KissMeData/024940/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	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	15	2	0.37	195114110	48158	52.44	4110	4110	4020	5250	2835	4045	4051.54	2.24	0	-14546	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	406	18.71	0.84	12	0.48	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
3	20240430	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	25	2	0.62	167219470	41290	44.96	4110	4110	4020	5250	2835	4045	4049.88	2.24	0	-12602	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	407	18.76	0.84	12	0.41	217.00	4856.00	10880	20230925	-62.59	3870	20240426	5.17	9500	-57.16	20240102	3870	5.17	20240426	10880	-62.59	20230925	3870	5.17	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
4	20240430	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-10	5	-0.25	142697865	35239	38.37	4110	4110	4020	5250	2835	4045	4049.43	2.24	0	-10328	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	404	18.59	0.83	12	0.35	217.00	4856.00	10880	20230925	-62.91	3870	20240426	4.26	9500	-57.53	20240102	3870	4.26	20240426	10880	-62.91	20230925	3870	4.26	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
5	20240430	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	15	2	0.37	115257340	28433	30.96	4110	4110	4035	5250	2835	4045	4053.65	2.24	0	-11234	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	406	18.71	0.84	12	0.28	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
6	20240430	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	25	2	0.62	86848430	21420	23.32	4110	4110	4035	5250	2835	4045	4054.55	2.24	0	-7818	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	407	18.76	0.84	12	0.21	217.00	4856.00	10880	20230925	-62.59	3870	20240426	5.17	9500	-57.16	20240102	3870	5.17	20240426	10880	-62.59	20230925	3870	5.17	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
7	20240430	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	10	2	0.25	69529710	17158	18.68	4110	4110	4035	5250	2835	4045	4052.32	2.24	0	-6230	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	406	18.69	0.84	12	0.17	217.00	4856.00	10880	20230925	-62.73	3870	20240426	4.78	9500	-57.32	20240102	3870	4.78	20240426	10880	-62.73	20230925	3870	4.78	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
8	20240430	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	0	3	0.00	44555125	10995	11.97	4110	4110	4035	5250	2835	4045	4052.31	2.24	0	-3524	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	405	18.64	0.83	12	0.11	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
9	20240430	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	20	2	0.49	14357855	3535	3.85	4110	4110	4035	5250	2835	4045	4061.63	2.24	0	-2099	4141	4092	4021	3972	3901	4117	3997	50	1205	500	2750	5	1	10000000	407	18.73	0.84	12	0.04	217.00	4856.00	10880	20230925	-62.64	3870	20240426	5.04	9500	-57.21	20240102	3870	5.04	20240426	10880	-62.64	20230925	3870	5.04	20240426	4.42	N	024940	500	50 억		223697	N	N	0	N	00	N
10	20240429	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	95	2	2.41	368537520	91532	55.31	3965	4070	3950	5130	2765	3950	4026.32	2.02	0	20406	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	405	18.64	0.83	12	0.92	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
11	20240429	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	85	2	2.15	326639490	81097	49.01	3965	4070	3950	5130	2765	3950	4027.76	2.02	0	19733	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	404	18.59	0.83	12	0.81	217.00	4856.00	10880	20230925	-62.91	3870	20240426	4.26	9500	-57.53	20240102	3870	4.26	20240426	10880	-62.91	20230925	3870	4.26	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
12	20240429	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	90	2	2.28	300831175	74686	45.13	3965	4070	3950	5130	2765	3950	4027.95	2.02	0	16529	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	404	18.62	0.83	12	0.75	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
13	20240429	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	110	2	2.78	269771435	67009	40.49	3965	4070	3950	5130	2765	3950	4025.90	2.02	0	12314	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	406	18.71	0.84	12	0.67	217.00	4856.00	10880	20230925	-62.68	3870	20240426	4.91	9500	-57.26	20240102	3870	4.91	20240426	10880	-62.68	20230925	3870	4.91	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
14	20240429	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	95	2	2.41	223048490	55470	33.52	3965	4070	3950	5130	2765	3950	4021.07	2.02	0	10199	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	405	18.64	0.83	12	0.55	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
15	20240429	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	95	2	2.41	202240095	50319	30.41	3965	4070	3950	5130	2765	3950	4019.16	2.02	0	9269	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	405	18.64	0.83	12	0.50	217.00	4856.00	10880	20230925	-62.82	3870	20240426	4.52	9500	-57.42	20240102	3870	4.52	20240426	10880	-62.82	20230925	3870	4.52	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
16	20240429	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	90	2	2.28	153418455	38224	23.10	3965	4070	3950	5130	2765	3950	4013.67	2.02	0	12143	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	404	18.62	0.83	12	0.38	217.00	4856.00	10880	20230925	-62.87	3870	20240426	4.39	9500	-57.47	20240102	3870	4.39	20240426	10880	-62.87	20230925	3870	4.39	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
17	20240429	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	25	2	0.63	22741400	5745	3.47	3965	3980	3950	5130	2765	3950	3958.47	2.02	0	-2383	4103	4026	3948	3871	3793	3987	3832	50	1180	500	2680	5	1	10000000	398	18.32	0.82	12	0.06	217.00	4856.00	10880	20230925	-63.47	3870	20240426	2.71	9500	-58.16	20240102	3870	2.71	20240426	10880	-63.47	20230925	3870	2.71	20240426	4.52	N	024940	500	50 억		202120	N	N	0	N	00	N
18	20240426	160357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3950	-45	5	-1.13	630828280	161096	144.66	4025	4025	3870	5190	2800	3995	3915.85	1.68	0	35243	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	395	18.20	0.81	12	1.61	217.00	4856.00	10880	20230925	-63.69	3870	20240426	2.07	9500	-58.42	20240102	3870	2.07	20240426	10880	-63.69	20230925	3870	2.07	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
19	20240426	150359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3950	-45	5	-1.13	620576305	158501	142.33	4025	4025	3870	5190	2800	3995	3915.28	1.68	0	35197	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	395	18.20	0.81	12	1.59	217.00	4856.00	10880	20230925	-63.69	3870	20240426	2.07	9500	-58.42	20240102	3870	2.07	20240426	10880	-63.69	20230925	3870	2.07	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
20	20240426	140357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-95	5	-2.38	573112965	146389	131.45	4025	4025	3870	5190	2800	3995	3915.00	1.68	0	27536	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	390	17.97	0.80	12	1.46	217.00	4856.00	10880	20230925	-64.15	3870	20240426	0.78	9500	-58.95	20240102	3870	0.78	20240426	10880	-64.15	20230925	3870	0.78	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
21	20240426	130356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3895	-100	5	-2.50	502528085	128296	115.20	4025	4025	3870	5190	2800	3995	3916.94	1.68	0	17786	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	390	17.95	0.80	12	1.28	217.00	4856.00	10880	20230925	-64.20	3870	20240426	0.65	9500	-59.00	20240102	3870	0.65	20240426	10880	-64.20	20230925	3870	0.65	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
22	20240426	120356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3910	-85	5	-2.13	452607870	115461	103.68	4025	4025	3870	5190	2800	3995	3920.01	1.68	0	17537	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	391	18.02	0.81	12	1.15	217.00	4856.00	10880	20230925	-64.06	3870	20240426	1.03	9500	-58.84	20240102	3870	1.03	20240426	10880	-64.06	20230925	3870	1.03	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
23	20240426	110357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	-105	5	-2.63	423430615	107983	96.96	4025	4025	3870	5190	2800	3995	3921.27	1.68	0	17863	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	389	17.93	0.80	12	1.08	217.00	4856.00	10880	20230925	-64.25	3870	20240426	0.52	9500	-59.05	20240102	3870	0.52	20240426	10880	-64.25	20230925	3870	0.52	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
24	20240426	100356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3980	-15	5	-0.38	123310570	31042	27.87	4025	4025	3950	5190	2800	3995	3972.38	1.68	0	263	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	398	18.34	0.82	12	0.31	217.00	4856.00	10880	20230925	-63.42	3950	20240426	0.76	9500	-58.11	20240102	3950	0.76	20240426	10880	-63.42	20230925	3950	0.76	20240426	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
25	20240426	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	0	3	0.00	9974575	2495	2.24	4025	4025	3990	5190	2800	3995	3997.83	1.68	0	-2180	4165	4080	4025	3940	3885	4052	3912	50	1195	500	2710	5	1	10000000	400	18.41	0.82	12	0.02	217.00	4856.00	10880	20230925	-63.28	3970	20240425	0.63	9500	-57.95	20240102	3970	0.63	20240425	10880	-63.28	20230925	3970	0.63	20240425	4.58	N	024940	500	50 억		168039	N	N	0	N	00	N
26	20240425	160355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3995	-95	5	-2.32	439252135	109729	283.44	4105	4110	3970	5310	2865	4090	4003.06	1.60	0	2249	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	400	18.41	0.82	12	1.10	217.00	4856.00	10880	20230925	-63.28	3970	20240425	0.63	9500	-57.95	20240102	3970	0.63	20240425	10880	-63.28	20230925	3970	0.63	20240425	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
27	20240425	150358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4010	-80	5	-1.96	431505770	107790	278.43	4105	4110	3970	5310	2865	4090	4003.21	1.60	0	3246	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	401	18.48	0.83	12	1.08	217.00	4856.00	10880	20230925	-63.14	3970	20240425	1.01	9500	-57.79	20240102	3970	1.01	20240425	10880	-63.14	20230925	3970	1.01	20240425	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
28	20240425	140356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4010	-80	5	-1.96	356450235	88941	229.74	4105	4110	3970	5310	2865	4090	4007.72	1.60	0	4975	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	401	18.48	0.83	12	0.89	217.00	4856.00	10880	20230925	-63.14	3970	20240425	1.01	9500	-57.79	20240102	3970	1.01	20240425	10880	-63.14	20230925	3970	1.01	20240425	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
29	20240425	130357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4030	-60	5	-1.47	212017370	52699	136.13	4105	4110	3985	5310	2865	4090	4023.18	1.60	0	-275	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	403	18.57	0.83	12	0.53	217.00	4856.00	10880	20230925	-62.96	3985	20240425	1.13	9500	-57.58	20240102	3985	1.13	20240425	10880	-62.96	20230925	3985	1.13	20240425	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
30	20240425	120356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4075	-15	5	-0.37	129971290	32237	83.27	4105	4110	3990	5310	2865	4090	4031.74	1.60	0	-3122	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	408	18.78	0.84	12	0.32	217.00	4856.00	10880	20230925	-62.55	3990	20240425	2.13	9500	-57.11	20240102	3990	2.13	20240425	10880	-62.55	20230925	3990	2.13	20240425	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
31	20240425	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-35	5	-0.86	38216885	9385	24.24	4105	4110	4045	5310	2865	4090	4072.12	1.60	0	-4076	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	406	18.69	0.84	12	0.09	217.00	4856.00	10880	20230925	-62.73	3995	20240422	1.50	9500	-57.32	20240102	3995	1.50	20240422	10880	-62.73	20230925	3995	1.50	20240422	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
32	20240425	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	5	2	0.12	22380780	5480	14.16	4105	4110	4050	5310	2865	4090	4084.08	1.60	0	-2352	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	410	18.87	0.84	12	0.05	217.00	4856.00	10880	20230925	-62.36	3995	20240422	2.50	9500	-56.89	20240102	3995	2.50	20240422	10880	-62.36	20230925	3995	2.50	20240422	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
33	20240425	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	10	2	0.24	7966375	1948	5.03	4105	4105	4050	5310	2865	4090	4089.51	1.60	0	-1438	4133	4111	4078	4056	4023	4122	4067	50	1220	500	2780	5	1	10000000	410	18.89	0.84	12	0.02	217.00	4856.00	10880	20230925	-62.32	3995	20240422	2.63	9500	-56.84	20240102	3995	2.63	20240422	10880	-62.32	20230925	3995	2.63	20240422	4.56	N	024940	500	50 억		160115	N	N	0	N	00	N
34	20240424	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	70	2	1.74	157690080	38703	38.67	4060	4100	4045	5220	2815	4020	4074.36	1.47	0	12921	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	409	18.85	0.84	12	0.39	217.00	4856.00	10880	20230925	-62.41	3995	20240422	2.38	9500	-56.95	20240102	3995	2.38	20240422	10880	-62.41	20230925	3995	2.38	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
35	20240424	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	70	2	1.74	152406045	37411	37.38	4060	4100	4045	5220	2815	4020	4073.83	1.47	0	12650	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	409	18.85	0.84	12	0.37	217.00	4856.00	10880	20230925	-62.41	3995	20240422	2.38	9500	-56.95	20240102	3995	2.38	20240422	10880	-62.41	20230925	3995	2.38	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
36	20240424	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	60	2	1.49	132990295	32659	32.63	4060	4100	4045	5220	2815	4020	4072.09	1.47	0	12289	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	408	18.80	0.84	12	0.33	217.00	4856.00	10880	20230925	-62.50	3995	20240422	2.13	9500	-57.05	20240102	3995	2.13	20240422	10880	-62.50	20230925	3995	2.13	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
37	20240424	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	60	2	1.49	127572660	31331	31.30	4060	4100	4045	5220	2815	4020	4071.77	1.47	0	11906	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	408	18.80	0.84	12	0.31	217.00	4856.00	10880	20230925	-62.50	3995	20240422	2.13	9500	-57.05	20240102	3995	2.13	20240422	10880	-62.50	20230925	3995	2.13	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
38	20240424	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	45	2	1.12	114819235	28199	28.17	4060	4100	4045	5220	2815	4020	4071.75	1.47	0	11187	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	407	18.73	0.84	12	0.28	217.00	4856.00	10880	20230925	-62.64	3995	20240422	1.75	9500	-57.21	20240102	3995	1.75	20240422	10880	-62.64	20230925	3995	1.75	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
39	20240424	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	50	2	1.24	91167340	22398	22.38	4060	4100	4045	5220	2815	4020	4070.33	1.47	0	9746	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	407	18.76	0.84	12	0.22	217.00	4856.00	10880	20230925	-62.59	3995	20240422	1.88	9500	-57.16	20240102	3995	1.88	20240422	10880	-62.59	20230925	3995	1.88	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
40	20240424	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	55	2	1.37	60050240	14724	14.71	4060	4100	4050	5220	2815	4020	4078.39	1.47	0	8800	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	408	18.78	0.84	12	0.15	217.00	4856.00	10880	20230925	-62.55	3995	20240422	2.00	9500	-57.11	20240102	3995	2.00	20240422	10880	-62.55	20230925	3995	2.00	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
41	20240424	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	60	2	1.49	6181535	1521	1.52	4060	4080	4050	5220	2815	4020	4064.13	1.47	0	699	4213	4116	4058	3961	3903	4087	3932	50	1200	500	2730	5	1	10000000	408	18.80	0.84	12	0.02	217.00	4856.00	10880	20230925	-62.50	3995	20240422	2.13	9500	-57.05	20240102	3995	2.13	20240422	10880	-62.50	20230925	3995	2.13	20240422	4.53	N	024940	500	50 억		146691	N	N	0	N	00	N
42	20240423	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-85	5	-2.07	403576985	99427	93.41	4120	4155	4000	5330	2875	4105	4059.38	1.60	0	-13247	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	402	18.53	0.83	12	0.99	217.00	4856.00	10880	20230925	-63.05	3995	20240422	0.63	9500	-57.68	20240102	3995	0.63	20240422	10880	-63.05	20230925	3995	0.63	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
43	20240423	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-85	5	-2.07	377821905	93028	87.39	4120	4155	4000	5330	2875	4105	4061.38	1.60	0	-12013	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	402	18.53	0.83	12	0.93	217.00	4856.00	10880	20230925	-63.05	3995	20240422	0.63	9500	-57.68	20240102	3995	0.63	20240422	10880	-63.05	20230925	3995	0.63	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
44	20240423	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-80	5	-1.95	363010585	89344	83.93	4120	4155	4000	5330	2875	4105	4063.07	1.60	0	-12059	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	403	18.55	0.83	12	0.89	217.00	4856.00	10880	20230925	-63.01	3995	20240422	0.75	9500	-57.63	20240102	3995	0.75	20240422	10880	-63.01	20230925	3995	0.75	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
45	20240423	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-90	5	-2.19	255703375	62583	58.79	4120	4155	4005	5330	2875	4105	4085.83	1.60	0	-8820	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	402	18.50	0.83	12	0.63	217.00	4856.00	10880	20230925	-63.10	3995	20240422	0.50	9500	-57.74	20240102	3995	0.50	20240422	10880	-63.10	20230925	3995	0.50	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
46	20240423	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-80	5	-1.95	212684035	51896	48.75	4120	4155	4020	5330	2875	4105	4098.27	1.60	0	-5720	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	403	18.55	0.83	12	0.52	217.00	4856.00	10880	20230925	-63.01	3995	20240422	0.75	9500	-57.63	20240102	3995	0.75	20240422	10880	-63.01	20230925	3995	0.75	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
47	20240423	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-25	5	-0.61	130397970	31598	29.68	4120	4155	4075	5330	2875	4105	4126.78	1.60	0	434	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	408	18.80	0.84	12	0.32	217.00	4856.00	10880	20230925	-62.50	3995	20240422	2.13	9500	-57.05	20240102	3995	2.13	20240422	10880	-62.50	20230925	3995	2.13	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
48	20240423	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	40	2	0.97	79528385	19191	18.03	4120	4155	4110	5330	2875	4105	4144.05	1.60	0	10825	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	415	19.10	0.85	12	0.19	217.00	4856.00	10880	20230925	-61.90	3995	20240422	3.75	9500	-56.37	20240102	3995	3.75	20240422	10880	-61.90	20230925	3995	3.75	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
49	20240423	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	35	2	0.85	6953545	1684	1.58	4120	4150	4120	5330	2875	4105	4129.18	1.60	0	43	4238	4171	4083	4016	3928	4205	4050	50	1225	500	2790	5	1	10000000	414	19.08	0.85	12	0.02	217.00	4856.00	10880	20230925	-61.95	3995	20240422	3.63	9500	-56.42	20240102	3995	3.63	20240422	10880	-61.95	20230925	3995	3.63	20240422	4.43	N	024940	500	50 억		160387	N	N	0	N	00	N
50	20240422	160352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4105	0	3	0.00	433116350	106261	116.16	4100	4150	3995	5330	2875	4105	4075.96	1.33	0	26638	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	411	18.92	0.85	12	1.06	217.00	4856.00	10880	20230925	-62.27	3995	20240422	2.75	9500	-56.79	20240102	3995	2.75	20240422	10880	-62.27	20230925	3995	2.75	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
51	20240422	150350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	5	2	0.12	415642425	102013	111.52	4100	4150	3995	5330	2875	4105	4074.39	1.33	0	24323	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	411	18.94	0.85	12	1.02	217.00	4856.00	10880	20230925	-62.22	3995	20240422	2.88	9500	-56.74	20240102	3995	2.88	20240422	10880	-62.22	20230925	3995	2.88	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
52	20240422	140351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	5	2	0.12	394422100	96843	105.86	4100	4150	3995	5330	2875	4105	4072.79	1.33	0	22354	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	411	18.94	0.85	12	0.97	217.00	4856.00	10880	20230925	-62.22	3995	20240422	2.88	9500	-56.74	20240102	3995	2.88	20240422	10880	-62.22	20230925	3995	2.88	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
53	20240422	130349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	5	2	0.12	368274085	90480	98.91	4100	4150	3995	5330	2875	4105	4070.21	1.33	0	17757	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	411	18.94	0.85	12	0.90	217.00	4856.00	10880	20230925	-62.22	3995	20240422	2.88	9500	-56.74	20240102	3995	2.88	20240422	10880	-62.22	20230925	3995	2.88	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
54	20240422	120350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4090	-15	5	-0.37	357434705	87837	96.02	4100	4150	3995	5330	2875	4105	4069.28	1.33	0	17936	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	409	18.85	0.84	12	0.88	217.00	4856.00	10880	20230925	-62.41	3995	20240422	2.38	9500	-56.95	20240102	3995	2.38	20240422	10880	-62.41	20230925	3995	2.38	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
55	20240422	110350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4090	-15	5	-0.37	335155695	82368	90.04	4100	4150	3995	5330	2875	4105	4068.99	1.33	0	18715	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	409	18.85	0.84	12	0.82	217.00	4856.00	10880	20230925	-62.41	3995	20240422	2.38	9500	-56.95	20240102	3995	2.38	20240422	10880	-62.41	20230925	3995	2.38	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
56	20240422	100351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4120	15	2	0.37	307789770	75684	82.73	4100	4150	3995	5330	2875	4105	4066.75	1.33	0	19112	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	412	18.99	0.85	12	0.76	217.00	4856.00	10880	20230925	-62.13	3995	20240422	3.13	9500	-56.63	20240102	3995	3.13	20240422	10880	-62.13	20230925	3995	3.13	20240422	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
57	20240422	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-30	5	-0.73	8823905	2153	2.35	4100	4105	4070	5330	2875	4105	4098.29	1.33	0	-131	4391	4247	4156	4012	3921	4202	3967	50	1225	500	2790	5	1	10000000	408	18.78	0.84	12	0.02	217.00	4856.00	10880	20230925	-62.55	4065	20240419	0.25	9500	-57.11	20240102	4065	0.25	20240419	10880	-62.55	20230925	4065	0.25	20240419	4.42	N	024940	500	50 억		133252	N	N	0	N	00	N
58	20240419	160336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4105	-175	5	-4.09	377300910	91142	191.49	4280	4300	4065	5560	3000	4280	4139.70	1.43	0	-10046	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	411	18.92	0.85	12	0.91	217.00	4856.00	10880	20230925	-62.27	4065	20240419	0.98	9500	-56.79	20240102	4065	0.98	20240419	10880	-62.27	20230925	4065	0.98	20240419	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
59	20240419	150338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4115	-165	5	-3.86	349049755	84263	177.04	4280	4300	4065	5560	3000	4280	4142.38	1.43	0	-7611	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	412	18.96	0.85	12	0.84	217.00	4856.00	10880	20230925	-62.18	4065	20240419	1.23	9500	-56.68	20240102	4065	1.23	20240419	10880	-62.18	20230925	4065	1.23	20240419	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
60	20240419	140335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4125	-155	5	-3.62	326861690	78876	165.72	4280	4300	4065	5560	3000	4280	4143.99	1.43	0	-7665	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	413	19.01	0.85	12	0.79	217.00	4856.00	10880	20230925	-62.09	4065	20240419	1.48	9500	-56.58	20240102	4065	1.48	20240419	10880	-62.09	20230925	4065	1.48	20240419	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
61	20240419	130338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	-180	5	-4.21	314484265	75854	159.37	4280	4300	4065	5560	3000	4280	4145.91	1.43	0	-9431	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	410	18.89	0.84	12	0.76	217.00	4856.00	10880	20230925	-62.32	4065	20240419	0.86	9500	-56.84	20240102	4065	0.86	20240419	10880	-62.32	20230925	4065	0.86	20240419	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
62	20240419	120336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4095	-185	5	-4.32	234897680	56365	118.43	4280	4300	4075	5560	3000	4280	4167.44	1.43	0	-14133	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	410	18.87	0.84	12	0.56	217.00	4856.00	10880	20230925	-62.36	4075	20240419	0.49	9500	-56.89	20240102	4075	0.49	20240419	10880	-62.36	20230925	4075	0.49	20240419	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
63	20240419	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-135	5	-3.15	122685105	29097	61.13	4280	4300	4145	5560	3000	4280	4216.42	1.43	0	-12927	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	415	19.10	0.85	12	0.29	217.00	4856.00	10880	20230925	-61.90	4075	20240416	1.72	9500	-56.37	20240102	4075	1.72	20240416	10880	-61.90	20230925	4075	1.72	20240416	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
64	20240419	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-50	5	-1.17	61252485	14399	30.25	4280	4300	4225	5560	3000	4280	4253.94	1.43	0	-6958	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	423	19.49	0.87	12	0.14	217.00	4856.00	10880	20230925	-61.12	4075	20240416	3.80	9500	-55.47	20240102	4075	3.80	20240416	10880	-61.12	20230925	4075	3.80	20240416	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
65	20240419	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-15	5	-0.35	10737910	2509	5.27	4280	4300	4260	5560	3000	4280	4279.76	1.43	0	-1469	4350	4315	4255	4220	4160	4332	4237	50	1280	500	2910	5	1	10000000	427	19.65	0.88	12	0.03	217.00	4856.00	10880	20230925	-60.80	4075	20240416	4.66	9500	-55.11	20240102	4075	4.66	20240416	10880	-60.80	20230925	4075	4.66	20240416	4.46	N	024940	500	50 억		142959	N	N	0	N	00	N
66	20240418	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	55	2	1.30	196467445	46232	125.53	4225	4290	4195	5490	2960	4225	4249.28	1.26	0	16086	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	428	19.72	0.88	12	0.46	217.00	4856.00	10880	20230925	-60.66	4075	20240416	5.03	9500	-54.95	20240102	4075	5.03	20240416	10880	-60.66	20230925	4075	5.03	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
67	20240418	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	20	2	0.47	147380505	34734	94.31	4225	4290	4195	5490	2960	4225	4243.41	1.26	0	13850	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	425	19.56	0.87	12	0.35	217.00	4856.00	10880	20230925	-60.98	4075	20240416	4.17	9500	-55.32	20240102	4075	4.17	20240416	10880	-60.98	20230925	4075	4.17	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
68	20240418	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	25	2	0.59	138361295	32610	88.54	4225	4290	4195	5490	2960	4225	4243.22	1.26	0	13213	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	425	19.59	0.88	12	0.33	217.00	4856.00	10880	20230925	-60.94	4075	20240416	4.29	9500	-55.26	20240102	4075	4.29	20240416	10880	-60.94	20230925	4075	4.29	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
69	20240418	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	15	2	0.36	123533085	29112	79.04	4225	4290	4195	5490	2960	4225	4243.73	1.26	0	12352	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	424	19.54	0.87	12	0.29	217.00	4856.00	10880	20230925	-61.03	4075	20240416	4.05	9500	-55.37	20240102	4075	4.05	20240416	10880	-61.03	20230925	4075	4.05	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
70	20240418	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	35	2	0.83	105982040	24966	67.79	4225	4290	4195	5490	2960	4225	4245.51	1.26	0	11849	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	426	19.63	0.88	12	0.25	217.00	4856.00	10880	20230925	-60.85	4075	20240416	4.54	9500	-55.16	20240102	4075	4.54	20240416	10880	-60.85	20230925	4075	4.54	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
71	20240418	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	40	2	0.95	102914775	24246	65.83	4225	4290	4195	5490	2960	4225	4245.06	1.26	0	12006	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	427	19.65	0.88	12	0.24	217.00	4856.00	10880	20230925	-60.80	4075	20240416	4.66	9500	-55.11	20240102	4075	4.66	20240416	10880	-60.80	20230925	4075	4.66	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
72	20240418	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	55	2	1.30	65630800	15461	41.98	4225	4290	4195	5490	2960	4225	4245.66	1.26	0	7834	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	428	19.72	0.88	12	0.15	217.00	4856.00	10880	20230925	-60.66	4075	20240416	5.03	9500	-54.95	20240102	4075	5.03	20240416	10880	-60.66	20230925	4075	5.03	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
73	20240418	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-30	5	-0.71	15657535	3714	10.08	4225	4245	4195	5490	2960	4225	4214.21	1.26	0	367	4305	4265	4230	4190	4155	4262	4187	50	1265	500	2870	5	1	10000000	420	19.33	0.86	12	0.04	217.00	4856.00	10880	20230925	-61.44	4075	20240416	2.94	9500	-55.84	20240102	4075	2.94	20240416	10880	-61.44	20230925	4075	2.94	20240416	4.49	N	024940	500	50 억		125779	N	N	0	N	00	N
74	20240417	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	0	3	0.00	155359340	36708	30.64	4225	4270	4195	5490	2960	4225	4232.30	1.31	0	-3993	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	423	19.47	0.87	12	0.37	217.00	4856.00	10880	20230925	-61.17	4075	20240416	3.68	9500	-55.53	20240102	4075	3.68	20240416	10880	-61.17	20230925	4075	3.68	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
75	20240417	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	5	2	0.12	151420570	35775	29.86	4225	4270	4195	5490	2960	4225	4232.58	1.31	0	-3996	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	423	19.49	0.87	12	0.36	217.00	4856.00	10880	20230925	-61.12	4075	20240416	3.80	9500	-55.47	20240102	4075	3.80	20240416	10880	-61.12	20230925	4075	3.80	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
76	20240417	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	5	2	0.12	118279215	27920	23.31	4225	4270	4195	5490	2960	4225	4236.36	1.31	0	1686	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	423	19.49	0.87	12	0.28	217.00	4856.00	10880	20230925	-61.12	4075	20240416	3.80	9500	-55.47	20240102	4075	3.80	20240416	10880	-61.12	20230925	4075	3.80	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
77	20240417	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	30	2	0.71	112750685	26614	22.22	4225	4270	4195	5490	2960	4225	4236.52	1.31	0	1907	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	426	19.61	0.88	12	0.27	217.00	4856.00	10880	20230925	-60.89	4075	20240416	4.42	9500	-55.21	20240102	4075	4.42	20240416	10880	-60.89	20230925	4075	4.42	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
78	20240417	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	30	2	0.71	97681415	23058	19.25	4225	4270	4195	5490	2960	4225	4236.34	1.31	0	1845	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	426	19.61	0.88	12	0.23	217.00	4856.00	10880	20230925	-60.89	4075	20240416	4.42	9500	-55.21	20240102	4075	4.42	20240416	10880	-60.89	20230925	4075	4.42	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
79	20240417	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	40	2	0.95	89649630	21167	17.67	4225	4270	4195	5490	2960	4225	4235.35	1.31	0	2770	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	427	19.65	0.88	12	0.21	217.00	4856.00	10880	20230925	-60.80	4075	20240416	4.66	9500	-55.11	20240102	4075	4.66	20240416	10880	-60.80	20230925	4075	4.66	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
80	20240417	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	25	2	0.59	47348770	11198	9.35	4225	4270	4195	5490	2960	4225	4228.33	1.31	0	3792	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	425	19.59	0.88	12	0.11	217.00	4856.00	10880	20230925	-60.94	4075	20240416	4.29	9500	-55.26	20240102	4075	4.29	20240416	10880	-60.94	20230925	4075	4.29	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
81	20240417	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	0	3	0.00	12197540	2887	2.41	4225	4225	4220	5490	2960	4225	4224.99	1.31	0	414	4398	4311	4193	4106	3988	4252	4047	50	1265	500	2870	5	1	10000000	423	19.47	0.87	12	0.03	217.00	4856.00	10880	20230925	-61.17	4075	20240416	3.68	9500	-55.53	20240102	4075	3.68	20240416	10880	-61.17	20230925	4075	3.68	20240416	4.55	N	024940	500	50 억		130665	N	N	0	N	00	N
82	20240416	160337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4225	-100	5	-2.31	499932640	119787	97.67	4280	4280	4075	5620	3030	4325	4173.50	1.24	0	8077	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	423	19.47	0.87	12	1.20	217.00	4856.00	10880	20230925	-61.17	4075	20240416	3.68	9500	-55.53	20240102	4075	3.68	20240416	10880	-61.17	20230925	4075	3.68	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
83	20240416	150334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4235	-90	5	-2.08	487918975	116941	95.35	4280	4280	4075	5620	3030	4325	4172.35	1.24	0	8395	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	424	19.52	0.87	12	1.17	217.00	4856.00	10880	20230925	-61.08	4075	20240416	3.93	9500	-55.42	20240102	4075	3.93	20240416	10880	-61.08	20230925	4075	3.93	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
84	20240416	140333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4200	-125	5	-2.89	452383630	108465	88.44	4280	4280	4075	5620	3030	4325	4170.78	1.24	0	5329	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	420	19.35	0.86	12	1.08	217.00	4856.00	10880	20230925	-61.40	4075	20240416	3.07	9500	-55.79	20240102	4075	3.07	20240416	10880	-61.40	20230925	4075	3.07	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
85	20240416	130335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4195	-130	5	-3.01	430780865	103312	84.24	4280	4280	4075	5620	3030	4325	4169.71	1.24	0	3381	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	420	19.33	0.86	12	1.03	217.00	4856.00	10880	20230925	-61.44	4075	20240416	2.94	9500	-55.84	20240102	4075	2.94	20240416	10880	-61.44	20230925	4075	2.94	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
86	20240416	120336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4190	-135	5	-3.12	394689805	94637	77.17	4280	4280	4075	5620	3030	4325	4170.56	1.24	0	4353	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	419	19.31	0.86	12	0.95	217.00	4856.00	10880	20230925	-61.49	4075	20240416	2.82	9500	-55.89	20240102	4075	2.82	20240416	10880	-61.49	20230925	4075	2.82	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
87	20240416	110335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4170	-155	5	-3.58	341767650	81949	66.82	4280	4280	4075	5620	3030	4325	4170.49	1.24	0	190	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	417	19.22	0.86	12	0.82	217.00	4856.00	10880	20230925	-61.67	4075	20240416	2.33	9500	-56.11	20240102	4075	2.33	20240416	10880	-61.67	20230925	4075	2.33	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
88	20240416	100330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4145	-180	5	-4.16	223196715	53241	43.41	4280	4280	4105	5620	3030	4325	4192.19	1.24	0	-2131	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	415	19.10	0.85	12	0.53	217.00	4856.00	10880	20230925	-61.90	4105	20240416	0.97	9500	-56.37	20240102	4105	0.97	20240416	10880	-61.90	20230925	4105	0.97	20240416	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
89	20240416	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-65	5	-1.50	9580775	2240	1.83	4280	4280	4255	5620	3030	4325	4277.11	1.24	0	464	4558	4441	4288	4171	4018	4365	4095	50	1295	500	2940	5	1	10000000	426	19.63	0.88	12	0.02	217.00	4856.00	10880	20230925	-60.85	4135	20240415	3.02	9500	-55.16	20240102	4135	3.02	20240415	10880	-60.85	20230925	4135	3.02	20240415	4.50	N	024940	500	50 억		124182	N	N	0	N	00	N
90	20240415	160329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4325	-80	5	-1.82	506736440	118421	93.39	4405	4405	4135	5720	3085	4405	4279.09	0.92	0	32140	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	433	19.93	0.89	12	1.18	217.00	4856.00	10880	20230925	-60.25	4135	20240415	4.59	9500	-54.47	20240102	4135	4.59	20240415	10880	-60.25	20230925	4135	4.59	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
91	20240415	150333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4320	-85	5	-1.93	479184100	112018	88.35	4405	4405	4135	5720	3085	4405	4277.74	0.92	0	31323	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	432	19.91	0.89	12	1.12	217.00	4856.00	10880	20230925	-60.29	4135	20240415	4.47	9500	-54.53	20240102	4135	4.47	20240415	10880	-60.29	20230925	4135	4.47	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
92	20240415	140329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4305	-100	5	-2.27	426098220	99711	78.64	4405	4405	4135	5720	3085	4405	4273.33	0.92	0	26542	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	431	19.84	0.89	12	1.00	217.00	4856.00	10880	20230925	-60.43	4135	20240415	4.11	9500	-54.68	20240102	4135	4.11	20240415	10880	-60.43	20230925	4135	4.11	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
93	20240415	130329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4325	-80	5	-1.82	409687400	95904	75.64	4405	4405	4135	5720	3085	4405	4271.85	0.92	0	25171	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	433	19.93	0.89	12	0.96	217.00	4856.00	10880	20230925	-60.25	4135	20240415	4.59	9500	-54.47	20240102	4135	4.59	20240415	10880	-60.25	20230925	4135	4.59	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
94	20240415	120331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4310	-95	5	-2.16	394016570	92271	72.77	4405	4405	4135	5720	3085	4405	4270.21	0.92	0	22929	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	431	19.86	0.89	12	0.92	217.00	4856.00	10880	20230925	-60.39	4135	20240415	4.23	9500	-54.63	20240102	4135	4.23	20240415	10880	-60.39	20230925	4135	4.23	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
95	20240415	110331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4240	-165	5	-3.75	324903725	76095	60.01	4405	4405	4135	5720	3085	4405	4269.71	0.92	0	13763	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	424	19.54	0.87	12	0.76	217.00	4856.00	10880	20230925	-61.03	4135	20240415	2.54	9500	-55.37	20240102	4135	2.54	20240415	10880	-61.03	20230925	4135	2.54	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
96	20240415	100331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4265	-140	5	-3.18	265424190	62157	49.02	4405	4405	4135	5720	3085	4405	4270.22	0.92	0	5353	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	427	19.65	0.88	12	0.62	217.00	4856.00	10880	20230925	-60.80	4135	20240415	3.14	9500	-55.11	20240102	4135	3.14	20240415	10880	-60.80	20230925	4135	3.14	20240415	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
97	20240415	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-10	5	-0.23	10357935	2357	1.86	4405	4405	4360	5720	3085	4405	4394.54	0.92	0	-958	4595	4500	4420	4325	4245	4460	4285	50	1315	500	2990	5	1	10000000	440	20.25	0.91	12	0.02	217.00	4856.00	10880	20230925	-59.60	4340	20240412	1.27	9500	-53.74	20240102	4340	1.27	20240412	10880	-59.60	20230925	4340	1.27	20240412	4.63	N	024940	500	50 억		91556	N	N	0	N	00	N
98	20240412	160330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4405	-70	5	-1.56	556482630	125928	103.60	4450	4515	4340	5810	3135	4475	4419.16	0.77	0	14339	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	441	20.30	0.91	12	1.26	217.00	4856.00	10880	20230925	-59.51	4340	20240412	1.50	9500	-53.63	20240102	4340	1.50	20240412	10880	-59.51	20230925	4340	1.50	20240412	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
99	20240412	150330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4380	-95	5	-2.12	495888055	112085	92.22	4450	4515	4340	5810	3135	4475	4424.21	0.77	0	12850	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	438	20.18	0.90	12	1.12	217.00	4856.00	10880	20230925	-59.74	4340	20240412	0.92	9500	-53.89	20240102	4340	0.92	20240412	10880	-59.74	20230925	4340	0.92	20240412	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
100	20240412	140331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4380	-95	5	-2.12	446455230	100796	82.93	4450	4515	4340	5810	3135	4475	4429.30	0.77	0	10680	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	438	20.18	0.90	12	1.01	217.00	4856.00	10880	20230925	-59.74	4340	20240412	0.92	9500	-53.89	20240102	4340	0.92	20240412	10880	-59.74	20230925	4340	0.92	20240412	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
101	20240412	130327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4405	-70	5	-1.56	330411175	74271	61.10	4450	4515	4385	5810	3135	4475	4448.72	0.77	0	7073	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	441	20.30	0.91	12	0.74	217.00	4856.00	10880	20230925	-59.51	4385	20240412	0.46	9500	-53.63	20240102	4385	0.46	20240412	10880	-59.51	20230925	4385	0.46	20240412	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
102	20240412	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-25	5	-0.56	233169095	52260	43.00	4450	4515	4415	5810	3135	4475	4461.71	0.77	0	7002	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	445	20.51	0.92	12	0.52	217.00	4856.00	10880	20230925	-59.10	4390	20240411	1.37	9500	-53.16	20240102	4390	1.37	20240411	10880	-59.10	20230925	4390	1.37	20240411	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
103	20240412	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	10	2	0.22	187823685	42103	34.64	4450	4515	4415	5810	3135	4475	4461.05	0.77	0	12433	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	449	20.67	0.92	12	0.42	217.00	4856.00	10880	20230925	-58.78	4390	20240411	2.16	9500	-52.79	20240102	4390	2.16	20240411	10880	-58.78	20230925	4390	2.16	20240411	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
104	20240412	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-20	5	-0.45	90705290	20383	16.77	4450	4485	4415	5810	3135	4475	4450.05	0.77	0	-200	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	446	20.53	0.92	12	0.20	217.00	4856.00	10880	20230925	-59.05	4390	20240411	1.48	9500	-53.11	20240102	4390	1.48	20240411	10880	-59.05	20230925	4390	1.48	20240411	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
105	20240412	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	0	3	0.00	5769375	1295	1.07	4450	4485	4450	5810	3135	4475	4455.12	0.77	0	2	4685	4580	4485	4380	4285	4532	4332	50	1335	500	3040	5	1	10000000	448	20.62	0.92	12	0.01	217.00	4856.00	10880	20230925	-58.87	4390	20240411	1.94	9500	-52.89	20240102	4390	1.94	20240411	10880	-58.87	20230925	4390	1.94	20240411	4.73	N	024940	500	50 억		76631	N	N	0	N	00	N
106	20240411	160325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4475	-135	5	-2.93	540178540	121322	160.58	4590	4590	4390	5990	3230	4610	4452.40	0.54	0	17435	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	448	20.62	0.92	12	1.21	217.00	4856.00	10880	20230925	-58.87	4390	20240411	1.94	9500	-52.89	20240102	4390	1.94	20240411	10880	-58.87	20230925	4390	1.94	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
107	20240411	150331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4500	-110	5	-2.39	533084180	119738	158.48	4590	4590	4390	5990	3230	4610	4452.09	0.54	0	17225	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	450	20.74	0.93	12	1.20	217.00	4856.00	10880	20230925	-58.64	4390	20240411	2.51	9500	-52.63	20240102	4390	2.51	20240411	10880	-58.64	20230925	4390	2.51	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
108	20240411	140331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4490	-120	5	-2.60	489859420	110115	145.75	4590	4590	4390	5990	3230	4610	4448.62	0.54	0	12348	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	449	20.69	0.92	12	1.10	217.00	4856.00	10880	20230925	-58.73	4390	20240411	2.28	9500	-52.74	20240102	4390	2.28	20240411	10880	-58.73	20230925	4390	2.28	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
109	20240411	130323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4470	-140	5	-3.04	453415215	102005	135.01	4590	4590	4390	5990	3230	4610	4445.03	0.54	0	9242	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	447	20.60	0.92	12	1.02	217.00	4856.00	10880	20230925	-58.92	4390	20240411	1.82	9500	-52.95	20240102	4390	1.82	20240411	10880	-58.92	20230925	4390	1.82	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
110	20240411	120328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4500	-110	5	-2.39	393224340	88515	117.16	4590	4590	4390	5990	3230	4610	4442.46	0.54	0	6141	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	450	20.74	0.93	12	0.89	217.00	4856.00	10880	20230925	-58.64	4390	20240411	2.51	9500	-52.63	20240102	4390	2.51	20240411	10880	-58.64	20230925	4390	2.51	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
111	20240411	110326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4495	-115	5	-2.49	371669935	83718	110.81	4590	4590	4390	5990	3230	4610	4439.55	0.54	0	6776	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	450	20.71	0.93	12	0.84	217.00	4856.00	10880	20230925	-58.69	4390	20240411	2.39	9500	-52.68	20240102	4390	2.39	20240411	10880	-58.69	20230925	4390	2.39	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
112	20240411	100328	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4420	-190	5	-4.12	313657395	70687	93.56	4590	4590	4390	5990	3230	4610	4437.27	0.54	0	5832	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	442	20.37	0.91	12	0.71	217.00	4856.00	10880	20230925	-59.38	4390	20240411	0.68	9500	-53.47	20240102	4390	0.68	20240411	10880	-59.38	20230925	4390	0.68	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
113	20240411	090327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4475	-135	5	-2.93	37007830	8167	10.81	4590	4590	4425	5990	3230	4610	4531.39	0.54	0	-2009	4746	4677	4606	4537	4466	4712	4572	50	1380	500	3130	5	1	10000000	448	20.62	0.92	12	0.08	217.00	4856.00	10880	20230925	-58.87	4425	20240411	1.13	9500	-52.89	20240102	4425	1.13	20240411	10880	-58.87	20230925	4425	1.13	20240411	4.80	N	024940	500	50 억		53905	N	N	0	N	00	N
114	20240409	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	70	2	1.54	335942370	72814	126.45	4535	4675	4535	5900	3180	4540	4613.72	0.57	0	-3325	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	461	21.24	0.95	12	0.73	217.00	4856.00	10880	20230925	-57.63	4500	20240405	2.44	9500	-51.47	20240102	4500	2.44	20240405	10880	-57.63	20230925	4500	2.44	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
115	20240409	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	40	2	0.88	302549625	65535	113.81	4535	4675	4535	5900	3180	4540	4616.61	0.57	0	-5731	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	458	21.11	0.94	12	0.66	217.00	4856.00	10880	20230925	-57.90	4500	20240405	1.78	9500	-51.79	20240102	4500	1.78	20240405	10880	-57.90	20230925	4500	1.78	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
116	20240409	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	65	2	1.43	268174300	58040	100.80	4535	4675	4535	5900	3180	4540	4620.51	0.57	0	-95	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	461	21.22	0.95	12	0.58	217.00	4856.00	10880	20230925	-57.67	4500	20240405	2.33	9500	-51.53	20240102	4500	2.33	20240405	10880	-57.67	20230925	4500	2.33	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
117	20240409	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	65	2	1.43	179630130	38939	67.62	4535	4675	4535	5900	3180	4540	4613.12	0.57	0	2143	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	461	21.22	0.95	12	0.39	217.00	4856.00	10880	20230925	-57.67	4500	20240405	2.33	9500	-51.53	20240102	4500	2.33	20240405	10880	-57.67	20230925	4500	2.33	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
118	20240409	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	50	2	1.10	167334665	36263	62.98	4535	4675	4535	5900	3180	4540	4614.47	0.57	0	2105	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	459	21.15	0.95	12	0.36	217.00	4856.00	10880	20230925	-57.81	4500	20240405	2.00	9500	-51.68	20240102	4500	2.00	20240405	10880	-57.81	20230925	4500	2.00	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
119	20240409	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	65	2	1.43	151324040	32783	56.93	4535	4675	4535	5900	3180	4540	4615.93	0.57	0	3464	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	461	21.22	0.95	12	0.33	217.00	4856.00	10880	20230925	-57.67	4500	20240405	2.33	9500	-51.53	20240102	4500	2.33	20240405	10880	-57.67	20230925	4500	2.33	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
120	20240409	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	105	2	2.31	127534035	27631	47.99	4535	4675	4535	5900	3180	4540	4615.61	0.57	0	5910	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	465	21.41	0.96	12	0.28	217.00	4856.00	10880	20230925	-57.31	4500	20240405	3.22	9500	-51.11	20240102	4500	3.22	20240405	10880	-57.31	20230925	4500	3.22	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
121	20240409	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	50	2	1.10	12454165	2744	4.77	4535	4590	4535	5900	3180	4540	4538.69	0.57	0	196	4610	4575	4540	4505	4470	4592	4522	50	1360	500	3080	5	1	10000000	459	21.15	0.95	12	0.03	217.00	4856.00	10880	20230925	-57.81	4500	20240405	2.00	9500	-51.68	20240102	4500	2.00	20240405	10880	-57.81	20230925	4500	2.00	20240405	4.83	N	024940	500	50 억		57427	N	N	0	N	00	N
122	20240408	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	15	2	0.33	258060940	56886	43.37	4525	4575	4505	5880	3170	4525	4536.46	0.49	0	7992	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	454	20.92	0.93	12	0.57	217.00	4856.00	10880	20230925	-58.27	4500	20240405	0.89	9500	-52.21	20240102	4500	0.89	20240405	10880	-58.27	20230925	4500	0.89	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
123	20240408	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	25	2	0.55	247788515	54623	41.64	4525	4575	4505	5880	3170	4525	4536.34	0.49	0	6654	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	455	20.97	0.94	12	0.55	217.00	4856.00	10880	20230925	-58.18	4500	20240405	1.11	9500	-52.11	20240102	4500	1.11	20240405	10880	-58.18	20230925	4500	1.11	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
124	20240408	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	25	2	0.55	220345575	48579	37.04	4525	4575	4505	5880	3170	4525	4535.82	0.49	0	5376	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	455	20.97	0.94	12	0.49	217.00	4856.00	10880	20230925	-58.18	4500	20240405	1.11	9500	-52.11	20240102	4500	1.11	20240405	10880	-58.18	20230925	4500	1.11	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
125	20240408	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	25	2	0.55	214606400	47317	36.07	4525	4575	4505	5880	3170	4525	4535.50	0.49	0	5506	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	455	20.97	0.94	12	0.47	217.00	4856.00	10880	20230925	-58.18	4500	20240405	1.11	9500	-52.11	20240102	4500	1.11	20240405	10880	-58.18	20230925	4500	1.11	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
126	20240408	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	30	2	0.66	195039845	43011	32.79	4525	4575	4505	5880	3170	4525	4534.65	0.49	0	4945	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	456	20.99	0.94	12	0.43	217.00	4856.00	10880	20230925	-58.13	4500	20240405	1.22	9500	-52.05	20240102	4500	1.22	20240405	10880	-58.13	20230925	4500	1.22	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
127	20240408	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	20	2	0.44	174537250	38495	29.35	4525	4575	4505	5880	3170	4525	4534.02	0.49	0	5570	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	455	20.94	0.94	12	0.38	217.00	4856.00	10880	20230925	-58.23	4500	20240405	1.00	9500	-52.16	20240102	4500	1.00	20240405	10880	-58.23	20230925	4500	1.00	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
128	20240408	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	0	3	0.00	89464810	19771	15.07	4525	4545	4505	5880	3170	4525	4525.05	0.49	0	3081	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	453	20.85	0.93	12	0.20	217.00	4856.00	10880	20230925	-58.41	4500	20240405	0.56	9500	-52.37	20240102	4500	0.56	20240405	10880	-58.41	20230925	4500	0.56	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
129	20240408	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	0	3	0.00	8844385	1953	1.49	4525	4545	4525	5880	3170	4525	4528.61	0.49	0	986	4695	4610	4555	4470	4415	4582	4442	50	1355	500	3070	5	1	10000000	453	20.85	0.93	12	0.02	217.00	4856.00	10880	20230925	-58.41	4500	20240405	0.56	9500	-52.37	20240102	4500	0.56	20240405	10880	-58.41	20230925	4500	0.56	20240405	4.84	N	024940	500	50 억		49432	N	N	0	N	00	N
130	20240405	160324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4525	-135	5	-2.90	592455330	130438	149.21	4615	4640	4500	6050	3265	4660	4542.07	0.42	0	7572	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	453	20.85	0.93	12	1.30	217.00	4856.00	10880	20230925	-58.41	4500	20240405	0.56	9500	-52.37	20240102	4500	0.56	20240405	10880	-58.41	20230925	4500	0.56	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
131	20240405	150322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4530	-130	5	-2.79	564718190	124308	142.19	4615	4640	4500	6050	3265	4660	4542.89	0.42	0	6496	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	453	20.88	0.93	12	1.24	217.00	4856.00	10880	20230925	-58.36	4500	20240405	0.67	9500	-52.32	20240102	4500	0.67	20240405	10880	-58.36	20230925	4500	0.67	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
132	20240405	140321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4525	-135	5	-2.90	522445130	114940	131.48	4615	4640	4500	6050	3265	4660	4545.37	0.42	0	5660	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	453	20.85	0.93	12	1.15	217.00	4856.00	10880	20230925	-58.41	4500	20240405	0.56	9500	-52.37	20240102	4500	0.56	20240405	10880	-58.41	20230925	4500	0.56	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
133	20240405	130321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4520	-140	5	-3.00	473210050	104011	118.98	4615	4640	4500	6050	3265	4660	4549.62	0.42	0	6277	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	452	20.83	0.93	12	1.04	217.00	4856.00	10880	20230925	-58.46	4500	20240405	0.44	9500	-52.42	20240102	4500	0.44	20240405	10880	-58.46	20230925	4500	0.44	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
134	20240405	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4545	-115	5	-2.47	416741940	91513	104.68	4615	4640	4500	6050	3265	4660	4553.91	0.42	0	5635	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	455	20.94	0.94	12	0.92	217.00	4856.00	10880	20230925	-58.23	4500	20240405	1.00	9500	-52.16	20240102	4500	1.00	20240405	10880	-58.23	20230925	4500	1.00	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
135	20240405	110324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4580	-80	5	-1.72	239536785	52374	59.91	4615	4640	4540	6050	3265	4660	4573.58	0.42	0	766	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	458	21.11	0.94	12	0.52	217.00	4856.00	10880	20230925	-57.90	4540	20240405	0.88	9500	-51.79	20240102	4540	0.88	20240405	10880	-57.90	20230925	4540	0.88	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
136	20240405	100301	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4615	-45	5	-0.97	172809725	37753	43.19	4615	4640	4540	6050	3265	4660	4577.38	0.42	0	2556	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	462	21.27	0.95	12	0.38	217.00	4856.00	10880	20230925	-57.58	4540	20240405	1.65	9500	-51.42	20240102	4540	1.65	20240405	10880	-57.58	20230925	4540	1.65	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
137	20240405	090321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4565	-95	5	-2.04	38898965	8441	9.66	4615	4640	4550	6050	3265	4660	4608.34	0.42	0	622	4806	4732	4696	4622	4586	4715	4605	50	1390	500	3160	5	1	10000000	457	21.04	0.94	12	0.08	217.00	4856.00	10880	20230925	-58.04	4550	20240405	0.33	9500	-51.95	20240102	4550	0.33	20240405	10880	-58.04	20230925	4550	0.33	20240405	4.86	N	024940	500	50 억		41516	N	N	0	N	00	N
138	20240404	160319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4660	-85	5	-1.79	410836780	87401	102.18	4745	4770	4660	6160	3325	4745	4700.93	0.55	0	-13718	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	466	21.47	0.96	12	0.87	217.00	4856.00	10880	20230925	-57.17	4660	20240404	0.00	9500	-50.95	20240102	4660	0.00	20240404	10880	-57.17	20230925	4660	0.00	20240404	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
139	20240404	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	-75	5	-1.58	384326715	81715	95.54	4745	4770	4665	6160	3325	4745	4703.25	0.55	0	-13652	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	467	21.52	0.96	12	0.82	217.00	4856.00	10880	20230925	-57.08	4660	20240313	0.21	9500	-50.84	20240102	4660	0.21	20240313	10880	-57.08	20230925	4660	0.21	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
140	20240404	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-70	5	-1.48	322637230	68501	80.09	4745	4770	4670	6160	3325	4745	4709.96	0.55	0	-13371	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	468	21.54	0.96	12	0.69	217.00	4856.00	10880	20230925	-57.03	4660	20240313	0.32	9500	-50.79	20240102	4660	0.32	20240313	10880	-57.03	20230925	4660	0.32	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
141	20240404	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	-50	5	-1.05	290871645	61709	72.15	4745	4770	4675	6160	3325	4745	4713.60	0.55	0	-13731	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	470	21.64	0.97	12	0.62	217.00	4856.00	10880	20230925	-56.85	4660	20240313	0.75	9500	-50.58	20240102	4660	0.75	20240313	10880	-56.85	20230925	4660	0.75	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
142	20240404	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-40	5	-0.84	193274325	40921	47.84	4745	4770	4700	6160	3325	4745	4723.10	0.55	0	-7720	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	471	21.68	0.97	12	0.41	217.00	4856.00	10880	20230925	-56.76	4660	20240313	0.97	9500	-50.47	20240102	4660	0.97	20240313	10880	-56.76	20230925	4660	0.97	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
143	20240404	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-40	5	-0.84	130546455	27596	32.26	4745	4770	4700	6160	3325	4745	4730.62	0.55	0	-7820	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	471	21.68	0.97	12	0.28	217.00	4856.00	10880	20230925	-56.76	4660	20240313	0.97	9500	-50.47	20240102	4660	0.97	20240313	10880	-56.76	20230925	4660	0.97	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
144	20240404	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-20	5	-0.42	71789930	15135	17.69	4745	4770	4725	6160	3325	4745	4743.30	0.55	0	-3027	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	473	21.77	0.97	12	0.15	217.00	4856.00	10880	20230925	-56.57	4660	20240313	1.39	9500	-50.26	20240102	4660	1.39	20240313	10880	-56.57	20230925	4660	1.39	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
145	20240404	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	0	3	0.00	25409880	5352	6.26	4745	4770	4745	6160	3325	4745	4747.74	0.55	0	-2261	4831	4787	4726	4682	4621	4797	4692	50	1415	500	3220	5	1	10000000	475	21.87	0.98	12	0.05	217.00	4856.00	10880	20230925	-56.39	4660	20240313	1.82	9500	-50.05	20240102	4660	1.82	20240313	10880	-56.39	20230925	4660	1.82	20240313	4.99	N	024940	500	50 억		55236	N	N	0	N	00	N
146	20240403	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-5	5	-0.11	395030530	83820	78.41	4745	4770	4665	6170	3325	4750	4712.75	0.39	0	15754	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	475	21.87	0.98	12	0.84	217.00	4856.00	10880	20230925	-56.39	4660	20240313	1.82	9500	-50.05	20240102	4660	1.82	20240313	10880	-56.39	20230925	4660	1.82	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
147	20240403	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-20	5	-0.42	353603980	75044	70.20	4745	4770	4665	6170	3325	4750	4711.85	0.39	0	15347	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	473	21.80	0.97	12	0.75	217.00	4856.00	10880	20230925	-56.53	4660	20240313	1.50	9500	-50.21	20240102	4660	1.50	20240313	10880	-56.53	20230925	4660	1.50	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
148	20240403	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-10	5	-0.21	295298480	62737	58.69	4745	4750	4665	6170	3325	4750	4706.78	0.39	0	14190	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	474	21.84	0.98	12	0.63	217.00	4856.00	10880	20230925	-56.43	4660	20240313	1.72	9500	-50.11	20240102	4660	1.72	20240313	10880	-56.43	20230925	4660	1.72	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
149	20240403	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-20	5	-0.42	279085310	59311	55.48	4745	4750	4665	6170	3325	4750	4705.30	0.39	0	13693	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	473	21.80	0.97	12	0.59	217.00	4856.00	10880	20230925	-56.53	4660	20240313	1.50	9500	-50.21	20240102	4660	1.50	20240313	10880	-56.53	20230925	4660	1.50	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
150	20240403	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-10	5	-0.21	247820495	52706	49.30	4745	4750	4665	6170	3325	4750	4701.75	0.39	0	14787	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	474	21.84	0.98	12	0.53	217.00	4856.00	10880	20230925	-56.43	4660	20240313	1.72	9500	-50.11	20240102	4660	1.72	20240313	10880	-56.43	20230925	4660	1.72	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
151	20240403	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-15	5	-0.32	189420515	40336	37.73	4745	4750	4665	6170	3325	4750	4695.79	0.39	0	13271	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	474	21.82	0.98	12	0.40	217.00	4856.00	10880	20230925	-56.48	4660	20240313	1.61	9500	-50.16	20240102	4660	1.61	20240313	10880	-56.48	20230925	4660	1.61	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
152	20240403	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-45	5	-0.95	136751840	29148	27.27	4745	4750	4665	6170	3325	4750	4691.22	0.39	0	8114	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	471	21.68	0.97	12	0.29	217.00	4856.00	10880	20230925	-56.76	4660	20240313	0.97	9500	-50.47	20240102	4660	0.97	20240313	10880	-56.76	20230925	4660	0.97	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
153	20240403	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4745	-5	5	-0.11	16997725	3589	3.36	4745	4750	4705	6170	3325	4750	4735.21	0.39	0	-2486	4980	4865	4805	4690	4630	4835	4660	50	1420	500	3230	5	1	10000000	475	21.87	0.98	12	0.04	217.00	4856.00	10880	20230925	-56.39	4660	20240313	1.82	9500	-50.05	20240102	4660	1.82	20240313	10880	-56.39	20230925	4660	1.82	20240313	5.09	N	024940	500	50 억		39471	N	N	0	N	00	N
154	20240402	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-175	5	-3.55	511383280	106652	117.55	4905	4920	4745	6400	3450	4925	4794.89	0.68	0	-28070	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	475	21.89	0.98	12	1.07	217.00	4856.00	10880	20230925	-56.34	4660	20240313	1.93	9500	-50.00	20240102	4660	1.93	20240313	10880	-56.34	20230925	4660	1.93	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
155	20240402	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-160	5	-3.25	485450950	101198	111.54	4905	4920	4745	6400	3450	4925	4797.04	0.68	0	-27861	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	477	21.96	0.98	12	1.01	217.00	4856.00	10880	20230925	-56.20	4660	20240313	2.25	9500	-49.84	20240102	4660	2.25	20240313	10880	-56.20	20230925	4660	2.25	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
156	20240402	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-155	5	-3.15	458654650	95563	105.33	4905	4920	4750	6400	3450	4925	4799.50	0.68	0	-27675	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	477	21.98	0.98	12	0.96	217.00	4856.00	10880	20230925	-56.16	4660	20240313	2.36	9500	-49.79	20240102	4660	2.36	20240313	10880	-56.16	20230925	4660	2.36	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
157	20240402	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4755	-170	5	-3.45	420788320	87608	96.56	4905	4920	4750	6400	3450	4925	4803.08	0.68	0	-26331	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	476	21.91	0.98	12	0.88	217.00	4856.00	10880	20230925	-56.30	4660	20240313	2.04	9500	-49.95	20240102	4660	2.04	20240313	10880	-56.30	20230925	4660	2.04	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
158	20240402	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-150	5	-3.05	357208130	74262	81.85	4905	4920	4765	6400	3450	4925	4810.11	0.68	0	-24659	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	478	22.00	0.98	12	0.74	217.00	4856.00	10880	20230925	-56.11	4660	20240313	2.47	9500	-49.74	20240102	4660	2.47	20240313	10880	-56.11	20230925	4660	2.47	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
159	20240402	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-135	5	-2.74	260828325	54085	59.61	4905	4920	4775	6400	3450	4925	4822.56	0.68	0	-18129	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	479	22.07	0.99	12	0.54	217.00	4856.00	10880	20230925	-55.97	4660	20240313	2.79	9500	-49.58	20240102	4660	2.79	20240313	10880	-55.97	20230925	4660	2.79	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
160	20240402	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-145	5	-2.94	190698820	39442	43.47	4905	4920	4775	6400	3450	4925	4834.92	0.68	0	-15391	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	478	22.03	0.98	12	0.39	217.00	4856.00	10880	20230925	-56.07	4660	20240313	2.58	9500	-49.68	20240102	4660	2.58	20240313	10880	-56.07	20230925	4660	2.58	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
161	20240402	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-5	5	-0.10	18067395	3684	4.06	4905	4920	4890	6400	3450	4925	4904.29	0.68	0	-849	4988	4956	4898	4866	4808	4972	4882	50	1475	500	3340	5	1	10000000	492	22.67	1.01	12	0.04	217.00	4856.00	10880	20230925	-54.78	4660	20240313	5.58	9500	-48.21	20240102	4660	5.58	20240313	10880	-54.78	20230925	4660	5.58	20240313	5.15	N	024940	500	50 억		67541	N	N	0	N	00	N
162	20240401	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4925	35	2	0.72	441995800	90367	170.72	4890	4930	4840	6350	3425	4890	4891.04	0.40	0	27064	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	493	22.70	1.01	12	0.90	217.00	4856.00	10880	20230925	-54.73	4660	20240313	5.69	9500	-48.16	20240102	4660	5.69	20240313	10880	-54.73	20230925	4660	5.69	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
163	20240401	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	5	2	0.10	347650060	71087	134.29	4890	4930	4840	6350	3425	4890	4890.49	0.40	0	17153	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	490	22.56	1.01	12	0.71	217.00	4856.00	10880	20230925	-55.01	4660	20240313	5.04	9500	-48.47	20240102	4660	5.04	20240313	10880	-55.01	20230925	4660	5.04	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
164	20240401	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	4905	15	2	0.31	309792430	63362	119.70	4890	4930	4840	6350	3425	4890	4889.25	0.40	0	16449	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	491	22.60	1.01	12	0.63	217.00	4856.00	10880	20230925	-54.92	4660	20240313	5.26	9500	-48.37	20240102	4660	5.26	20240313	10880	-54.92	20230925	4660	5.26	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
165	20240401	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	20	2	0.41	274362225	56140	106.06	4890	4930	4840	6350	3425	4890	4887.11	0.40	0	13811	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	491	22.63	1.01	12	0.56	217.00	4856.00	10880	20230925	-54.87	4660	20240313	5.36	9500	-48.32	20240102	4660	5.36	20240313	10880	-54.87	20230925	4660	5.36	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
166	20240401	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	20	2	0.41	241465575	49432	93.38	4890	4930	4840	6350	3425	4890	4884.80	0.40	0	11945	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	491	22.63	1.01	12	0.49	217.00	4856.00	10880	20230925	-54.87	4660	20240313	5.36	9500	-48.32	20240102	4660	5.36	20240313	10880	-54.87	20230925	4660	5.36	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
167	20240401	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	10	2	0.20	187380185	38381	72.51	4890	4930	4840	6350	3425	4890	4882.11	0.40	0	8174	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	490	22.58	1.01	12	0.38	217.00	4856.00	10880	20230925	-54.96	4660	20240313	5.15	9500	-48.42	20240102	4660	5.15	20240313	10880	-54.96	20230925	4660	5.15	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
168	20240401	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	20	2	0.41	135165505	27739	52.40	4890	4915	4840	6350	3425	4890	4872.76	0.40	0	4866	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	491	22.63	1.01	12	0.28	217.00	4856.00	10880	20230925	-54.87	4660	20240313	5.36	9500	-48.32	20240102	4660	5.36	20240313	10880	-54.87	20230925	4660	5.36	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N
169	20240401	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	-10	5	-0.20	16533820	3384	6.39	4890	4890	4875	6350	3425	4890	4885.88	0.40	0	-307	4986	4937	4901	4852	4816	4932	4847	50	1460	500	3320	5	1	10000000	488	22.49	1.00	12	0.03	217.00	4856.00	10880	20230925	-55.15	4660	20240313	4.72	9500	-48.63	20240102	4660	4.72	20240313	10880	-55.15	20230925	4660	4.72	20240313	5.18	N	024940	500	50 억		40477	N	N	0	N	00	N