KissMeData/043090/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	437	20	2	4.80	697349127	1594228	95.09	421	470	420	542	292	417	437.42	0.30	128113	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	309	-0.95	0.66	12	2.26	-458.00	662.00	2900	20230424	-84.93	386	20240220	13.21	705	-38.01	20240102	386	13.21	20240220	2650	-83.51	20230502	386	13.21	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
3	20240430	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	17	2	4.08	670899143	1534039	91.50	421	470	420	542	292	417	437.34	0.30	106694	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	306	-0.95	0.66	12	2.17	-458.00	662.00	2900	20230424	-85.03	386	20240220	12.44	705	-38.44	20240102	386	12.44	20240220	2650	-83.62	20230502	386	12.44	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
4	20240430	140516	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	14	2	3.36	586011224	1338845	79.86	421	470	420	542	292	417	437.70	0.30	70115	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	304	-0.94	0.65	12	1.90	-458.00	662.00	2900	20230424	-85.14	386	20240220	11.66	705	-38.87	20240102	386	11.66	20240220	2650	-83.74	20230502	386	11.66	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
5	20240430	130515	57	100.00	KOSDAQ	유통	N	N	N	N	N	443	26	2	6.24	545262537	1245005	74.26	421	470	420	542	292	417	437.96	0.30	61416	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	313	-0.97	0.67	12	1.76	-458.00	662.00	2900	20230424	-84.72	386	20240220	14.77	705	-37.16	20240102	386	14.77	20240220	2650	-83.28	20230502	386	14.77	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
6	20240430	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	6	2	1.44	485246901	1107728	66.07	421	470	420	542	292	417	438.06	0.30	21810	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	299	-0.92	0.64	12	1.57	-458.00	662.00	2900	20230424	-85.41	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	2650	-84.04	20230502	386	9.59	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
7	20240430	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	423	6	2	1.44	456771686	1040600	62.07	421	470	421	542	292	417	438.95	0.30	21660	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	299	-0.92	0.64	12	1.47	-458.00	662.00	2900	20230424	-85.41	386	20240220	9.59	705	-40.00	20240102	386	9.59	20240220	2650	-84.04	20230502	386	9.59	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
8	20240430	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	434	17	2	4.08	400809460	908993	54.22	421	470	421	542	292	417	440.94	0.30	39325	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	306	-0.95	0.66	12	1.29	-458.00	662.00	2900	20230424	-85.03	386	20240220	12.44	705	-38.44	20240102	386	12.44	20240220	2650	-83.62	20230502	386	12.44	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
9	20240430	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	22	2	5.28	27191955	61940	3.69	421	449	421	542	292	417	439.00	0.30	-6582	570	493	455	378	340	474	359	353	125	500	250	1	1	70599470	310	-0.96	0.66	12	0.09	-458.00	662.00	2900	20230424	-84.86	386	20240220	13.73	705	-37.73	20240102	386	13.73	20240220	2650	-83.43	20230502	386	13.73	20240220	0.02	N	043090	500	352 억	210130	N	N	N	N
10	20240429	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	0	3	0.00	759529503	1659190	781.88	420	532	417	542	292	417	457.79	0.27	48172	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	294	-0.91	0.63	12	2.35	-458.00	662.00	2900	20230424	-85.62	386	20240220	8.03	705	-40.85	20240102	386	8.03	20240220	2650	-84.26	20230502	386	8.03	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
11	20240429	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	16	2	3.84	721042857	1567246	738.55	420	532	419	542	292	417	460.07	0.27	47901	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	306	-0.95	0.65	12	2.22	-458.00	662.00	2900	20230424	-85.07	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	2650	-83.66	20230502	386	12.18	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
12	20240429	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	14	2	3.36	705695218	1531382	721.65	420	532	419	542	292	417	460.82	0.27	35434	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	304	-0.94	0.65	12	2.17	-458.00	662.00	2900	20230424	-85.14	386	20240220	11.66	705	-38.87	20240102	386	11.66	20240220	2650	-83.74	20230502	386	11.66	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
13	20240429	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	442	25	2	6.00	616076241	1323298	623.59	420	532	420	542	292	417	465.56	0.27	20822	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	312	-0.97	0.67	12	1.87	-458.00	662.00	2900	20230424	-84.76	386	20240220	14.51	705	-37.30	20240102	386	14.51	20240220	2650	-83.32	20230502	386	14.51	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
14	20240429	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	439	22	2	5.28	608149429	1305188	615.06	420	532	420	542	292	417	465.95	0.27	20809	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	310	-0.96	0.66	12	1.85	-458.00	662.00	2900	20230424	-84.86	386	20240220	13.73	705	-37.73	20240102	386	13.73	20240220	2650	-83.43	20230502	386	13.73	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
15	20240429	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	32	2	7.67	578269020	1237386	583.11	420	532	420	542	292	417	467.33	0.27	14120	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	317	-0.98	0.68	12	1.75	-458.00	662.00	2900	20230424	-84.52	386	20240220	16.32	705	-36.31	20240102	386	16.32	20240220	2650	-83.06	20230502	386	16.32	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
16	20240429	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	451	34	2	8.15	450928111	955170	450.12	420	532	420	542	292	417	472.09	0.27	12649	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	318	-0.98	0.68	12	1.35	-458.00	662.00	2900	20230424	-84.45	386	20240220	16.84	705	-36.03	20240102	386	16.84	20240220	2650	-82.98	20230502	386	16.84	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
17	20240429	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	9	2	2.16	521652	1242	0.59	420	426	420	542	292	417	420.01	0.27	406	437	426	418	407	399	423	404	353	125	500	250	1	1	70599470	301	-0.93	0.64	12	0.00	-458.00	662.00	2900	20230424	-85.31	386	20240220	10.36	705	-39.57	20240102	386	10.36	20240220	2650	-83.92	20230502	386	10.36	20240220	0.02	N	043090	500	352 억	188060	N	N	N	N
18	20240426	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	-9	5	-2.11	88191666	211175	95.94	427	429	410	553	299	426	417.62	0.26	2810	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	294	-0.91	0.63	12	0.30	-458.00	662.00	2900	20230424	-85.62	386	20240220	8.03	705	-40.85	20240102	386	8.03	20240220	2725	-84.70	20230426	386	8.03	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
19	20240426	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-6	5	-1.41	84215750	201690	91.63	427	429	410	553	299	426	417.55	0.26	6145	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	297	-0.92	0.63	12	0.29	-458.00	662.00	2900	20230424	-85.52	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	2725	-84.59	20230426	386	8.81	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
20	20240426	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	417	-9	5	-2.11	76462109	183166	83.22	427	429	410	553	299	426	417.45	0.26	7029	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	294	-0.91	0.63	12	0.26	-458.00	662.00	2900	20230424	-85.62	386	20240220	8.03	705	-40.85	20240102	386	8.03	20240220	2725	-84.70	20230426	386	8.03	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
21	20240426	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	416	-10	5	-2.35	56684703	135253	61.45	427	429	415	553	299	426	419.10	0.26	8382	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	294	-0.91	0.63	12	0.19	-458.00	662.00	2900	20230424	-85.66	386	20240220	7.77	705	-40.99	20240102	386	7.77	20240220	2725	-84.73	20230426	386	7.77	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
22	20240426	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-6	5	-1.41	43639646	104023	47.26	427	429	415	553	299	426	419.52	0.26	8427	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	297	-0.92	0.63	12	0.15	-458.00	662.00	2900	20230424	-85.52	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	2725	-84.59	20230426	386	8.81	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
23	20240426	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-6	5	-1.41	40114406	95623	43.44	427	429	415	553	299	426	419.51	0.26	8431	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	297	-0.92	0.63	12	0.14	-458.00	662.00	2900	20230424	-85.52	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	2725	-84.59	20230426	386	8.81	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
24	20240426	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-6	5	-1.41	32896359	78304	35.58	427	429	417	553	299	426	420.11	0.26	8295	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	297	-0.92	0.63	12	0.11	-458.00	662.00	2900	20230424	-85.52	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	2725	-84.59	20230426	386	8.81	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
25	20240426	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	420	-6	5	-1.41	4573318	10836	4.92	427	429	418	553	299	426	422.05	0.26	2699	464	444	435	415	406	440	411	353	127	500	250	1	1	70599470	297	-0.92	0.63	12	0.02	-458.00	662.00	2900	20230424	-85.52	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	2725	-84.59	20230426	386	8.81	20240220	0.02	N	043090	500	352 억	186014	N	N	N	N
26	20240425	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	426	-24	5	-5.33	93804835	215089	109.61	450	455	426	585	315	450	436.22	0.31	-39493	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	301	-0.93	0.64	12	0.30	-458.00	662.00	2900	20230424	-85.31	386	20240220	10.36	705	-39.57	20240102	386	10.36	20240220	2725	-84.37	20230426	386	10.36	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
27	20240425	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	433	-17	5	-3.78	83303715	190458	97.06	450	455	426	585	315	450	437.39	0.31	-38916	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	306	-0.95	0.65	12	0.27	-458.00	662.00	2900	20230424	-85.07	386	20240220	12.18	705	-38.58	20240102	386	12.18	20240220	2725	-84.11	20230426	386	12.18	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
28	20240425	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	431	-19	5	-4.22	72123603	164547	83.85	450	455	428	585	315	450	438.32	0.31	-26453	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	304	-0.94	0.65	12	0.23	-458.00	662.00	2900	20230424	-85.14	386	20240220	11.66	705	-38.87	20240102	386	11.66	20240220	2725	-84.18	20230426	386	11.66	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
29	20240425	130510	57	100.00	KOSDAQ	유통	N	N	N	N	N	438	-12	5	-2.67	51576974	116931	59.59	450	455	433	585	315	450	441.09	0.31	-22392	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	309	-0.96	0.66	12	0.17	-458.00	662.00	2900	20230424	-84.90	386	20240220	13.47	705	-37.87	20240102	386	13.47	20240220	2725	-83.93	20230426	386	13.47	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
30	20240425	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-10	5	-2.22	37208811	84011	42.81	450	455	436	585	315	450	442.90	0.31	-21755	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	311	-0.96	0.66	12	0.12	-458.00	662.00	2900	20230424	-84.83	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	2725	-83.85	20230426	386	13.99	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
31	20240425	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-10	5	-2.22	36840418	83171	42.38	450	455	436	585	315	450	442.95	0.31	-21728	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	311	-0.96	0.66	12	0.12	-458.00	662.00	2900	20230424	-84.83	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	2725	-83.85	20230426	386	13.99	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
32	20240425	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	440	-10	5	-2.22	22597928	50662	25.82	450	455	439	585	315	450	446.05	0.31	-14085	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	311	-0.96	0.66	12	0.07	-458.00	662.00	2900	20230424	-84.83	386	20240220	13.99	705	-37.59	20240102	386	13.99	20240220	2725	-83.85	20230426	386	13.99	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
33	20240425	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	5	2	1.11	5795350	12823	6.53	450	455	450	585	315	450	451.95	0.31	-722	480	464	454	438	428	460	434	353	135	500	270	1	1	70599470	321	-0.99	0.69	12	0.02	-458.00	662.00	2900	20230424	-84.31	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	2725	-83.30	20230426	386	17.88	20240220	0.03	N	043090	500	352 억	221442	N	N	N	N
34	20240424	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	4	2	0.90	88134978	196236	373.26	467	470	444	579	313	446	449.13	0.33	-14439	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	318	-0.98	0.68	12	0.28	-458.00	662.00	2900	20230424	-84.48	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	2900	-84.48	20230424	386	16.58	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
35	20240424	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	447	1	2	0.22	77296394	172267	327.67	467	470	444	579	313	446	448.70	0.33	-3011	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	316	-0.98	0.68	12	0.24	-458.00	662.00	2900	20230424	-84.59	386	20240220	15.80	705	-36.60	20240102	386	15.80	20240220	2900	-84.59	20230424	386	15.80	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
36	20240424	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	448	2	2	0.45	46586616	103323	196.53	467	470	445	579	313	446	450.88	0.33	-2134	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	316	-0.98	0.68	12	0.15	-458.00	662.00	2900	20230424	-84.55	386	20240220	16.06	705	-36.45	20240102	386	16.06	20240220	2900	-84.55	20230424	386	16.06	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
37	20240424	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	449	3	2	0.67	40695152	90113	171.40	467	470	445	579	313	446	451.60	0.33	-2131	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	317	-0.98	0.68	12	0.13	-458.00	662.00	2900	20230424	-84.52	386	20240220	16.32	705	-36.31	20240102	386	16.32	20240220	2900	-84.52	20230424	386	16.32	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
38	20240424	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	445	-1	5	-0.22	39491321	87412	166.26	467	470	445	579	313	446	451.78	0.33	-2106	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	314	-0.97	0.67	12	0.12	-458.00	662.00	2900	20230424	-84.66	386	20240220	15.28	705	-36.88	20240102	386	15.28	20240220	2900	-84.66	20230424	386	15.28	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
39	20240424	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	4	2	0.90	23880797	52514	99.89	467	470	446	579	313	446	454.75	0.33	1188	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	318	-0.98	0.68	12	0.07	-458.00	662.00	2900	20230424	-84.48	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	2900	-84.48	20230424	386	16.58	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
40	20240424	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	12	2	2.69	16368747	35901	68.29	467	470	446	579	313	446	455.94	0.33	-1094	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	323	-1.00	0.69	12	0.05	-458.00	662.00	2900	20230424	-84.21	386	20240220	18.65	705	-35.04	20240102	386	18.65	20240220	2900	-84.21	20230424	386	18.65	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
41	20240424	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	12	2	2.69	573114	1225	2.33	467	470	458	579	313	446	467.85	0.33	-120	483	464	455	436	427	460	432	353	133	500	260	1	1	70599470	323	-1.00	0.69	12	0.00	-458.00	662.00	2900	20230424	-84.21	386	20240220	18.65	705	-35.04	20240102	386	18.65	20240220	2900	-84.21	20230424	386	18.65	20240220	0.03	N	043090	500	352 억	235329	N	N	N	N
42	20240423	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	446	-14	5	-3.04	23892136	52574	133.82	463	474	446	598	322	460	454.59	0.36	-20295	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	315	-0.97	0.67	12	0.07	-458.00	662.00	2900	20230424	-84.62	386	20240220	15.54	705	-36.74	20240102	386	15.54	20240220	2900	-84.62	20230424	386	15.54	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
43	20240423	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	452	-8	5	-1.74	20258497	44459	113.16	463	474	447	598	322	460	455.67	0.36	-17763	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	319	-0.99	0.68	12	0.06	-458.00	662.00	2900	20230424	-84.41	386	20240220	17.10	705	-35.89	20240102	386	17.10	20240220	2900	-84.41	20230424	386	17.10	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
44	20240423	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-5	5	-1.09	19028715	41726	106.21	463	474	450	598	322	460	456.04	0.36	-16233	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	321	-0.99	0.69	12	0.06	-458.00	662.00	2900	20230424	-84.31	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	2900	-84.31	20230424	386	17.88	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
45	20240423	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	450	-10	5	-2.17	15775202	34508	87.83	463	474	450	598	322	460	457.15	0.36	-15286	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	318	-0.98	0.68	12	0.05	-458.00	662.00	2900	20230424	-84.48	386	20240220	16.58	705	-36.17	20240102	386	16.58	20240220	2900	-84.48	20230424	386	16.58	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
46	20240423	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	1	2	0.22	13901873	30387	77.34	463	474	453	598	322	460	457.49	0.36	-12527	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	325	-1.01	0.70	12	0.04	-458.00	662.00	2900	20230424	-84.10	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	2900	-84.10	20230424	386	19.43	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
47	20240423	110503	57	100.00	KOSDAQ	유통	N	N	N	N	N	456	-4	5	-0.87	11059694	24125	61.41	463	474	455	598	322	460	458.43	0.36	-6328	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	322	-1.00	0.69	12	0.03	-458.00	662.00	2900	20230424	-84.28	386	20240220	18.13	705	-35.32	20240102	386	18.13	20240220	2900	-84.28	20230424	386	18.13	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
48	20240423	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	2	2	0.43	4574453	9930	25.27	463	474	456	598	322	460	460.67	0.36	-1587	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	326	-1.01	0.70	12	0.01	-458.00	662.00	2900	20230424	-84.07	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	2900	-84.07	20230424	386	19.69	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
49	20240423	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	2	2	0.43	1027564	2221	5.65	463	474	460	598	322	460	462.66	0.36	-592	484	471	463	450	442	478	457	353	138	500	270	1	1	70599470	326	-1.01	0.70	12	0.00	-458.00	662.00	2900	20230424	-84.07	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	2900	-84.07	20230424	386	19.69	20240220	0.03	N	043090	500	352 억	254762	N	N	N	N
50	20240422	160503	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-2	5	-0.43	18296906	39285	29.24	457	476	455	600	324	462	465.76	0.38	-17696	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	325	-1.00	0.69	12	0.06	-458.00	662.00	2900	20230424	-84.14	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	2900	-84.14	20230424	386	19.17	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
51	20240422	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	2	2	0.43	17834542	38281	28.50	457	476	455	600	324	462	465.88	0.38	-17689	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	328	-1.01	0.70	12	0.05	-458.00	662.00	2900	20230424	-84.00	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	2900	-84.00	20230424	386	20.21	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
52	20240422	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	6	2	1.30	15472722	33166	24.69	457	476	455	600	324	462	466.52	0.38	-16505	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	330	-1.02	0.71	12	0.05	-458.00	662.00	2900	20230424	-83.86	386	20240220	21.24	705	-33.62	20240102	386	21.24	20240220	2900	-83.86	20230424	386	21.24	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
53	20240422	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	6	2	1.30	14095064	30216	22.49	457	476	455	600	324	462	466.48	0.38	-15669	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	330	-1.02	0.71	12	0.04	-458.00	662.00	2900	20230424	-83.86	386	20240220	21.24	705	-33.62	20240102	386	21.24	20240220	2900	-83.86	20230424	386	21.24	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
54	20240422	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	6	2	1.30	14029080	30075	22.39	457	476	455	600	324	462	466.47	0.38	-15669	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	330	-1.02	0.71	12	0.04	-458.00	662.00	2900	20230424	-83.86	386	20240220	21.24	705	-33.62	20240102	386	21.24	20240220	2900	-83.86	20230424	386	21.24	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
55	20240422	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	4	2	0.87	13220014	28339	21.10	457	476	455	600	324	462	466.50	0.38	-15505	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	329	-1.02	0.70	12	0.04	-458.00	662.00	2900	20230424	-83.93	386	20240220	20.73	705	-33.90	20240102	386	20.73	20240220	2900	-83.93	20230424	386	20.73	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
56	20240422	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	470	8	2	1.73	12384766	26538	19.76	457	476	455	600	324	462	466.68	0.38	-15422	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	332	-1.03	0.71	12	0.04	-458.00	662.00	2900	20230424	-83.79	386	20240220	21.76	705	-33.33	20240102	386	21.76	20240220	2900	-83.79	20230424	386	21.76	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
57	20240422	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	-1	5	-0.22	1254556	2731	2.03	457	468	455	600	324	462	459.38	0.38	-737	500	481	460	441	420	470	430	353	138	500	270	1	1	70599470	325	-1.01	0.70	12	0.00	-458.00	662.00	2900	20230424	-84.10	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	2900	-84.10	20230424	386	19.43	20240220	0.03	N	043090	500	352 억	271074	N	N	N	N
58	20240419	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	5	2	1.09	60325395	134334	57.11	479	479	439	594	320	457	449.07	0.45	-42342	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	322	-1.01	0.70	12	0.19	-458.00	662.00	2900	20230424	-84.07	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	2900	-84.07	20230424	386	19.69	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
59	20240419	150445	57	100.00	KOSDAQ	유통	N	N	N	N	N	453	-4	5	-0.88	57581726	128328	54.56	479	479	439	594	320	457	448.71	0.45	-40378	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	316	-0.99	0.68	12	0.18	-458.00	662.00	2900	20230424	-84.38	386	20240220	17.36	705	-35.74	20240102	386	17.36	20240220	2900	-84.38	20230424	386	17.36	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
60	20240419	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	448	-9	5	-1.97	54536897	121527	51.67	479	479	439	594	320	457	448.76	0.45	-36544	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	312	-0.98	0.68	12	0.17	-458.00	662.00	2900	20230424	-84.55	386	20240220	16.06	705	-36.45	20240102	386	16.06	20240220	2900	-84.55	20230424	386	16.06	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
61	20240419	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	-13	5	-2.84	52045244	115932	49.29	479	479	439	594	320	457	448.93	0.45	-36544	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	309	-0.97	0.67	12	0.17	-458.00	662.00	2900	20230424	-84.69	386	20240220	15.03	705	-37.02	20240102	386	15.03	20240220	2900	-84.69	20230424	386	15.03	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
62	20240419	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	444	-13	5	-2.84	49353018	109885	46.72	479	479	439	594	320	457	449.13	0.45	-34812	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	309	-0.97	0.67	12	0.16	-458.00	662.00	2900	20230424	-84.69	386	20240220	15.03	705	-37.02	20240102	386	15.03	20240220	2900	-84.69	20230424	386	15.03	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
63	20240419	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	455	-2	5	-0.44	24775460	54490	23.17	479	479	448	594	320	457	454.68	0.45	-24253	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	317	-0.99	0.69	12	0.08	-458.00	662.00	2900	20230424	-84.31	386	20240220	17.88	705	-35.46	20240102	386	17.88	20240220	2900	-84.31	20230424	386	17.88	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
64	20240419	100443	57	100.00	KOSDAQ	유통	N	N	N	N	N	458	1	2	0.22	7431326	16086	6.84	479	479	455	594	320	457	461.97	0.45	-8599	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	319	-1.00	0.69	12	0.02	-458.00	662.00	2900	20230424	-84.21	386	20240220	18.65	705	-35.04	20240102	386	18.65	20240220	2900	-84.21	20230424	386	18.65	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
65	20240419	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	7	2	1.53	4475485	9624	4.09	479	479	458	594	320	457	465.03	0.45	-6903	506	481	465	440	424	473	432	348	137	500	270	1	1	69659621	323	-1.01	0.70	12	0.01	-458.00	662.00	2900	20230424	-84.00	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	2900	-84.00	20230424	386	20.21	20240220	0.03	N	043090	500	348 억	311075	N	N	N	N
66	20240418	160439	57	100.00	KOSDAQ	유통	N	N	N	N	N	457	-7	5	-1.51	107347929	235202	121.78	464	490	449	603	325	464	456.41	0.38	41960	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	318	-1.00	0.69	12	0.34	-458.00	662.00	2900	20230424	-84.24	386	20240220	18.39	705	-35.18	20240102	386	18.39	20240220	2900	-84.24	20230424	386	18.39	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
67	20240418	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-4	5	-0.86	104761309	229546	118.86	464	490	449	603	325	464	456.38	0.38	42728	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	320	-1.00	0.69	12	0.33	-458.00	662.00	2900	20230424	-84.14	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	2900	-84.14	20230424	386	19.17	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
68	20240418	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-5	5	-1.08	94631774	207373	107.37	464	490	449	603	325	464	456.34	0.38	39445	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	320	-1.00	0.69	12	0.30	-458.00	662.00	2900	20230424	-84.17	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	2900	-84.17	20230424	386	18.91	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
69	20240418	130440	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	-3	5	-0.65	90359297	198037	102.54	464	490	449	603	325	464	456.27	0.38	39875	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	321	-1.01	0.70	12	0.28	-458.00	662.00	2900	20230424	-84.10	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	2900	-84.10	20230424	386	19.43	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
70	20240418	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	460	-4	5	-0.86	88630386	194273	100.59	464	490	449	603	325	464	456.22	0.38	40953	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	320	-1.00	0.69	12	0.28	-458.00	662.00	2900	20230424	-84.14	386	20240220	19.17	705	-34.75	20240102	386	19.17	20240220	2900	-84.14	20230424	386	19.17	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
71	20240418	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-5	5	-1.08	49956388	109332	56.61	464	490	449	603	325	464	456.92	0.38	18246	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	320	-1.00	0.69	12	0.16	-458.00	662.00	2900	20230424	-84.17	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	2900	-84.17	20230424	386	18.91	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
72	20240418	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	461	-3	5	-0.65	38349093	84125	43.56	464	490	449	603	325	464	455.86	0.38	15642	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	321	-1.01	0.70	12	0.12	-458.00	662.00	2900	20230424	-84.10	386	20240220	19.43	705	-34.61	20240102	386	19.43	20240220	2900	-84.10	20230424	386	19.43	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
73	20240418	090440	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	0	3	0.00	212512	458	0.24	464	464	464	603	325	464	464.00	0.38	207	516	489	470	443	424	503	457	348	139	500	270	1	1	69659621	323	-1.01	0.70	12	0.00	-458.00	662.00	2900	20230424	-84.00	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	2900	-84.00	20230424	386	20.21	20240220	0.04	N	043090	500	348 억	267693	N	N	N	N
74	20240417	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	-5	5	-1.07	90519656	192704	188.34	456	497	451	609	329	469	469.74	0.41	-20217	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	323	-1.01	0.70	12	0.28	-458.00	662.00	2900	20230424	-84.00	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	2900	-84.00	20230424	386	20.21	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
75	20240417	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	465	-4	5	-0.85	84786387	180314	176.23	456	497	451	609	329	469	470.22	0.41	-15887	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	324	-1.02	0.70	12	0.26	-458.00	662.00	2900	20230424	-83.97	386	20240220	20.47	705	-34.04	20240102	386	20.47	20240220	2900	-83.97	20230424	386	20.47	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
76	20240417	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	4	2	0.85	82370765	175147	171.18	456	497	451	609	329	469	470.30	0.41	-15341	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	329	-1.03	0.71	12	0.25	-458.00	662.00	2900	20230424	-83.69	386	20240220	22.54	705	-32.91	20240102	386	22.54	20240220	2900	-83.69	20230424	386	22.54	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
77	20240417	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	9	2	1.92	56959590	121895	119.13	456	478	451	609	329	469	467.28	0.41	-13687	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	333	-1.04	0.72	12	0.17	-458.00	662.00	2900	20230424	-83.52	386	20240220	23.83	705	-32.20	20240102	386	23.83	20240220	2900	-83.52	20230424	386	23.83	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
78	20240417	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	464	-5	5	-1.07	22673800	49309	48.19	456	470	451	609	329	469	459.83	0.41	-17034	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	323	-1.01	0.70	12	0.07	-458.00	662.00	2900	20230424	-84.00	386	20240220	20.21	705	-34.18	20240102	386	20.21	20240220	2900	-84.00	20230424	386	20.21	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
79	20240417	110444	57	100.00	KOSDAQ	유통	N	N	N	N	N	459	-10	5	-2.13	20425884	44432	43.43	456	470	451	609	329	469	459.71	0.41	-13958	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	320	-1.00	0.69	12	0.06	-458.00	662.00	2900	20230424	-84.17	386	20240220	18.91	705	-34.89	20240102	386	18.91	20240220	2900	-84.17	20230424	386	18.91	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
80	20240417	100439	57	100.00	KOSDAQ	유통	N	N	N	N	N	462	-7	5	-1.49	11303161	24493	23.94	456	470	451	609	329	469	461.49	0.41	-11823	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	322	-1.01	0.70	12	0.04	-458.00	662.00	2900	20230424	-84.07	386	20240220	19.69	705	-34.47	20240102	386	19.69	20240220	2900	-84.07	20230424	386	19.69	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
81	20240417	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	0	3	0.00	2560759	5503	5.38	456	470	456	609	329	469	465.34	0.41	-5184	497	482	471	456	445	477	451	348	140	500	280	1	1	69659621	327	-1.02	0.71	12	0.01	-458.00	662.00	2900	20230424	-83.83	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	2900	-83.83	20230424	386	21.50	20240220	0.04	N	043090	500	348 억	286410	N	N	N	N
82	20240416	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-19	5	-3.89	48117683	102316	94.77	486	486	460	634	342	488	470.29	0.45	-27629	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	327	-1.02	0.71	12	0.15	-458.00	662.00	2900	20230424	-83.83	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	2900	-83.83	20230424	386	21.50	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
83	20240416	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-13	5	-2.66	38730764	82020	75.97	486	486	461	634	342	488	472.21	0.45	-31977	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	331	-1.04	0.72	12	0.12	-458.00	662.00	2900	20230424	-83.62	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	2900	-83.62	20230424	386	23.06	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
84	20240416	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-19	5	-3.89	36318244	76890	71.22	486	486	461	634	342	488	472.34	0.45	-31660	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	327	-1.02	0.71	12	0.11	-458.00	662.00	2900	20230424	-83.83	386	20240220	21.50	705	-33.48	20240102	386	21.50	20240220	2900	-83.83	20230424	386	21.50	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
85	20240416	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-17	5	-3.48	28911084	60969	56.48	486	486	465	634	342	488	474.19	0.45	-28620	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	328	-1.03	0.71	12	0.09	-458.00	662.00	2900	20230424	-83.76	386	20240220	22.02	705	-33.19	20240102	386	22.02	20240220	2900	-83.76	20230424	386	22.02	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
86	20240416	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-13	5	-2.66	16551426	34750	32.19	486	486	472	634	342	488	476.30	0.45	-13396	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	331	-1.04	0.72	12	0.05	-458.00	662.00	2900	20230424	-83.62	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	2900	-83.62	20230424	386	23.06	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
87	20240416	110439	57	100.00	KOSDAQ	유통	N	N	N	N	N	481	-7	5	-1.43	15715895	33007	30.57	486	486	472	634	342	488	476.14	0.45	-13084	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	335	-1.05	0.73	12	0.05	-458.00	662.00	2900	20230424	-83.41	386	20240220	24.61	705	-31.77	20240102	386	24.61	20240220	2900	-83.41	20230424	386	24.61	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
88	20240416	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-12	5	-2.46	8700901	18268	16.92	486	486	472	634	342	488	476.29	0.45	-8899	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	332	-1.04	0.72	12	0.03	-458.00	662.00	2900	20230424	-83.59	386	20240220	23.32	705	-32.48	20240102	386	23.32	20240220	2900	-83.59	20230424	386	23.32	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
89	20240416	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-13	5	-2.66	1137140	2389	2.21	486	486	472	634	342	488	475.99	0.45	-2346	515	501	484	470	453	503	472	348	146	500	290	1	1	69659621	331	-1.04	0.72	12	0.00	-458.00	662.00	2900	20230424	-83.62	386	20240220	23.06	705	-32.62	20240102	386	23.06	20240220	2900	-83.62	20230424	386	23.06	20240220	0.05	N	043090	500	348 억	310434	N	N	N	N
90	20240415	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	0	3	0.00	52144076	107862	128.59	488	498	467	634	342	488	483.43	0.48	-25032	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	340	-1.07	0.74	12	0.15	-458.00	662.00	2900	20230424	-83.17	386	20240220	26.42	705	-30.78	20240102	386	26.42	20240220	2900	-83.17	20230424	386	26.42	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
91	20240415	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	0	3	0.00	46360937	95771	114.17	488	498	467	634	342	488	484.08	0.48	-26006	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	340	-1.07	0.74	12	0.14	-458.00	662.00	2900	20230424	-83.17	386	20240220	26.42	705	-30.78	20240102	386	26.42	20240220	2900	-83.17	20230424	386	26.42	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
92	20240415	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	0	3	0.00	42619410	88038	104.95	488	498	467	634	342	488	484.10	0.48	-23939	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	340	-1.07	0.74	12	0.13	-458.00	662.00	2900	20230424	-83.17	386	20240220	26.42	705	-30.78	20240102	386	26.42	20240220	2900	-83.17	20230424	386	26.42	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
93	20240415	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	5	2	1.02	35348278	73120	87.17	488	498	467	634	342	488	483.43	0.48	-22355	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	343	-1.08	0.74	12	0.10	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
94	20240415	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	7	2	1.43	34628309	71662	85.43	488	498	467	634	342	488	483.22	0.48	-21697	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	345	-1.08	0.75	12	0.10	-458.00	662.00	2900	20230424	-82.93	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	2900	-82.93	20230424	386	28.24	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
95	20240415	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-11	5	-2.25	21790160	45370	54.09	488	495	467	634	342	488	480.28	0.48	-11059	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	332	-1.04	0.72	12	0.07	-458.00	662.00	2900	20230424	-83.55	386	20240220	23.58	705	-32.34	20240102	386	23.58	20240220	2900	-83.55	20230424	386	23.58	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
96	20240415	100433	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-9	5	-1.84	20570637	42802	51.03	488	495	467	634	342	488	480.60	0.48	-10783	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	334	-1.05	0.72	12	0.06	-458.00	662.00	2900	20230424	-83.48	386	20240220	24.09	705	-32.06	20240102	386	24.09	20240220	2900	-83.48	20230424	386	24.09	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
97	20240415	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	-9	5	-1.84	3824167	7907	9.43	488	488	479	634	342	488	483.64	0.48	-4120	530	508	494	472	458	502	466	348	146	500	290	1	1	69659621	334	-1.05	0.72	12	0.01	-458.00	662.00	2900	20230424	-83.48	386	20240220	24.09	705	-32.06	20240102	386	24.09	20240220	2900	-83.48	20230424	386	24.09	20240220	0.05	N	043090	500	348 억	333666	N	N	N	N
98	20240412	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	488	-5	5	-1.01	40363548	82275	63.43	493	516	480	640	346	493	490.62	0.52	-29329	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	340	-1.07	0.74	12	0.12	-458.00	662.00	2900	20230424	-83.17	386	20240220	26.42	705	-30.78	20240102	386	26.42	20240220	2900	-83.17	20230424	386	26.42	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
99	20240412	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	485	-8	5	-1.62	36411511	74159	57.18	493	516	480	640	346	493	490.99	0.52	-25324	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	338	-1.06	0.73	12	0.11	-458.00	662.00	2900	20230424	-83.28	386	20240220	25.65	705	-31.21	20240102	386	25.65	20240220	2900	-83.28	20230424	386	25.65	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
100	20240412	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	-4	5	-0.81	32715299	66548	51.31	493	516	480	640	346	493	491.60	0.52	-23224	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	341	-1.07	0.74	12	0.10	-458.00	662.00	2900	20230424	-83.14	386	20240220	26.68	705	-30.64	20240102	386	26.68	20240220	2900	-83.14	20230424	386	26.68	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
101	20240412	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	-2	5	-0.41	26413852	53576	41.31	493	516	481	640	346	493	493.02	0.52	-18516	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	342	-1.07	0.74	12	0.08	-458.00	662.00	2900	20230424	-83.07	386	20240220	27.20	705	-30.35	20240102	386	27.20	20240220	2900	-83.07	20230424	386	27.20	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
102	20240412	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	0	3	0.00	21739102	43946	33.88	493	516	486	640	346	493	494.68	0.52	-17560	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	343	-1.08	0.74	12	0.06	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
103	20240412	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	6	2	1.22	12706467	25533	19.69	493	516	493	640	346	493	497.65	0.52	-7198	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	348	-1.09	0.75	12	0.04	-458.00	662.00	2900	20230424	-82.79	386	20240220	29.27	705	-29.22	20240102	386	29.27	20240220	2900	-82.79	20230424	386	29.27	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
104	20240412	100429	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	3	2	0.61	10573592	21230	16.37	493	516	493	640	346	493	498.05	0.52	-8517	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	346	-1.08	0.75	12	0.03	-458.00	662.00	2900	20230424	-82.90	386	20240220	28.50	705	-29.65	20240102	386	28.50	20240220	2900	-82.90	20230424	386	28.50	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
105	20240412	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	7	2	1.42	2305360	4634	3.57	493	516	493	640	346	493	497.49	0.52	-1954	517	505	491	479	465	506	480	348	147	500	290	1	1	69659621	348	-1.09	0.76	12	0.01	-458.00	662.00	2900	20230424	-82.76	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	2900	-82.76	20230424	386	29.53	20240220	0.05	N	043090	500	348 억	359613	N	N	N	N
106	20240411	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	0	3	0.00	63159833	129698	84.02	493	503	477	640	346	493	486.98	0.57	-42604	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	343	-1.08	0.74	12	0.19	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
107	20240411	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	4	2	0.81	60279146	123859	80.24	493	503	477	640	346	493	486.68	0.57	-42592	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	346	-1.09	0.75	12	0.18	-458.00	662.00	2900	20230424	-82.86	386	20240220	28.76	705	-29.50	20240102	386	28.76	20240220	2900	-82.86	20230424	386	28.76	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
108	20240411	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	2	2	0.41	57286798	117811	76.32	493	503	477	640	346	493	486.26	0.57	-40431	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	345	-1.08	0.75	12	0.17	-458.00	662.00	2900	20230424	-82.93	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	2900	-82.93	20230424	386	28.24	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
109	20240411	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	491	-2	5	-0.41	44056000	91012	58.96	493	503	477	640	346	493	484.07	0.57	-24894	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	342	-1.07	0.74	12	0.13	-458.00	662.00	2900	20230424	-83.07	386	20240220	27.20	705	-30.35	20240102	386	27.20	20240220	2900	-83.07	20230424	386	27.20	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
110	20240411	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	-4	5	-0.81	41652553	86105	55.78	493	503	477	640	346	493	483.74	0.57	-22750	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	341	-1.07	0.74	12	0.12	-458.00	662.00	2900	20230424	-83.14	386	20240220	26.68	705	-30.64	20240102	386	26.68	20240220	2900	-83.14	20230424	386	26.68	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
111	20240411	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	489	-4	5	-0.81	17885474	36671	23.76	493	503	477	640	346	493	487.73	0.57	-24505	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	341	-1.07	0.74	12	0.05	-458.00	662.00	2900	20230424	-83.14	386	20240220	26.68	705	-30.64	20240102	386	26.68	20240220	2900	-83.14	20230424	386	26.68	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
112	20240411	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	2	2	0.41	14467376	29695	19.24	493	503	477	640	346	493	487.20	0.57	-23726	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	345	-1.08	0.75	12	0.04	-458.00	662.00	2900	20230424	-82.93	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	2900	-82.93	20230424	386	28.24	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
113	20240411	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	0	3	0.00	2153376	4330	2.81	493	503	493	640	346	493	497.32	0.57	-4201	536	514	497	475	458	506	467	348	147	500	290	1	1	69659621	343	-1.08	0.74	12	0.01	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.05	N	043090	500	348 억	398453	N	N	N	N
114	20240409	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	-2	5	-0.40	77168217	154367	72.00	495	519	480	643	347	495	499.90	0.60	-21450	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	343	-1.08	0.74	12	0.22	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
115	20240409	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	-2	5	-0.40	72518708	144905	67.59	495	519	480	643	347	495	500.46	0.60	-16682	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	343	-1.08	0.74	12	0.21	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
116	20240409	140427	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	3	2	0.61	49494811	98180	45.79	495	519	495	643	347	495	504.12	0.60	-14348	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	347	-1.09	0.75	12	0.14	-458.00	662.00	2900	20230424	-82.83	386	20240220	29.02	705	-29.36	20240102	386	29.02	20240220	2900	-82.83	20230424	386	29.02	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
117	20240409	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	8	2	1.62	38525881	76296	35.59	495	519	495	643	347	495	504.95	0.60	-11298	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	350	-1.10	0.76	12	0.11	-458.00	662.00	2900	20230424	-82.66	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	2900	-82.66	20230424	386	30.31	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
118	20240409	120426	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	5	2	1.01	32539240	64350	30.01	495	519	495	643	347	495	505.66	0.60	-2470	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	348	-1.09	0.76	12	0.09	-458.00	662.00	2900	20230424	-82.76	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	2900	-82.76	20230424	386	29.53	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
119	20240409	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	12	2	2.42	24566680	48416	22.58	495	519	495	643	347	495	507.41	0.60	-8156	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	353	-1.11	0.77	12	0.07	-458.00	662.00	2900	20230424	-82.52	386	20240220	31.35	705	-28.09	20240102	386	31.35	20240220	2900	-82.52	20230424	386	31.35	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
120	20240409	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	509	14	2	2.83	23287179	45878	21.40	495	519	495	643	347	495	507.59	0.60	-8864	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	355	-1.11	0.77	12	0.07	-458.00	662.00	2900	20230424	-82.45	386	20240220	31.87	705	-27.80	20240102	386	31.87	20240220	2900	-82.45	20230424	386	31.87	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
121	20240409	090428	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	4	2	0.81	6665230	13358	6.23	495	501	495	643	347	495	498.97	0.60	6656	520	507	501	488	482	504	485	348	148	500	290	1	1	69659621	348	-1.09	0.75	12	0.02	-458.00	662.00	2900	20230424	-82.79	386	20240220	29.27	705	-29.22	20240102	386	29.27	20240220	2900	-82.79	20230424	386	29.27	20240220	0.06	N	043090	500	348 억	418078	N	N	N	N
122	20240408	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-19	5	-3.70	107564297	214394	71.90	514	514	495	668	360	514	501.71	0.67	-50148	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	345	-1.08	0.75	12	0.31	-458.00	662.00	2900	20230424	-82.93	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	2900	-82.93	20230424	386	28.24	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
123	20240408	150424	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-12	5	-2.33	83421872	166104	55.71	514	514	499	668	360	514	502.23	0.67	-26122	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	350	-1.10	0.76	12	0.24	-458.00	662.00	2900	20230424	-82.69	386	20240220	30.05	705	-28.79	20240102	386	30.05	20240220	2900	-82.69	20230424	386	30.05	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
124	20240408	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	-8	5	-1.56	49837081	99074	33.23	514	514	499	668	360	514	503.03	0.67	-17630	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	352	-1.10	0.76	12	0.14	-458.00	662.00	2900	20230424	-82.55	386	20240220	31.09	705	-28.23	20240102	386	31.09	20240220	2900	-82.55	20230424	386	31.09	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
125	20240408	130422	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-12	5	-2.33	49065483	97542	32.71	514	514	499	668	360	514	503.02	0.67	-17378	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	350	-1.10	0.76	12	0.14	-458.00	662.00	2900	20230424	-82.69	386	20240220	30.05	705	-28.79	20240102	386	30.05	20240220	2900	-82.69	20230424	386	30.05	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
126	20240408	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	506	-8	5	-1.56	45352756	90152	30.24	514	514	499	668	360	514	503.07	0.67	-16649	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	352	-1.10	0.76	12	0.13	-458.00	662.00	2900	20230424	-82.55	386	20240220	31.09	705	-28.23	20240102	386	31.09	20240220	2900	-82.55	20230424	386	31.09	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
127	20240408	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-12	5	-2.33	42013317	83513	28.01	514	514	499	668	360	514	503.08	0.67	-14178	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	350	-1.10	0.76	12	0.12	-458.00	662.00	2900	20230424	-82.69	386	20240220	30.05	705	-28.79	20240102	386	30.05	20240220	2900	-82.69	20230424	386	30.05	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
128	20240408	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	-7	5	-1.36	37871892	75244	25.24	514	514	499	668	360	514	503.32	0.67	-9027	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	353	-1.11	0.77	12	0.11	-458.00	662.00	2900	20230424	-82.52	386	20240220	31.35	705	-28.09	20240102	386	31.35	20240220	2900	-82.52	20230424	386	31.35	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
129	20240408	090424	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-12	5	-2.33	6050040	11906	3.99	514	514	500	668	360	514	508.15	0.67	-614	539	526	507	494	475	533	501	348	154	500	300	1	1	69659621	350	-1.10	0.76	12	0.02	-458.00	662.00	2900	20230424	-82.69	386	20240220	30.05	705	-28.79	20240102	386	30.05	20240220	2900	-82.69	20230424	386	30.05	20240220	0.06	N	043090	500	348 억	464148	N	N	N	N
130	20240405	160424	57	100.00	KOSDAQ	유통	N	N	N	N	N	514	21	2	4.26	150613432	297968	318.56	493	520	488	640	346	493	505.47	0.65	5427	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	358	-1.12	0.78	12	0.43	-458.00	662.00	2900	20230424	-82.28	386	20240220	33.16	705	-27.09	20240102	386	33.16	20240220	2900	-82.28	20230424	386	33.16	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
131	20240405	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	14	2	2.84	78833051	157970	168.89	493	511	488	640	346	493	499.04	0.65	-43926	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	353	-1.11	0.77	12	0.23	-458.00	662.00	2900	20230424	-82.52	386	20240220	31.35	705	-28.09	20240102	386	31.35	20240220	2900	-82.52	20230424	386	31.35	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
132	20240405	140420	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	2	2	0.41	51306274	102770	109.87	493	511	488	640	346	493	499.23	0.65	-38240	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	345	-1.08	0.75	12	0.15	-458.00	662.00	2900	20230424	-82.93	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	2900	-82.93	20230424	386	28.24	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
133	20240405	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	0	3	0.00	47970437	96022	102.66	493	511	488	640	346	493	499.58	0.65	-35787	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	343	-1.08	0.74	12	0.14	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
134	20240405	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	6	2	1.22	38411226	76696	82.00	493	511	488	640	346	493	500.82	0.65	-32431	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	348	-1.09	0.75	12	0.11	-458.00	662.00	2900	20230424	-82.79	386	20240220	29.27	705	-29.22	20240102	386	29.27	20240220	2900	-82.79	20230424	386	29.27	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
135	20240405	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	497	4	2	0.81	35284229	70416	75.28	493	511	488	640	346	493	501.08	0.65	-28941	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	346	-1.09	0.75	12	0.10	-458.00	662.00	2900	20230424	-82.86	386	20240220	28.76	705	-29.50	20240102	386	28.76	20240220	2900	-82.86	20230424	386	28.76	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
136	20240405	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	10	2	2.03	31218349	62212	66.51	493	511	488	640	346	493	501.81	0.65	-29282	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	350	-1.10	0.76	12	0.09	-458.00	662.00	2900	20230424	-82.66	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	2900	-82.66	20230424	386	30.31	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
137	20240405	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	0	3	0.00	6001363	12154	12.99	493	495	488	640	346	493	493.78	0.65	-10051	511	502	497	488	483	499	485	348	147	500	290	1	1	69659621	343	-1.08	0.74	12	0.02	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.06	N	043090	500	348 억	456222	N	N	N	N
138	20240404	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	493	-10	5	-1.99	45937076	92413	61.92	500	506	492	653	353	503	497.08	0.70	-33570	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	343	-1.08	0.74	12	0.13	-458.00	662.00	2900	20230424	-83.00	386	20240220	27.72	705	-30.07	20240102	386	27.72	20240220	2900	-83.00	20230424	386	27.72	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
139	20240404	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	496	-7	5	-1.39	41953237	84345	56.51	500	506	492	653	353	503	497.40	0.70	-32307	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	346	-1.08	0.75	12	0.12	-458.00	662.00	2900	20230424	-82.90	386	20240220	28.50	705	-29.65	20240102	386	28.50	20240220	2900	-82.90	20230424	386	28.50	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
140	20240404	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	494	-9	5	-1.79	35887774	72073	48.29	500	506	492	653	353	503	497.94	0.70	-27930	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	344	-1.08	0.75	12	0.10	-458.00	662.00	2900	20230424	-82.97	386	20240220	27.98	705	-29.93	20240102	386	27.98	20240220	2900	-82.97	20230424	386	27.98	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
141	20240404	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	-2	5	-0.40	25720798	51549	34.54	500	506	492	653	353	503	498.96	0.70	-16284	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	349	-1.09	0.76	12	0.07	-458.00	662.00	2900	20230424	-82.72	386	20240220	29.79	705	-28.94	20240102	386	29.79	20240220	2900	-82.72	20230424	386	29.79	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
142	20240404	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	502	-1	5	-0.20	21688618	43501	29.15	500	506	492	653	353	503	498.58	0.70	-11660	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	350	-1.10	0.76	12	0.06	-458.00	662.00	2900	20230424	-82.69	386	20240220	30.05	705	-28.79	20240102	386	30.05	20240220	2900	-82.69	20230424	386	30.05	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
143	20240404	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	0	3	0.00	20200983	40519	27.15	500	506	492	653	353	503	498.56	0.70	-11013	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	350	-1.10	0.76	12	0.06	-458.00	662.00	2900	20230424	-82.66	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	2900	-82.66	20230424	386	30.31	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
144	20240404	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	-4	5	-0.80	15329934	30798	20.63	500	506	492	653	353	503	497.76	0.70	-7375	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	348	-1.09	0.75	12	0.04	-458.00	662.00	2900	20230424	-82.79	386	20240220	29.27	705	-29.22	20240102	386	29.27	20240220	2900	-82.79	20230424	386	29.27	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
145	20240404	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	495	-8	5	-1.59	497500	1005	0.67	500	500	495	653	353	503	495.02	0.70	-1000	535	518	500	483	465	510	475	348	150	500	300	1	1	69659621	345	-1.08	0.75	12	0.00	-458.00	662.00	2900	20230424	-82.93	386	20240220	28.24	705	-29.79	20240102	386	28.24	20240220	2900	-82.93	20230424	386	28.24	20240220	0.05	N	043090	500	348 억	486051	N	N	N	N
146	20240403	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	-1	5	-0.20	73965310	149236	40.80	504	517	482	655	353	504	495.62	0.76	-47521	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	350	-1.10	0.76	12	0.21	-458.00	662.00	2900	20230424	-82.66	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	2900	-82.66	20230424	386	30.31	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
147	20240403	150413	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-4	5	-0.79	67065013	135455	37.03	504	517	482	655	353	504	495.11	0.76	-35930	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	348	-1.09	0.76	12	0.19	-458.00	662.00	2900	20230424	-82.76	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	2900	-82.76	20230424	386	29.53	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
148	20240403	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	498	-6	5	-1.19	66549272	134420	36.75	504	517	482	655	353	504	495.08	0.76	-34897	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	347	-1.09	0.75	12	0.19	-458.00	662.00	2900	20230424	-82.83	386	20240220	29.02	705	-29.36	20240102	386	29.02	20240220	2900	-82.83	20230424	386	29.02	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
149	20240403	130412	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-4	5	-0.79	51575332	104332	28.52	504	517	482	655	353	504	494.34	0.76	-15939	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	348	-1.09	0.76	12	0.15	-458.00	662.00	2900	20230424	-82.76	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	2900	-82.76	20230424	386	29.53	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
150	20240403	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	1	2	0.20	38766895	78632	21.50	504	517	482	655	353	504	493.02	0.76	-14473	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	352	-1.10	0.76	12	0.11	-458.00	662.00	2900	20230424	-82.59	386	20240220	30.83	705	-28.37	20240102	386	30.83	20240220	2900	-82.59	20230424	386	30.83	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
151	20240403	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	-1	5	-0.20	36029922	73149	20.00	504	517	482	655	353	504	492.56	0.76	-13075	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	350	-1.10	0.76	12	0.11	-458.00	662.00	2900	20230424	-82.66	386	20240220	30.31	705	-28.65	20240102	386	30.31	20240220	2900	-82.66	20230424	386	30.31	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
152	20240403	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	492	-12	5	-2.38	26868395	54749	14.97	504	504	482	655	353	504	490.76	0.76	-8270	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	343	-1.07	0.74	12	0.08	-458.00	662.00	2900	20230424	-83.03	386	20240220	27.46	705	-30.21	20240102	386	27.46	20240220	2900	-83.03	20230424	386	27.46	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
153	20240403	090414	57	100.00	KOSDAQ	유통	N	N	N	N	N	500	-4	5	-0.79	7336814	15002	4.10	504	504	482	655	353	504	489.06	0.76	-897	552	527	511	486	470	520	479	348	151	500	300	1	1	69659621	348	-1.09	0.76	12	0.02	-458.00	662.00	2900	20230424	-82.76	386	20240220	29.53	705	-29.08	20240102	386	29.53	20240220	2900	-82.76	20230424	386	29.53	20240220	0.04	N	043090	500	348 억	529481	N	N	N	N
154	20240402	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	504	-6	5	-1.18	183634246	365794	39.37	528	536	495	663	357	510	502.02	0.77	-15869	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	351	-1.10	0.76	12	0.53	-458.00	662.00	2900	20230424	-82.62	386	20240220	30.57	705	-28.51	20240102	386	30.57	20240220	2900	-82.62	20230424	386	30.57	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
155	20240402	150411	57	100.00	KOSDAQ	유통	N	N	N	N	N	501	-9	5	-1.76	180581434	359719	38.71	528	536	495	663	357	510	502.01	0.77	-17074	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	349	-1.09	0.76	12	0.52	-458.00	662.00	2900	20230424	-82.72	386	20240220	29.79	705	-28.94	20240102	386	29.79	20240220	2900	-82.72	20230424	386	29.79	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
156	20240402	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	505	-5	5	-0.98	134978257	268333	28.88	528	536	495	663	357	510	503.03	0.77	-7355	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	352	-1.10	0.76	12	0.39	-458.00	662.00	2900	20230424	-82.59	386	20240220	30.83	705	-28.37	20240102	386	30.83	20240220	2900	-82.59	20230424	386	30.83	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
157	20240402	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	511	1	2	0.20	132865835	264147	28.43	528	536	495	663	357	510	503.00	0.77	-6623	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	356	-1.12	0.77	12	0.38	-458.00	662.00	2900	20230424	-82.38	386	20240220	32.38	705	-27.52	20240102	386	32.38	20240220	2900	-82.38	20230424	386	32.38	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
158	20240402	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	0	3	0.00	129471595	257493	27.71	528	536	495	663	357	510	502.82	0.77	-4305	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	355	-1.11	0.77	12	0.37	-458.00	662.00	2900	20230424	-82.41	386	20240220	32.12	705	-27.66	20240102	386	32.12	20240220	2900	-82.41	20230424	386	32.12	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
159	20240402	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	512	2	2	0.39	127760388	254121	27.35	528	536	495	663	357	510	502.75	0.77	-1566	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	357	-1.12	0.77	12	0.36	-458.00	662.00	2900	20230424	-82.34	386	20240220	32.64	705	-27.38	20240102	386	32.64	20240220	2900	-82.34	20230424	386	32.64	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
160	20240402	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	507	-3	5	-0.59	123028911	244789	26.34	528	536	495	663	357	510	502.59	0.77	1403	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	353	-1.11	0.77	12	0.35	-458.00	662.00	2900	20230424	-82.52	386	20240220	31.35	705	-28.09	20240102	386	31.35	20240220	2900	-82.52	20230424	386	31.35	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
161	20240402	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	520	10	2	1.96	10156183	19380	2.09	528	536	512	663	357	510	524.05	0.77	-5899	582	546	514	478	446	564	496	348	153	500	300	1	1	69659621	362	-1.14	0.79	12	0.03	-458.00	662.00	2900	20230424	-82.07	386	20240220	34.72	705	-26.24	20240102	386	34.72	20240220	2900	-82.07	20230424	386	34.72	20240220	0.05	N	043090	500	348 억	539074	N	N	N	N
162	20240401	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	14	2	2.82	483741900	926507	184.53	487	550	482	644	348	496	522.11	0.65	81302	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	355	-1.11	0.77	12	1.33	-458.00	662.00	2900	20230424	-82.41	386	20240220	32.12	705	-27.66	20240102	386	32.12	20240220	2900	-82.41	20230424	386	32.12	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
163	20240401	150406	57	100.00	KOSDAQ	유통	N	N	N	N	N	510	14	2	2.82	465684074	890916	177.44	487	550	482	644	348	496	522.70	0.65	79554	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	355	-1.11	0.77	12	1.28	-458.00	662.00	2900	20230424	-82.41	386	20240220	32.12	705	-27.66	20240102	386	32.12	20240220	2900	-82.41	20230424	386	32.12	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
164	20240401	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	514	18	2	3.63	446760116	853849	170.06	487	550	482	644	348	496	523.23	0.65	69651	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	358	-1.12	0.78	12	1.23	-458.00	662.00	2900	20230424	-82.28	386	20240220	33.16	705	-27.09	20240102	386	33.16	20240220	2900	-82.28	20230424	386	33.16	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
165	20240401	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	516	20	2	4.03	442422425	845392	168.38	487	550	482	644	348	496	523.33	0.65	69619	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	359	-1.13	0.78	12	1.21	-458.00	662.00	2900	20230424	-82.21	386	20240220	33.68	705	-26.81	20240102	386	33.68	20240220	2900	-82.21	20230424	386	33.68	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
166	20240401	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	515	19	2	3.83	422898243	807225	160.78	487	550	482	644	348	496	523.89	0.65	57498	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	359	-1.12	0.78	12	1.16	-458.00	662.00	2900	20230424	-82.24	386	20240220	33.42	705	-26.95	20240102	386	33.42	20240220	2900	-82.24	20230424	386	33.42	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
167	20240401	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	520	24	2	4.84	385831195	735261	146.44	487	550	482	644	348	496	524.75	0.65	61081	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	362	-1.14	0.79	12	1.06	-458.00	662.00	2900	20230424	-82.07	386	20240220	34.72	705	-26.24	20240102	386	34.72	20240220	2900	-82.07	20230424	386	34.72	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
168	20240401	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	543	47	2	9.48	152935981	291428	58.04	487	550	482	644	348	496	524.78	0.65	-25879	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	378	-1.19	0.82	12	0.42	-458.00	662.00	2900	20230424	-81.28	386	20240220	40.67	705	-22.98	20240102	386	40.67	20240220	2900	-81.28	20230424	386	40.67	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N
169	20240401	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	492	-4	5	-0.81	8141572	16661	3.32	487	492	482	644	348	496	488.66	0.65	4746	540	518	487	465	434	502	449	348	148	500	290	1	1	69659621	343	-1.07	0.74	12	0.02	-458.00	662.00	2900	20230424	-83.03	386	20240220	27.46	705	-30.21	20240102	386	27.46	20240220	2900	-83.03	20230424	386	27.46	20240220	0.06	N	043090	500	348 억	449828	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History