	20230724	3775	4.24	20240419	2.87	N	086060	500	43 억		329330	N	N	0	N	00	N
10	20240429	160713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-5	5	-0.13	89892325	23159	79.31	3890	3900	3865	5050	2720	3885	3881.53	3.79	0	-2007	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	334	12.89	0.69	12	0.27	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
11	20240429	150724	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	5	2	0.13	87198715	22465	76.93	3890	3900	3865	5050	2720	3885	3881.54	3.79	0	-1979	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	335	12.92	0.69	12	0.26	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
12	20240429	140654	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	0	3	0.00	85075300	21919	75.06	3890	3900	3865	5050	2720	3885	3881.35	3.79	0	-1813	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	335	12.91	0.69	12	0.25	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
13	20240429	130723	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	5	2	0.13	69148345	17824	61.04	3890	3900	3865	5050	2720	3885	3879.51	3.79	0	-54	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	335	12.92	0.69	12	0.21	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
14	20240429	120723	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	5	2	0.13	64787655	16703	57.20	3890	3900	3865	5050	2720	3885	3878.80	3.79	0	-54	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	335	12.92	0.69	12	0.19	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
15	20240429	110657	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	0	3	0.00	63346655	16332	55.93	3890	3900	3865	5050	2720	3885	3878.68	3.79	0	-39	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	335	12.91	0.69	12	0.19	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
16	20240429	100723	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	0	3	0.00	43129105	11131	38.12	3890	3900	3865	5050	2720	3885	3874.68	3.79	0	-39	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	335	12.91	0.69	12	0.13	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
17	20240429	090723	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-10	5	-0.26	8454015	2174	7.44	3890	3900	3875	5050	2720	3885	3888.69	3.79	0	-123	3935	3910	3885	3860	3835	3897	3847	43	1165	500	2870	5	1	8610587	334	12.87	0.69	12	0.03	301.00	5610.00	5430	20230724	-28.64	3775	20240419	2.65	4745	-18.34	20240201	3775	2.65	20240419	5430	-28.64	20230724	3775	2.65	20240419	2.88	N	086060	500	43 억		326338	N	N	0	N	00	N
18	20240426	160720	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	113293320	29183	182.79	3900	3910	3860	5070	2730	3900	3882.17	3.82	0	-4048	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	335	12.91	0.69	12	0.34	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
19	20240426	150721	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-20	5	-0.51	102340020	26362	165.12	3900	3910	3860	5070	2730	3900	3882.10	3.82	0	-3865	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	334	12.89	0.69	12	0.31	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
20	20240426	140718	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	87997415	22655	141.90	3900	3910	3860	5070	2730	3900	3884.24	3.82	0	-2643	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	335	12.91	0.69	12	0.26	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
21	20240426	130720	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-30	5	-0.77	64169680	16499	103.34	3900	3910	3870	5070	2730	3900	3889.31	3.82	0	-2191	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	333	12.86	0.69	12	0.19	301.00	5610.00	5430	20230724	-28.73	3775	20240419	2.52	4745	-18.44	20240201	3775	2.52	20240419	5430	-28.73	20230724	3775	2.52	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
22	20240426	120718	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	5	2	0.13	45350570	11646	72.95	3900	3910	3870	5070	2730	3900	3894.09	3.82	0	-2535	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	336	12.97	0.70	12	0.14	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
23	20240426	110718	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-10	5	-0.26	22972815	5902	36.97	3900	3910	3870	5070	2730	3900	3892.38	3.82	0	-2535	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	335	12.92	0.69	12	0.07	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
24	20240426	100717	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	5	2	0.13	11030755	2832	17.74	3900	3910	3870	5070	2730	3900	3895.04	3.82	0	-383	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	336	12.97	0.70	12	0.03	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
25	20240426	090721	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-10	5	-0.26	354890	91	0.57	3900	3900	3890	5070	2730	3900	3899.89	3.82	0	-45	3956	3927	3901	3872	3846	3942	3887	43	1170	500	2880	5	1	8610587	335	12.92	0.69	12	0.00	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.86	N	086060	500	43 억		329247	N	N	0	N	00	N
26	20240425	160714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	62270405	15965	76.84	3875	3930	3875	5040	2720	3880	3900.44	3.84	0	-1301	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	336	12.96	0.70	12	0.19	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
27	20240425	150719	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	0	3	0.00	60254480	15448	74.35	3875	3930	3875	5040	2720	3880	3900.47	3.84	0	-1268	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	334	12.89	0.69	12	0.18	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
28	20240425	140715	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	51226905	13126	63.18	3875	3930	3875	5040	2720	3880	3902.71	3.84	0	-1092	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	336	12.96	0.70	12	0.15	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
29	20240425	130718	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	40	2	1.03	47142270	12080	58.14	3875	3930	3875	5040	2720	3880	3902.51	3.84	0	-1092	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	338	13.02	0.70	12	0.14	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
30	20240425	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	44608500	11432	55.02	3875	3930	3875	5040	2720	3880	3902.08	3.84	0	-1070	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	336	12.96	0.70	12	0.13	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
31	20240425	110716	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	40	2	1.03	43097715	11045	53.16	3875	3930	3875	5040	2720	3880	3902.01	3.84	0	-1147	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	338	13.02	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.81	3775	20240419	3.84	4745	-17.39	20240201	3775	3.84	20240419	5430	-27.81	20230724	3775	3.84	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
32	20240425	100715	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	19500985	5010	24.11	3875	3920	3875	5040	2720	3880	3892.41	3.84	0	115	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	336	12.96	0.70	12	0.06	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
33	20240425	090718	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	5	2	0.13	4043230	1043	5.02	3875	3885	3875	5040	2720	3880	3876.54	3.84	0	145	3940	3910	3885	3855	3830	3925	3870	43	1160	500	2870	5	1	8610587	335	12.91	0.69	12	0.01	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.94	N	086060	500	43 억		330507	N	N	0	N	00	N
34	20240424	160702	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-20	5	-0.51	80713735	20777	51.32	3875	3915	3860	5070	2730	3900	3884.87	3.84	0	-75	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	334	12.89	0.69	12	0.24	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
35	20240424	150713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-10	5	-0.26	63426315	16329	40.33	3875	3915	3860	5070	2730	3900	3884.27	3.84	0	-77	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	335	12.92	0.69	12	0.19	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
36	20240424	140712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	5	2	0.13	59095600	15217	37.59	3875	3915	3860	5070	2730	3900	3883.53	3.84	0	-77	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	336	12.97	0.70	12	0.18	301.00	5610.00	5430	20230724	-28.08	3775	20240419	3.44	4745	-17.70	20240201	3775	3.44	20240419	5430	-28.08	20230724	3775	3.44	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
37	20240424	130717	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-10	5	-0.26	54400635	14010	34.60	3875	3915	3860	5070	2730	3900	3882.99	3.84	0	-77	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	335	12.92	0.69	12	0.16	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
38	20240424	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	-15	5	-0.38	43597935	11240	27.76	3875	3915	3860	5070	2730	3900	3878.82	3.84	0	-77	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	335	12.91	0.69	12	0.13	301.00	5610.00	5430	20230724	-28.45	3775	20240419	2.91	4745	-18.12	20240201	3775	2.91	20240419	5430	-28.45	20230724	3775	2.91	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
39	20240424	110712	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-10	5	-0.26	36880175	9509	23.49	3875	3915	3860	5070	2730	3900	3878.45	3.84	0	-431	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	335	12.92	0.69	12	0.11	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
40	20240424	100711	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-25	5	-0.64	22816100	5875	14.51	3875	3915	3860	5070	2730	3900	3883.59	3.84	0	-141	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	334	12.87	0.69	12	0.07	301.00	5610.00	5430	20230724	-28.64	3775	20240419	2.65	4745	-18.34	20240201	3775	2.65	20240419	5430	-28.64	20230724	3775	2.65	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
41	20240424	090713	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	-20	5	-0.51	6475960	1673	4.13	3875	3880	3860	5070	2730	3900	3870.87	3.84	0	65	3946	3922	3891	3867	3836	3935	3880	43	1170	500	2880	5	1	8610587	334	12.89	0.69	12	0.02	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	2.93	N	086060	500	43 억		330440	N	N	0	N	00	N
42	20240423	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	157075545	40486	165.86	3895	3915	3860	5060	2730	3895	3879.72	3.82	0	1039	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.47	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
43	20240423	150710	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	0	3	0.00	154841445	39912	163.51	3895	3915	3860	5060	2730	3895	3879.55	3.82	0	1030	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	335	12.94	0.69	12	0.46	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
44	20240423	140709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-5	5	-0.13	141140280	36395	149.10	3895	3915	3860	5060	2730	3895	3877.99	3.82	0	1213	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	335	12.92	0.69	12	0.42	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
45	20240423	130708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	-5	5	-0.13	126452395	32610	133.59	3895	3915	3860	5060	2730	3895	3877.69	3.82	0	1212	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	335	12.92	0.69	12	0.38	301.00	5610.00	5430	20230724	-28.36	3775	20240419	3.05	4745	-18.02	20240201	3775	3.05	20240419	5430	-28.36	20230724	3775	3.05	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
46	20240423	120708	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	0	3	0.00	92439545	23803	97.51	3895	3915	3875	5060	2730	3895	3883.50	3.82	0	-420	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	335	12.94	0.69	12	0.28	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
47	20240423	110709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	0	3	0.00	19502480	5018	20.56	3895	3915	3875	5060	2730	3895	3886.42	3.82	0	-348	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	335	12.94	0.69	12	0.06	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
48	20240423	100709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-20	5	-0.51	15876290	4084	16.73	3895	3915	3875	5060	2730	3895	3887.34	3.82	0	45	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	334	12.87	0.69	12	0.05	301.00	5610.00	5430	20230724	-28.64	3775	20240419	2.65	4745	-18.34	20240201	3775	2.65	20240419	5430	-28.64	20230724	3775	2.65	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
49	20240423	090709	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	1746060	448	1.84	3895	3900	3895	5060	2730	3895	3897.78	3.82	0	-53	3931	3912	3876	3857	3821	3922	3867	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.01	301.00	5610.00	5430	20230724	-28.18	3775	20240419	3.31	4745	-17.81	20240201	3775	3.31	20240419	5430	-28.18	20230724	3775	3.31	20240419	3.14	N	086060	500	43 억		329219	N	N	0	N	00	N
50	20240422	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	94411325	24410	58.35	3860	3895	3840	5040	2720	3880	3867.70	3.79	0	2860	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	335	12.94	0.69	12	0.28	301.00	5610.00	5430	20230724	-28.27	3775	20240419	3.18	4745	-17.91	20240201	3775	3.18	20240419	5430	-28.27	20230724	3775	3.18	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
51	20240422	150706	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	0	3	0.00	90939165	23518	56.22	3860	3890	3840	5040	2720	3880	3866.79	3.79	0	2770	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	334	12.89	0.69	12	0.27	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
52	20240422	140705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	0	3	0.00	86818850	22457	53.68	3860	3890	3840	5040	2720	3880	3866.00	3.79	0	2770	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	334	12.89	0.69	12	0.26	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
53	20240422	130704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	-5	5	-0.13	77043840	19936	47.66	3860	3885	3840	5040	2720	3880	3864.56	3.79	0	2651	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	334	12.87	0.69	12	0.23	301.00	5610.00	5430	20230724	-28.64	3775	20240419	2.65	4745	-18.34	20240201	3775	2.65	20240419	5430	-28.64	20230724	3775	2.65	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
54	20240422	120704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-15	5	-0.39	65542915	16971	40.57	3860	3885	3840	5040	2720	3880	3862.05	3.79	0	2396	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	333	12.84	0.69	12	0.20	301.00	5610.00	5430	20230724	-28.82	3775	20240419	2.38	4745	-18.55	20240201	3775	2.38	20240419	5430	-28.82	20230724	3775	2.38	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
55	20240422	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	-20	5	-0.52	54726390	14169	33.87	3860	3885	3840	5040	2720	3880	3862.40	3.79	0	2305	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	332	12.82	0.69	12	0.16	301.00	5610.00	5430	20230724	-28.91	3775	20240419	2.25	4745	-18.65	20240201	3775	2.25	20240419	5430	-28.91	20230724	3775	2.25	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
56	20240422	100705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	-10	5	-0.26	44673205	11568	27.65	3860	3885	3840	5040	2720	3880	3861.79	3.79	0	2279	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	333	12.86	0.69	12	0.13	301.00	5610.00	5430	20230724	-28.73	3775	20240419	2.52	4745	-18.44	20240201	3775	2.52	20240419	5430	-28.73	20230724	3775	2.52	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
57	20240422	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-25	5	-0.64	2960865	767	1.83	3860	3865	3855	5040	2720	3880	3860.32	3.79	0	-10	4043	3961	3868	3786	3693	3915	3740	43	1160	500	2870	5	1	8610587	332	12.81	0.69	12	0.01	301.00	5610.00	5430	20230724	-29.01	3775	20240419	2.12	4745	-18.76	20240201	3775	2.12	20240419	5430	-29.01	20230724	3775	2.12	20240419	3.09	N	086060	500	43 억		326356	N	N	0	N	00	N
58	20240419	160635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3880	-50	5	-1.27	161357450	41823	107.88	3930	3950	3775	5100	2755	3930	3857.97	3.84	0	-4848	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	334	12.89	0.69	12	0.49	301.00	5610.00	5430	20230724	-28.55	3775	20240419	2.78	4745	-18.23	20240201	3775	2.78	20240419	5430	-28.55	20230724	3775	2.78	20240419	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
59	20240419	150640	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3860	-70	5	-1.78	154220850	39982	103.13	3930	3950	3775	5100	2755	3930	3857.26	3.84	0	-4751	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	332	12.82	0.69	12	0.46	301.00	5610.00	5430	20230724	-28.91	3775	20240419	2.25	4745	-18.65	20240201	3775	2.25	20240419	5430	-28.91	20230724	3775	2.25	20240419	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
60	20240419	140634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3845	-85	5	-2.16	149462765	38743	99.94	3930	3950	3775	5100	2755	3930	3857.80	3.84	0	-4748	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	331	12.77	0.69	12	0.45	301.00	5610.00	5430	20230724	-29.19	3775	20240419	1.85	4745	-18.97	20240201	3775	1.85	20240419	5430	-29.19	20230724	3775	1.85	20240419	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
61	20240419	130635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3870	-60	5	-1.53	132783455	34377	88.68	3930	3950	3775	5100	2755	3930	3862.57	3.84	0	-5096	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	333	12.86	0.69	12	0.40	301.00	5610.00	5430	20230724	-28.73	3775	20240419	2.52	4745	-18.44	20240201	3775	2.52	20240419	5430	-28.73	20230724	3775	2.52	20240419	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
62	20240419	120632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3810	-120	5	-3.05	123168525	31868	82.20	3930	3950	3775	5100	2755	3930	3864.96	3.84	0	-4999	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	328	12.66	0.68	12	0.37	301.00	5610.00	5430	20230724	-29.83	3775	20240419	0.93	4745	-19.70	20240201	3775	0.93	20240419	5430	-29.83	20230724	3775	0.93	20240419	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
63	20240419	110639	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	-40	5	-1.02	38668360	9907	25.56	3930	3950	3875	5100	2755	3930	3903.14	3.84	0	-3799	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	335	12.92	0.69	12	0.12	301.00	5610.00	5430	20230724	-28.36	3875	20240419	0.39	4745	-18.02	20240201	3875	0.39	20240419	5430	-28.36	20230724	3875	0.39	20240419	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
64	20240419	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-10	5	-0.25	25233930	6453	16.65	3930	3950	3895	5100	2755	3930	3910.42	3.84	0	-1459	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.81	3880	20240418	1.03	4745	-17.39	20240201	3880	1.03	20240418	5430	-27.81	20230724	3880	1.03	20240418	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
65	20240419	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	-20	5	-0.51	4160520	1060	2.73	3930	3950	3910	5100	2755	3930	3925.02	3.84	0	-401	3976	3952	3916	3892	3856	3965	3905	43	1170	500	2900	5	1	8610587	337	12.99	0.70	12	0.01	301.00	5610.00	5430	20230724	-27.99	3880	20240418	0.77	4745	-17.60	20240201	3880	0.77	20240418	5430	-27.99	20230724	3880	0.77	20240418	3.10	N	086060	500	43 억		330898	N	N	0	N	00	N
66	20240418	160633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3930	35	2	0.90	151795390	38765	213.52	3895	3940	3880	5060	2730	3895	3915.78	3.70	0	12225	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	338	13.06	0.70	12	0.45	301.00	5610.00	5430	20230724	-27.62	3880	20240418	1.29	4745	-17.18	20240201	3880	1.29	20240418	5430	-27.62	20230724	3880	1.29	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
67	20240418	150631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3920	25	2	0.64	142323150	36351	200.23	3895	3940	3880	5060	2730	3895	3915.25	3.70	0	12204	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	338	13.02	0.70	12	0.42	301.00	5610.00	5430	20230724	-27.81	3880	20240418	1.03	4745	-17.39	20240201	3880	1.03	20240418	5430	-27.81	20230724	3880	1.03	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
68	20240418	140637	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3940	45	2	1.16	122848295	31384	172.87	3895	3940	3880	5060	2730	3895	3914.36	3.70	0	12096	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	339	13.09	0.70	12	0.36	301.00	5610.00	5430	20230724	-27.44	3880	20240418	1.55	4745	-16.97	20240201	3880	1.55	20240418	5430	-27.44	20230724	3880	1.55	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
69	20240418	130632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3940	45	2	1.16	121146300	30951	170.48	3895	3940	3880	5060	2730	3895	3914.13	3.70	0	12025	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	339	13.09	0.70	12	0.36	301.00	5610.00	5430	20230724	-27.44	3880	20240418	1.55	4745	-16.97	20240201	3880	1.55	20240418	5430	-27.44	20230724	3880	1.55	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
70	20240418	120630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3940	45	2	1.16	120021355	30665	168.91	3895	3940	3880	5060	2730	3895	3913.95	3.70	0	12144	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	339	13.09	0.70	12	0.36	301.00	5610.00	5430	20230724	-27.44	3880	20240418	1.55	4745	-16.97	20240201	3880	1.55	20240418	5430	-27.44	20230724	3880	1.55	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
71	20240418	110631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3930	35	2	0.90	106174620	27145	149.52	3895	3940	3880	5060	2730	3895	3911.39	3.70	0	12200	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	338	13.06	0.70	12	0.32	301.00	5610.00	5430	20230724	-27.62	3880	20240418	1.29	4745	-17.18	20240201	3880	1.29	20240418	5430	-27.62	20230724	3880	1.29	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
72	20240418	100633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3925	30	2	0.77	84980145	21750	119.80	3895	3925	3880	5060	2730	3895	3907.13	3.70	0	12136	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	338	13.04	0.70	12	0.25	301.00	5610.00	5430	20230724	-27.72	3880	20240418	1.16	4745	-17.28	20240201	3880	1.16	20240418	5430	-27.72	20230724	3880	1.16	20240418	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
73	20240418	090631	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	5	2	0.13	2123065	545	3.00	3895	3910	3895	5060	2730	3895	3895.53	3.70	0	-408	3921	3907	3896	3882	3871	3902	3877	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.01	301.00	5610.00	5430	20230724	-28.18	3885	20240417	0.39	4745	-17.81	20240201	3885	0.39	20240417	5430	-28.18	20230724	3885	0.39	20240417	3.16	N	086060	500	43 억		318673	N	N	0	N	00	N
74	20240417	160626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3895	-10	5	-0.26	70718200	18155	55.69	3905	3910	3885	5070	2735	3905	3895.25	3.73	0	-2140	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	335	12.94	0.69	12	0.21	301.00	5610.00	5430	20230724	-28.27	3885	20240417	0.26	4745	-17.91	20240201	3885	0.26	20240417	5430	-28.27	20230724	3885	0.26	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
75	20240417	150638	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-5	5	-0.13	67233250	17260	52.94	3905	3910	3885	5070	2735	3905	3895.32	3.73	0	-2140	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.20	301.00	5610.00	5430	20230724	-28.18	3885	20240417	0.39	4745	-17.81	20240201	3885	0.39	20240417	5430	-28.18	20230724	3885	0.39	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
76	20240417	140631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3905	0	3	0.00	61350950	15752	48.32	3905	3910	3885	5070	2735	3905	3894.80	3.73	0	-1867	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	336	12.97	0.70	12	0.18	301.00	5610.00	5430	20230724	-28.08	3885	20240417	0.51	4745	-17.70	20240201	3885	0.51	20240417	5430	-28.08	20230724	3885	0.51	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
77	20240417	130634	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-5	5	-0.13	49458875	12701	38.96	3905	3910	3885	5070	2735	3905	3894.09	3.73	0	-2003	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.15	301.00	5610.00	5430	20230724	-28.18	3885	20240417	0.39	4745	-17.81	20240201	3885	0.39	20240417	5430	-28.18	20230724	3885	0.39	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
78	20240417	120635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3905	0	3	0.00	47511795	12202	37.43	3905	3910	3885	5070	2735	3905	3893.77	3.73	0	-1796	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	336	12.97	0.70	12	0.14	301.00	5610.00	5430	20230724	-28.08	3885	20240417	0.51	4745	-17.70	20240201	3885	0.51	20240417	5430	-28.08	20230724	3885	0.51	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
79	20240417	110635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-5	5	-0.13	43637130	11206	34.37	3905	3910	3885	5070	2735	3905	3894.09	3.73	0	-1650	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.13	301.00	5610.00	5430	20230724	-28.18	3885	20240417	0.39	4745	-17.81	20240201	3885	0.39	20240417	5430	-28.18	20230724	3885	0.39	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
80	20240417	100631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-5	5	-0.13	33678355	8647	26.52	3905	3910	3885	5070	2735	3905	3894.80	3.73	0	-479	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	336	12.96	0.70	12	0.10	301.00	5610.00	5430	20230724	-28.18	3885	20240417	0.39	4745	-17.81	20240201	3885	0.39	20240417	5430	-28.18	20230724	3885	0.39	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
81	20240417	090628	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	-15	5	-0.38	16607305	4272	13.10	3905	3905	3885	5070	2735	3905	3887.48	3.73	0	-435	3945	3925	3910	3890	3875	3917	3882	43	1165	500	2880	5	1	8610587	335	12.92	0.69	12	0.05	301.00	5610.00	5430	20230724	-28.36	3885	20240417	0.13	4745	-18.02	20240201	3885	0.13	20240417	5430	-28.36	20230724	3885	0.13	20240417	3.17	N	086060	500	43 억		320814	N	N	0	N	00	N
82	20240416	160633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3905	-15	5	-0.38	127430580	32602	71.02	3920	3930	3895	5090	2745	3920	3908.68	3.81	0	-6264	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	336	12.97	0.70	12	0.38	301.00	5610.00	5430	20230724	-28.08	3895	20240416	0.26	4745	-17.70	20240201	3895	0.26	20240416	5430	-28.08	20230724	3895	0.26	20240416	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
83	20240416	150630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-20	5	-0.51	114164960	29201	63.61	3920	3930	3895	5090	2745	3920	3909.63	3.81	0	-6191	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	336	12.96	0.70	12	0.34	301.00	5610.00	5430	20230724	-28.18	3895	20240416	0.13	4745	-17.81	20240201	3895	0.13	20240416	5430	-28.18	20230724	3895	0.13	20240416	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
84	20240416	140630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3905	-15	5	-0.38	84595750	21623	47.10	3920	3930	3895	5090	2745	3920	3912.30	3.81	0	-5429	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	336	12.97	0.70	12	0.25	301.00	5610.00	5430	20230724	-28.08	3895	20240416	0.26	4745	-17.70	20240201	3895	0.26	20240416	5430	-28.08	20230724	3895	0.26	20240416	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
85	20240416	130631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3910	-10	5	-0.26	63714205	16276	35.45	3920	3930	3895	5090	2745	3920	3914.61	3.81	0	-5429	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	337	12.99	0.70	12	0.19	301.00	5610.00	5430	20230724	-27.99	3895	20240416	0.39	4745	-17.60	20240201	3895	0.39	20240416	5430	-27.99	20230724	3895	0.39	20240416	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
86	20240416	120633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3910	-10	5	-0.26	55753080	14235	31.01	3920	3930	3900	5090	2745	3920	3916.62	3.81	0	-5249	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	337	12.99	0.70	12	0.17	301.00	5610.00	5430	20230724	-27.99	3900	20240416	0.26	4745	-17.60	20240201	3900	0.26	20240416	5430	-27.99	20230724	3900	0.26	20240416	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
87	20240416	110630	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-5	5	-0.13	40123690	10239	22.30	3920	3930	3910	5090	2745	3920	3918.71	3.81	0	-2871	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	337	13.01	0.70	12	0.12	301.00	5610.00	5430	20230724	-27.90	3905	20231010	0.26	4745	-17.49	20240201	3910	0.13	20240416	5430	-27.90	20230724	3905	0.26	20231010	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
88	20240416	100623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-5	5	-0.13	23385255	5965	12.99	3920	3930	3915	5090	2745	3920	3920.41	3.81	0	-1267	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	337	13.01	0.70	12	0.07	301.00	5610.00	5430	20230724	-27.90	3905	20231010	0.26	4745	-17.49	20240201	3910	0.13	20240415	5430	-27.90	20230724	3905	0.26	20231010	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
89	20240416	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	0	3	0.00	8957680	2285	4.98	3920	3925	3920	5090	2745	3920	3920.21	3.81	0	170	4013	3966	3938	3891	3863	3952	3877	43	1170	500	2900	5	1	8610587	338	13.02	0.70	12	0.03	301.00	5610.00	5430	20230724	-27.81	3905	20231010	0.38	4745	-17.39	20240201	3910	0.26	20240415	5430	-27.81	20230724	3905	0.38	20231010	3.18	N	086060	500	43 억		327665	N	N	0	N	00	N
90	20240415	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-65	5	-1.63	180041150	45906	392.19	3985	3985	3910	5180	2790	3985	3921.95	3.91	0	-9453	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	338	13.02	0.70	12	0.53	301.00	5610.00	5430	20230724	-27.81	3905	20231010	0.38	4745	-17.39	20240201	3910	0.26	20240415	5430	-27.81	20230724	3905	0.38	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
91	20240415	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-55	5	-1.38	175469800	44740	382.23	3985	3985	3910	5180	2790	3985	3921.99	3.91	0	-9151	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	338	13.06	0.70	12	0.52	301.00	5610.00	5430	20230724	-27.62	3905	20231010	0.64	4745	-17.18	20240201	3910	0.51	20240415	5430	-27.62	20230724	3905	0.64	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
92	20240415	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-70	5	-1.76	152454360	38868	332.06	3985	3985	3910	5180	2790	3985	3922.36	3.91	0	-8930	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	337	13.01	0.70	12	0.45	301.00	5610.00	5430	20230724	-27.90	3905	20231010	0.26	4745	-17.49	20240201	3910	0.13	20240415	5430	-27.90	20230724	3905	0.26	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
93	20240415	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-70	5	-1.76	127108770	32395	276.76	3985	3985	3910	5180	2790	3985	3923.72	3.91	0	-6828	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	337	13.01	0.70	12	0.38	301.00	5610.00	5430	20230724	-27.90	3905	20231010	0.26	4745	-17.49	20240201	3910	0.13	20240415	5430	-27.90	20230724	3905	0.26	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
94	20240415	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	-60	5	-1.51	109378760	27873	238.13	3985	3985	3910	5180	2790	3985	3924.18	3.91	0	-6507	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	338	13.04	0.70	12	0.32	301.00	5610.00	5430	20230724	-27.72	3905	20231010	0.51	4745	-17.28	20240201	3910	0.38	20240415	5430	-27.72	20230724	3905	0.51	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
95	20240415	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	-70	5	-1.76	82028170	20894	178.50	3985	3985	3910	5180	2790	3985	3925.92	3.91	0	-5483	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	337	13.01	0.70	12	0.24	301.00	5610.00	5430	20230724	-27.90	3905	20231010	0.26	4745	-17.49	20240201	3910	0.13	20240415	5430	-27.90	20230724	3905	0.26	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
96	20240415	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	-65	5	-1.63	45210165	11487	98.14	3985	3985	3915	5180	2790	3985	3935.77	3.91	0	-2173	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	338	13.02	0.70	12	0.13	301.00	5610.00	5430	20230724	-27.81	3905	20231010	0.38	4745	-17.39	20240201	3915	0.13	20240415	5430	-27.81	20230724	3905	0.38	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
97	20240415	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	-55	5	-1.38	13569915	3419	29.21	3985	3985	3930	5180	2790	3985	3968.97	3.91	0	-912	4015	4000	3970	3955	3925	4007	3962	43	1195	500	2940	5	1	8610587	338	13.06	0.70	12	0.04	301.00	5610.00	5430	20230724	-27.62	3905	20231010	0.64	4745	-17.18	20240201	3930	0.00	20240415	5430	-27.62	20230724	3905	0.64	20231010	3.18	N	086060	500	43 억		336460	N	N	0	N	00	N
98	20240412	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	20	2	0.50	46457235	11705	33.66	3965	3985	3940	5150	2780	3965	3968.99	3.94	0	-2430	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	343	13.24	0.71	12	0.14	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3940	1.14	20240412	5430	-26.61	20230724	3905	2.05	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
99	20240412	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	15	2	0.38	43824400	11043	31.76	3965	3985	3940	5150	2780	3965	3968.52	3.94	0	-2377	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	343	13.22	0.71	12	0.13	301.00	5610.00	5430	20230724	-26.70	3905	20231010	1.92	4745	-16.12	20240201	3940	1.02	20240412	5430	-26.70	20230724	3905	1.92	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
100	20240412	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	10	2	0.25	39242600	9889	28.44	3965	3985	3940	5150	2780	3965	3968.31	3.94	0	-2347	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	342	13.21	0.71	12	0.11	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3940	0.89	20240412	5430	-26.80	20230724	3905	1.79	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
101	20240412	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	10	2	0.25	37974795	9570	27.52	3965	3985	3940	5150	2780	3965	3968.11	3.94	0	-2345	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	342	13.21	0.71	12	0.11	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3940	0.89	20240412	5430	-26.80	20230724	3905	1.79	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
102	20240412	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	5	2	0.13	24828895	6253	17.98	3965	3985	3940	5150	2780	3965	3970.72	3.94	0	-2337	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	342	13.19	0.71	12	0.07	301.00	5610.00	5430	20230724	-26.89	3905	20231010	1.66	4745	-16.33	20240201	3940	0.76	20240412	5430	-26.89	20230724	3905	1.66	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
103	20240412	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	10	2	0.25	16844975	4244	12.20	3965	3985	3940	5150	2780	3965	3969.13	3.94	0	-1051	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	342	13.21	0.71	12	0.05	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3940	0.89	20240412	5430	-26.80	20230724	3905	1.79	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
104	20240412	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	20	2	0.50	8269245	2085	6.00	3965	3985	3940	5150	2780	3965	3966.06	3.94	0	-522	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	343	13.24	0.71	12	0.02	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3940	1.14	20240412	5430	-26.61	20230724	3905	2.05	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
105	20240412	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-25	5	-0.63	1293840	327	0.94	3965	3965	3940	5150	2780	3965	3956.70	3.94	0	-222	4028	3996	3973	3941	3918	4012	3957	43	1185	500	2930	5	1	8610587	339	13.09	0.70	12	0.00	301.00	5610.00	5430	20230724	-27.44	3905	20231010	0.90	4745	-16.97	20240201	3940	0.00	20240412	5430	-27.44	20230724	3905	0.90	20231010	3.17	N	086060	500	43 억		338890	N	N	0	N	00	N
106	20240411	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-20	5	-0.50	137877110	34771	121.07	3960	4005	3950	5180	2790	3985	3965.29	3.95	0	-1210	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	341	13.17	0.71	12	0.40	301.00	5610.00	5430	20230724	-26.98	3905	20231010	1.54	4745	-16.44	20240201	3950	0.38	20240411	5430	-26.98	20230724	3905	1.54	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
107	20240411	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-10	5	-0.25	133023780	33547	116.81	3960	4005	3950	5180	2790	3985	3965.30	3.95	0	-1198	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	342	13.21	0.71	12	0.39	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3950	0.63	20240411	5430	-26.80	20230724	3905	1.79	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
108	20240411	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-25	5	-0.63	117286560	29573	102.97	3960	4005	3950	5180	2790	3985	3966.00	3.95	0	-1062	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	341	13.16	0.71	12	0.34	301.00	5610.00	5430	20230724	-27.07	3905	20231010	1.41	4745	-16.54	20240201	3950	0.25	20240411	5430	-27.07	20230724	3905	1.41	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
109	20240411	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-25	5	-0.63	82082945	20677	72.00	3960	4005	3950	5180	2790	3985	3969.77	3.95	0	-4067	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	341	13.16	0.71	12	0.24	301.00	5610.00	5430	20230724	-27.07	3905	20231010	1.41	4745	-16.54	20240201	3950	0.25	20240411	5430	-27.07	20230724	3905	1.41	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
110	20240411	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-10	5	-0.25	74920945	18868	65.70	3960	4005	3950	5180	2790	3985	3970.79	3.95	0	-3223	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	342	13.21	0.71	12	0.22	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3950	0.63	20240411	5430	-26.80	20230724	3905	1.79	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
111	20240411	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-10	5	-0.25	70716905	17809	62.01	3960	4005	3950	5180	2790	3985	3970.85	3.95	0	-2936	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	342	13.21	0.71	12	0.21	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3950	0.63	20240411	5430	-26.80	20230724	3905	1.79	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
112	20240411	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-5	5	-0.13	51695325	13012	45.31	3960	4005	3950	5180	2790	3985	3972.90	3.95	0	-2779	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	343	13.22	0.71	12	0.15	301.00	5610.00	5430	20230724	-26.70	3905	20231010	1.92	4745	-16.12	20240201	3950	0.76	20240411	5430	-26.70	20230724	3905	1.92	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
113	20240411	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	20	2	0.50	25730535	6470	22.53	3960	4005	3960	5180	2790	3985	3976.90	3.95	0	948	4021	4002	3976	3957	3931	4012	3967	43	1195	500	2940	5	1	8610587	345	13.31	0.71	12	0.08	301.00	5610.00	5430	20230724	-26.24	3905	20231010	2.56	4745	-15.60	20240201	3950	1.39	20240409	5430	-26.24	20230724	3905	2.56	20231010	3.20	N	086060	500	43 억		340100	N	N	0	N	00	N
114	20240409	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	15	2	0.38	108695370	27370	31.97	3965	3995	3950	5160	2780	3970	3971.33	3.92	0	2120	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	343	13.24	0.71	12	0.32	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3950	0.89	20240409	5430	-26.61	20230724	3905	2.05	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
115	20240409	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	15	2	0.38	99033135	24940	29.13	3965	3995	3950	5160	2780	3970	3970.86	3.92	0	1259	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	343	13.24	0.71	12	0.29	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3950	0.89	20240409	5430	-26.61	20230724	3905	2.05	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
116	20240409	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	5	2	0.13	80494580	20280	23.69	3965	3995	3950	5160	2780	3970	3969.16	3.92	0	-332	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	342	13.21	0.71	12	0.24	301.00	5610.00	5430	20230724	-26.80	3905	20231010	1.79	4745	-16.23	20240201	3950	0.63	20240409	5430	-26.80	20230724	3905	1.79	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
117	20240409	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	0	3	0.00	69487600	17507	20.45	3965	3995	3950	5160	2780	3970	3969.13	3.92	0	-143	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	342	13.19	0.71	12	0.20	301.00	5610.00	5430	20230724	-26.89	3905	20231010	1.66	4745	-16.33	20240201	3950	0.51	20240409	5430	-26.89	20230724	3905	1.66	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
118	20240409	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	10	2	0.25	61096240	15385	17.97	3965	3995	3950	5160	2780	3970	3971.16	3.92	0	-312	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	343	13.22	0.71	12	0.18	301.00	5610.00	5430	20230724	-26.70	3905	20231010	1.92	4745	-16.12	20240201	3950	0.76	20240409	5430	-26.70	20230724	3905	1.92	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
119	20240409	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	-10	5	-0.25	53510605	13469	15.73	3965	3995	3950	5160	2780	3970	3972.87	3.92	0	-60	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	341	13.16	0.71	12	0.16	301.00	5610.00	5430	20230724	-27.07	3905	20231010	1.41	4745	-16.54	20240201	3950	0.25	20240409	5430	-27.07	20230724	3905	1.41	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
120	20240409	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	15	2	0.38	31478620	7917	9.25	3965	3995	3950	5160	2780	3970	3976.08	3.92	0	867	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	343	13.24	0.71	12	0.09	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3950	0.89	20240409	5430	-26.61	20230724	3905	2.05	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
121	20240409	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-15	5	-0.38	7823450	1974	2.31	3965	3965	3950	5160	2780	3970	3963.25	3.92	0	-42	4063	4016	3988	3941	3913	4002	3927	43	1190	500	2930	5	1	8610587	341	13.14	0.70	12	0.02	301.00	5610.00	5430	20230724	-27.16	3905	20231010	1.28	4745	-16.65	20240201	3950	0.13	20240409	5430	-27.16	20230724	3905	1.28	20231010	3.24	N	086060	500	43 억		337183	N	N	0	N	00	N
122	20240408	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	3970	-60	5	-1.49	341253265	85612	220.71	4020	4035	3960	5230	2825	4030	3986.17	4.05	0	-11800	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	342	13.19	0.71	12	0.99	301.00	5610.00	5430	20230724	-26.89	3905	20231010	1.66	4745	-16.33	20240201	3960	0.25	20240408	5430	-26.89	20230724	3905	1.66	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
123	20240408	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-65	5	-1.61	311762440	78174	201.53	4020	4035	3960	5230	2825	4030	3988.06	4.05	0	-11800	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	341	13.17	0.71	12	0.91	301.00	5610.00	5430	20230724	-26.98	3905	20231010	1.54	4745	-16.44	20240201	3960	0.13	20240408	5430	-26.98	20230724	3905	1.54	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
124	20240408	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-45	5	-1.12	219354235	54900	141.53	4020	4035	3970	5230	2825	4030	3995.52	4.05	0	-11801	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	343	13.24	0.71	12	0.64	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3970	0.38	20240408	5430	-26.61	20230724	3905	2.05	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
125	20240408	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-35	5	-0.87	188732500	47214	121.72	4020	4035	3970	5230	2825	4030	3997.38	4.05	0	-11329	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	344	13.27	0.71	12	0.55	301.00	5610.00	5430	20230724	-26.43	3905	20231010	2.30	4745	-15.81	20240201	3970	0.63	20240408	5430	-26.43	20230724	3905	2.30	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
126	20240408	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-45	5	-1.12	149996660	37498	96.67	4020	4035	3970	5230	2825	4030	4000.12	4.05	0	-9144	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	343	13.24	0.71	12	0.44	301.00	5610.00	5430	20230724	-26.61	3905	20231010	2.05	4745	-16.02	20240201	3970	0.38	20240408	5430	-26.61	20230724	3905	2.05	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
127	20240408	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-35	5	-0.87	89178250	22242	57.34	4020	4035	3995	5230	2825	4030	4009.45	4.05	0	-3557	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	344	13.27	0.71	12	0.26	301.00	5610.00	5430	20230724	-26.43	3905	20231010	2.30	4745	-15.81	20240201	3995	0.00	20240408	5430	-26.43	20230724	3905	2.30	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
128	20240408	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-25	5	-0.62	53709695	13386	34.51	4020	4035	4000	5230	2825	4030	4012.38	4.05	0	-2794	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	345	13.31	0.71	12	0.16	301.00	5610.00	5430	20230724	-26.24	3905	20231010	2.56	4745	-15.60	20240201	4000	0.12	20240408	5430	-26.24	20230724	3905	2.56	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
129	20240408	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	5	2	0.12	13334300	3315	8.55	4020	4035	4015	5230	2825	4030	4022.41	4.05	0	773	4060	4045	4025	4010	3990	4035	4000	43	1200	500	2980	5	1	8610587	347	13.41	0.72	12	0.04	301.00	5610.00	5430	20230724	-25.69	3905	20231010	3.33	4745	-14.96	20240201	4005	0.75	20240405	5430	-25.69	20230724	3905	3.33	20231010	3.16	N	086060	500	43 억		348511	N	N	0	N	00	N
130	20240405	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-20	5	-0.49	155984500	38789	64.55	4040	4040	4005	5260	2835	4050	4021.36	4.08	0	-2407	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	347	13.39	0.72	12	0.45	301.00	5610.00	5430	20230724	-25.78	3905	20231010	3.20	4745	-15.07	20240201	4005	0.62	20240405	5430	-25.78	20230724	3905	3.20	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
131	20240405	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-45	5	-1.11	143485900	35679	59.37	4040	4040	4005	5260	2835	4050	4021.58	4.08	0	-2317	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	345	13.31	0.71	12	0.41	301.00	5610.00	5430	20230724	-26.24	3905	20231010	2.56	4745	-15.60	20240201	4005	0.00	20240405	5430	-26.24	20230724	3905	2.56	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
132	20240405	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-25	5	-0.62	100795315	25036	41.66	4040	4040	4010	5260	2835	4050	4026.02	4.08	0	-2569	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	347	13.37	0.72	12	0.29	301.00	5610.00	5430	20230724	-25.87	3905	20231010	3.07	4745	-15.17	20240201	4010	0.37	20240405	5430	-25.87	20230724	3905	3.07	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
133	20240405	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-15	5	-0.37	92892670	23071	38.39	4040	4040	4010	5260	2835	4050	4026.38	4.08	0	-2038	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	347	13.41	0.72	12	0.27	301.00	5610.00	5430	20230724	-25.69	3905	20231010	3.33	4745	-14.96	20240201	4010	0.62	20240405	5430	-25.69	20230724	3905	3.33	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
134	20240405	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	82097110	20391	33.93	4040	4040	4010	5260	2835	4050	4026.14	4.08	0	-1635	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	346	13.36	0.72	12	0.24	301.00	5610.00	5430	20230724	-25.97	3905	20231010	2.94	4745	-15.28	20240201	4010	0.25	20240405	5430	-25.97	20230724	3905	2.94	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
135	20240405	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-30	5	-0.74	66289695	16458	27.39	4040	4040	4010	5260	2835	4050	4027.81	4.08	0	-1302	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	346	13.36	0.72	12	0.19	301.00	5610.00	5430	20230724	-25.97	3905	20231010	2.94	4745	-15.28	20240201	4010	0.25	20240405	5430	-25.97	20230724	3905	2.94	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
136	20240405	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-20	5	-0.49	38962045	9668	16.09	4040	4040	4010	5260	2835	4050	4030.00	4.08	0	-1080	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	347	13.39	0.72	12	0.11	301.00	5610.00	5430	20230724	-25.78	3905	20231010	3.20	4745	-15.07	20240201	4010	0.50	20240405	5430	-25.78	20230724	3905	3.20	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
137	20240405	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-20	5	-0.49	3351200	830	1.38	4040	4040	4020	5260	2835	4050	4037.59	4.08	0	-109	4126	4087	4051	4012	3976	4070	3995	43	1210	500	2990	5	1	8610587	347	13.39	0.72	12	0.01	301.00	5610.00	5430	20230724	-25.78	3905	20231010	3.20	4745	-15.07	20240201	4015	0.37	20240404	5430	-25.78	20230724	3905	3.20	20231010	3.15	N	086060	500	43 억		351618	N	N	0	N	00	N
138	20240404	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-30	5	-0.74	242809900	60094	210.07	4070	4090	4015	5300	2860	4080	4040.48	4.18	0	-7959	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	349	13.46	0.72	12	0.70	301.00	5610.00	5430	20230724	-25.41	3905	20231010	3.71	4745	-14.65	20240201	4015	0.87	20240404	5430	-25.41	20230724	3905	3.71	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
139	20240404	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-40	5	-0.98	235101770	58186	203.40	4070	4090	4015	5300	2860	4080	4040.52	4.18	0	-7806	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	348	13.42	0.72	12	0.68	301.00	5610.00	5430	20230724	-25.60	3905	20231010	3.46	4745	-14.86	20240201	4015	0.62	20240404	5430	-25.60	20230724	3905	3.46	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
140	20240404	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-50	5	-1.23	211136385	52238	182.61	4070	4090	4015	5300	2860	4080	4041.82	4.18	0	-7797	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	347	13.39	0.72	12	0.61	301.00	5610.00	5430	20230724	-25.78	3905	20231010	3.20	4745	-15.07	20240201	4015	0.37	20240404	5430	-25.78	20230724	3905	3.20	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
141	20240404	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-55	5	-1.35	182274760	45066	157.53	4070	4090	4015	5300	2860	4080	4044.62	4.18	0	-7733	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	347	13.37	0.72	12	0.52	301.00	5610.00	5430	20230724	-25.87	3905	20231010	3.07	4745	-15.17	20240201	4015	0.25	20240404	5430	-25.87	20230724	3905	3.07	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
142	20240404	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-55	5	-1.35	156413725	38642	135.08	4070	4090	4020	5300	2860	4080	4047.76	4.18	0	-6791	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	347	13.37	0.72	12	0.45	301.00	5610.00	5430	20230724	-25.87	3905	20231010	3.07	4745	-15.17	20240201	4020	0.12	20240404	5430	-25.87	20230724	3905	3.07	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
143	20240404	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-45	5	-1.10	101620490	25057	87.59	4070	4090	4035	5300	2860	4080	4055.57	4.18	0	-5316	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	347	13.41	0.72	12	0.29	301.00	5610.00	5430	20230724	-25.69	3905	20231010	3.33	4745	-14.96	20240201	4035	0.00	20240404	5430	-25.69	20230724	3905	3.33	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
144	20240404	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-15	5	-0.37	50824445	12501	43.70	4070	4090	4040	5300	2860	4080	4065.63	4.18	0	-3797	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	350	13.50	0.72	12	0.15	301.00	5610.00	5430	20230724	-25.14	3905	20231010	4.10	4745	-14.33	20240201	4040	0.62	20240404	5430	-25.14	20230724	3905	4.10	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
145	20240404	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	0	3	0.00	7077020	1739	6.08	4070	4080	4060	5300	2860	4080	4069.59	4.18	0	-412	4113	4096	4073	4056	4033	4105	4065	43	1220	500	3010	5	1	8610587	351	13.55	0.73	12	0.02	301.00	5610.00	5430	20230724	-24.86	3905	20231010	4.48	4745	-14.01	20240201	4050	0.74	20240313	5430	-24.86	20230724	3905	4.48	20231010	3.16	N	086060	500	43 억		359577	N	N	0	N	00	N
146	20240403	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-10	5	-0.24	116169415	28607	41.03	4070	4090	4050	5310	2865	4090	4060.86	4.22	0	-3888	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	351	13.55	0.73	12	0.33	301.00	5610.00	5430	20230724	-24.86	3905	20231010	4.48	4745	-14.01	20240201	4050	0.74	20240403	5430	-24.86	20230724	3905	4.48	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
147	20240403	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-10	5	-0.24	107047310	26363	37.81	4070	4090	4050	5310	2865	4090	4060.51	4.22	0	-3888	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	351	13.55	0.73	12	0.31	301.00	5610.00	5430	20230724	-24.86	3905	20231010	4.48	4745	-14.01	20240201	4050	0.74	20240403	5430	-24.86	20230724	3905	4.48	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
148	20240403	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-35	5	-0.86	105851010	26069	37.39	4070	4090	4050	5310	2865	4090	4060.42	4.22	0	-3774	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	349	13.47	0.72	12	0.30	301.00	5610.00	5430	20230724	-25.32	3905	20231010	3.84	4745	-14.54	20240201	4050	0.12	20240403	5430	-25.32	20230724	3905	3.84	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
149	20240403	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-30	5	-0.73	88501765	21793	31.25	4070	4090	4050	5310	2865	4090	4061.02	4.22	0	-3647	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	350	13.49	0.72	12	0.25	301.00	5610.00	5430	20230724	-25.23	3905	20231010	3.97	4745	-14.44	20240201	4050	0.25	20240403	5430	-25.23	20230724	3905	3.97	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
150	20240403	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-15	5	-0.37	84685635	20855	29.91	4070	4090	4050	5310	2865	4090	4060.69	4.22	0	-3540	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	351	13.54	0.73	12	0.24	301.00	5610.00	5430	20230724	-24.95	3905	20231010	4.35	4745	-14.12	20240201	4050	0.62	20240403	5430	-24.95	20230724	3905	4.35	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
151	20240403	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	68311250	16819	24.12	4070	4090	4050	5310	2865	4090	4061.55	4.22	0	-3499	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	349	13.46	0.72	12	0.20	301.00	5610.00	5430	20230724	-25.41	3905	20231010	3.71	4745	-14.65	20240201	4050	0.00	20240403	5430	-25.41	20230724	3905	3.71	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
152	20240403	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-30	5	-0.73	31235425	7680	11.01	4070	4085	4060	5310	2865	4090	4067.11	4.22	0	-2942	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	350	13.49	0.72	12	0.09	301.00	5610.00	5430	20230724	-25.23	3905	20231010	3.97	4745	-14.44	20240201	4050	0.25	20240313	5430	-25.23	20230724	3905	3.97	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
153	20240403	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-5	5	-0.12	12420345	3053	4.38	4070	4085	4060	5310	2865	4090	4068.24	4.22	0	-825	4130	4110	4085	4065	4040	4097	4052	43	1220	500	3020	5	1	8610587	352	13.57	0.73	12	0.04	301.00	5610.00	5430	20230724	-24.77	3905	20231010	4.61	4745	-13.91	20240201	4050	0.86	20240313	5430	-24.77	20230724	3905	4.61	20231010	3.09	N	086060	500	43 억		363346	N	N	0	N	00	N
154	20240402	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-15	5	-0.37	284453120	69725	106.45	4105	4105	4060	5330	2875	4105	4079.60	4.37	0	-13424	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	352	13.59	0.73	12	0.81	301.00	5610.00	5430	20230724	-24.68	3905	20231010	4.74	4745	-13.80	20240201	4050	0.99	20240313	5430	-24.68	20230724	3905	4.74	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
155	20240402	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-25	5	-0.61	278073460	68164	104.06	4105	4105	4060	5330	2875	4105	4079.48	4.37	0	-13267	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	351	13.55	0.73	12	0.79	301.00	5610.00	5430	20230724	-24.86	3905	20231010	4.48	4745	-14.01	20240201	4050	0.74	20240313	5430	-24.86	20230724	3905	4.48	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
156	20240402	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-35	5	-0.85	231577190	56751	86.64	4105	4105	4060	5330	2875	4105	4080.58	4.37	0	-12952	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	350	13.52	0.73	12	0.66	301.00	5610.00	5430	20230724	-25.05	3905	20231010	4.23	4745	-14.23	20240201	4050	0.49	20240313	5430	-25.05	20230724	3905	4.23	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
157	20240402	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-45	5	-1.10	176800455	43297	66.10	4105	4105	4060	5330	2875	4105	4083.43	4.37	0	-12515	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	350	13.49	0.72	12	0.50	301.00	5610.00	5430	20230724	-25.23	3905	20231010	3.97	4745	-14.44	20240201	4050	0.25	20240313	5430	-25.23	20230724	3905	3.97	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
158	20240402	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-35	5	-0.85	150073075	36720	56.06	4105	4105	4065	5330	2875	4105	4086.96	4.37	0	-11577	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	350	13.52	0.73	12	0.43	301.00	5610.00	5430	20230724	-25.05	3905	20231010	4.23	4745	-14.23	20240201	4050	0.49	20240313	5430	-25.05	20230724	3905	4.23	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
159	20240402	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-25	5	-0.61	127010120	31054	47.41	4105	4105	4075	5330	2875	4105	4089.98	4.37	0	-11337	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	351	13.55	0.73	12	0.36	301.00	5610.00	5430	20230724	-24.86	3905	20231010	4.48	4745	-14.01	20240201	4050	0.74	20240313	5430	-24.86	20230724	3905	4.48	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
160	20240402	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-20	5	-0.49	82793060	20238	30.90	4105	4105	4075	5330	2875	4105	4090.97	4.37	0	-5806	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	352	13.57	0.73	12	0.24	301.00	5610.00	5430	20230724	-24.77	3905	20231010	4.61	4745	-13.91	20240201	4050	0.86	20240313	5430	-24.77	20230724	3905	4.61	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
161	20240402	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	0	3	0.00	23548810	5738	8.76	4105	4105	4090	5330	2875	4105	4104.01	4.37	0	-718	4145	4125	4105	4085	4065	4115	4075	43	1225	500	3030	5	1	8610587	353	13.64	0.73	12	0.07	301.00	5610.00	5430	20230724	-24.40	3905	20231010	5.12	4745	-13.49	20240201	4050	1.36	20240313	5430	-24.40	20230724	3905	5.12	20231010	3.09	N	086060	500	43 억		376432	N	N	0	N	00	N
162	20240401	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-20	5	-0.48	268967980	65502	145.75	4110	4125	4085	5360	2890	4125	4106.26	4.33	0	327	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	353	13.64	0.73	12	0.76	301.00	5610.00	5430	20230724	-24.40	3905	20231010	5.12	4745	-13.49	20240201	4050	1.36	20240313	5430	-24.40	20230724	3905	5.12	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
163	20240401	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-5	5	-0.12	253450015	61722	137.34	4110	4125	4085	5360	2890	4125	4106.32	4.33	0	309	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	355	13.69	0.73	12	0.72	301.00	5610.00	5430	20230724	-24.13	3905	20231010	5.51	4745	-13.17	20240201	4050	1.73	20240313	5430	-24.13	20230724	3905	5.51	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
164	20240401	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-10	5	-0.24	236921520	57700	128.39	4110	4125	4085	5360	2890	4125	4106.09	4.33	0	326	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	354	13.67	0.73	12	0.67	301.00	5610.00	5430	20230724	-24.22	3905	20231010	5.38	4745	-13.28	20240201	4050	1.60	20240313	5430	-24.22	20230724	3905	5.38	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
165	20240401	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-25	5	-0.61	198014335	48220	107.30	4110	4125	4085	5360	2890	4125	4106.48	4.33	0	2252	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	353	13.62	0.73	12	0.56	301.00	5610.00	5430	20230724	-24.49	3905	20231010	4.99	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3905	4.99	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
166	20240401	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-15	5	-0.36	172750650	42067	93.61	4110	4125	4085	5360	2890	4125	4106.56	4.33	0	2848	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	354	13.65	0.73	12	0.49	301.00	5610.00	5430	20230724	-24.31	3905	20231010	5.25	4745	-13.38	20240201	4050	1.48	20240313	5430	-24.31	20230724	3905	5.25	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
167	20240401	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	0	3	0.00	139869535	34067	75.81	4110	4125	4085	5360	2890	4125	4105.72	4.33	0	2871	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	355	13.70	0.74	12	0.40	301.00	5610.00	5430	20230724	-24.03	3905	20231010	5.63	4745	-13.07	20240201	4050	1.85	20240313	5430	-24.03	20230724	3905	5.63	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
168	20240401	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-15	5	-0.36	120529295	29363	65.34	4110	4125	4085	5360	2890	4125	4104.80	4.33	0	2871	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	354	13.65	0.73	12	0.34	301.00	5610.00	5430	20230724	-24.31	3905	20231010	5.25	4745	-13.38	20240201	4050	1.48	20240313	5430	-24.31	20230724	3905	5.25	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N
169	20240401	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-25	5	-0.61	16963500	4132	9.19	4110	4120	4100	5360	2890	4125	4105.39	4.33	0	-265	4228	4176	4148	4096	4068	4162	4082	43	1235	500	3050	5	1	8610587	353	13.62	0.73	12	0.05	301.00	5610.00	5430	20230724	-24.49	3905	20231010	4.99	4745	-13.59	20240201	4050	1.23	20240313	5430	-24.49	20230724	3905	4.99	20231010	3.09	N	086060	500	43 억		372680	N	N	0	N	00	N