KissMeData/309930/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	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	10	2	0.36	108178310	38513	82.00	2825	2845	2780	3640	1960	2800	2808.88	0.85	0	-9303	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	598	24.22	1.95	12	0.18	116.00	1441.00	6280	20230822	-55.25	2530	20240229	11.07	4695	-40.15	20240103	2530	11.07	20240229	6280	-55.25	20230822	2530	11.07	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
3	20240430	151207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	5	2	0.18	103124150	36710	78.16	2825	2845	2780	3640	1960	2800	2809.16	0.85	0	-9331	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	597	24.18	1.95	12	0.17	116.00	1441.00	6280	20230822	-55.33	2530	20240229	10.87	4695	-40.26	20240103	2530	10.87	20240229	6280	-55.33	20230822	2530	10.87	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
4	20240430	141214	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	0	3	0.00	83534700	29703	63.24	2825	2845	2780	3640	1960	2800	2812.33	0.85	0	-5077	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	596	24.14	1.94	12	0.14	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
5	20240430	131209	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	10	2	0.36	77357370	27497	58.55	2825	2845	2780	3640	1960	2800	2813.30	0.85	0	-3224	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	598	24.22	1.95	12	0.13	116.00	1441.00	6280	20230822	-55.25	2530	20240229	11.07	4695	-40.15	20240103	2530	11.07	20240229	6280	-55.25	20230822	2530	11.07	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
6	20240430	121207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	15	2	0.54	62599385	22213	47.30	2825	2845	2790	3640	1960	2800	2818.14	0.85	0	1343	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	599	24.27	1.95	12	0.10	116.00	1441.00	6280	20230822	-55.18	2530	20240229	11.26	4695	-40.04	20240103	2530	11.26	20240229	6280	-55.18	20230822	2530	11.26	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
7	20240430	111201	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	30	2	1.07	54820840	19448	41.41	2825	2845	2790	3640	1960	2800	2818.84	0.85	0	2556	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	603	24.40	1.96	12	0.09	116.00	1441.00	6280	20230822	-54.94	2530	20240229	11.86	4695	-39.72	20240103	2530	11.86	20240229	6280	-54.94	20230822	2530	11.86	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
8	20240430	101203	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	45	2	1.61	41404055	14668	31.23	2825	2845	2800	3640	1960	2800	2822.75	0.85	0	3466	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	606	24.53	1.97	12	0.07	116.00	1441.00	6280	20230822	-54.70	2530	20240229	12.45	4695	-39.40	20240103	2530	12.45	20240229	6280	-54.70	20230822	2530	12.45	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
9	20240430	091212	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	15	2	0.54	10976625	3894	8.29	2825	2845	2800	3640	1960	2800	2818.86	0.85	0	615	2973	2886	2843	2756	2713	2865	2735	21	840	100	1960	5	1	21290990	599	24.27	1.95	12	0.02	116.00	1441.00	6280	20230822	-55.18	2530	20240229	11.26	4695	-40.04	20240103	2530	11.26	20240229	6280	-55.18	20230822	2530	11.26	20240229	3.69	N	309930	100	21 억		180688	N	N	0	N	00	N
10	20240429	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-75	5	-2.61	132266915	46624	61.02	2890	2930	2800	3735	2015	2875	2836.88	0.83	0	2017	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	596	24.14	1.94	12	0.22	116.00	1441.00	6280	20230822	-55.41	2530	20240229	10.67	4695	-40.36	20240103	2530	10.67	20240229	6280	-55.41	20230822	2530	10.67	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
11	20240429	151202	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-45	5	-1.57	120112585	42316	55.38	2890	2930	2800	3735	2015	2875	2838.47	0.83	0	2990	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	603	24.40	1.96	12	0.20	116.00	1441.00	6280	20230822	-54.94	2530	20240229	11.86	4695	-39.72	20240103	2530	11.86	20240229	6280	-54.94	20230822	2530	11.86	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
12	20240429	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-50	5	-1.74	85848245	30163	39.48	2890	2930	2800	3735	2015	2875	2846.14	0.83	0	3887	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	601	24.35	1.96	12	0.14	116.00	1441.00	6280	20230822	-55.02	2530	20240229	11.66	4695	-39.83	20240103	2530	11.66	20240229	6280	-55.02	20230822	2530	11.66	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
13	20240429	131201	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-30	5	-1.04	44620180	15538	20.34	2890	2930	2830	3735	2015	2875	2871.68	0.83	0	-1700	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	606	24.53	1.97	12	0.07	116.00	1441.00	6280	20230822	-54.70	2530	20240229	12.45	4695	-39.40	20240103	2530	12.45	20240229	6280	-54.70	20230822	2530	12.45	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
14	20240429	121200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-25	5	-0.87	44193430	15388	20.14	2890	2930	2830	3735	2015	2875	2871.94	0.83	0	-1700	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	607	24.57	1.98	12	0.07	116.00	1441.00	6280	20230822	-54.62	2530	20240229	12.65	4695	-39.30	20240103	2530	12.65	20240229	6280	-54.62	20230822	2530	12.65	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
15	20240429	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	15	2	0.52	33650985	11699	15.31	2890	2930	2830	3735	2015	2875	2876.40	0.83	0	-2557	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	615	24.91	2.01	12	0.05	116.00	1441.00	6280	20230822	-53.98	2530	20240229	14.23	4695	-38.45	20240103	2530	14.23	20240229	6280	-53.98	20230822	2530	14.23	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
16	20240429	101200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	19447425	6738	8.82	2890	2930	2855	3735	2015	2875	2886.23	0.83	0	-1585	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	611	24.74	1.99	12	0.03	116.00	1441.00	6280	20230822	-54.30	2530	20240229	13.44	4695	-38.87	20240103	2530	13.44	20240229	6280	-54.30	20230822	2530	13.44	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
17	20240429	091200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	15	2	0.52	7525840	2605	3.41	2890	2900	2875	3735	2015	2875	2889.00	0.83	0	-201	3051	2962	2856	2767	2661	2910	2715	21	860	100	2010	5	1	21290990	615	24.91	2.01	12	0.01	116.00	1441.00	6280	20230822	-53.98	2530	20240229	14.23	4695	-38.45	20240103	2530	14.23	20240229	6280	-53.98	20230822	2530	14.23	20240229	3.67	N	309930	100	21 억		176550	N	N	0	N	00	N
18	20240426	161155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2875	-45	5	-1.54	216195065	76355	141.53	2900	2945	2750	3795	2045	2920	2831.45	0.89	0	-15945	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	612	24.78	2.00	12	0.36	116.00	1441.00	6280	20230822	-54.22	2530	20240229	13.64	4695	-38.76	20240103	2530	13.64	20240229	6280	-54.22	20230822	2530	13.64	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
19	20240426	151156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2820	-100	5	-3.42	198274020	70089	129.92	2900	2945	2750	3795	2045	2920	2828.89	0.89	0	-14725	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	600	24.31	1.96	12	0.33	116.00	1441.00	6280	20230822	-55.10	2530	20240229	11.46	4695	-39.94	20240103	2530	11.46	20240229	6280	-55.10	20230822	2530	11.46	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
20	20240426	141155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2850	-70	5	-2.40	191108875	67549	125.21	2900	2945	2750	3795	2045	2920	2829.19	0.89	0	-14251	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	607	24.57	1.98	12	0.32	116.00	1441.00	6280	20230822	-54.62	2530	20240229	12.65	4695	-39.30	20240103	2530	12.65	20240229	6280	-54.62	20230822	2530	12.65	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
21	20240426	131155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2795	-125	5	-4.28	144685040	51189	94.88	2900	2945	2750	3795	2045	2920	2826.49	0.89	0	-12215	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	595	24.09	1.94	12	0.24	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
22	20240426	121153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-65	5	-2.23	57758630	20074	37.21	2900	2945	2840	3795	2045	2920	2877.29	0.89	0	-6981	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	608	24.61	1.98	12	0.09	116.00	1441.00	6280	20230822	-54.54	2530	20240229	12.85	4695	-39.19	20240103	2530	12.85	20240229	6280	-54.54	20230822	2530	12.85	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
23	20240426	111147	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2855	-65	5	-2.23	51739940	17965	33.30	2900	2945	2850	3795	2045	2920	2880.04	0.89	0	-5401	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	608	24.61	1.98	12	0.08	116.00	1441.00	6280	20230822	-54.54	2530	20240229	12.85	4695	-39.19	20240103	2530	12.85	20240229	6280	-54.54	20230822	2530	12.85	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
24	20240426	101153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2885	-35	5	-1.20	25573110	8841	16.39	2900	2945	2885	3795	2045	2920	2892.56	0.89	0	-5307	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	614	24.87	2.00	12	0.04	116.00	1441.00	6280	20230822	-54.06	2530	20240229	14.03	4695	-38.55	20240103	2530	14.03	20240229	6280	-54.06	20230822	2530	14.03	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
25	20240426	091157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2895	-25	5	-0.86	2090995	721	1.34	2900	2930	2895	3795	2045	2920	2900.13	0.89	0	343	3026	2972	2876	2822	2726	3000	2850	21	875	100	2040	5	1	21290990	616	24.96	2.01	12	0.00	116.00	1441.00	6280	20230822	-53.90	2530	20240229	14.43	4695	-38.34	20240103	2530	14.43	20240229	6280	-53.90	20230822	2530	14.43	20240229	3.67	N	309930	100	21 억		188793	N	N	0	N	00	N
26	20240425	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	50	2	1.74	154379230	53948	61.70	2870	2930	2780	3730	2010	2870	2861.63	0.91	0	-5494	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	622	25.17	2.03	12	0.25	116.00	1441.00	6280	20230822	-53.50	2530	20240229	15.42	4695	-37.81	20240103	2530	15.42	20240229	6280	-53.50	20230822	2530	15.42	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
27	20240425	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	45	2	1.57	128376485	45012	51.48	2870	2930	2780	3730	2010	2870	2852.05	0.91	0	-3153	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	621	25.13	2.02	12	0.21	116.00	1441.00	6280	20230822	-53.58	2530	20240229	15.22	4695	-37.91	20240103	2530	15.22	20240229	6280	-53.58	20230822	2530	15.22	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
28	20240425	141149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	35	2	1.22	94338885	33302	38.08	2870	2930	2780	3730	2010	2870	2832.83	0.91	0	-1848	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	619	25.04	2.02	12	0.16	116.00	1441.00	6280	20230822	-53.74	2530	20240229	14.82	4695	-38.13	20240103	2530	14.82	20240229	6280	-53.74	20230822	2530	14.82	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
29	20240425	131149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	10	2	0.35	73634005	26162	29.92	2870	2930	2780	3730	2010	2870	2814.54	0.91	0	-3108	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	613	24.83	2.00	12	0.12	116.00	1441.00	6280	20230822	-54.14	2530	20240229	13.83	4695	-38.66	20240103	2530	13.83	20240229	6280	-54.14	20230822	2530	13.83	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
30	20240425	121146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-15	5	-0.52	70602550	25103	28.71	2870	2930	2780	3730	2010	2870	2812.51	0.91	0	-2865	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	608	24.61	1.98	12	0.12	116.00	1441.00	6280	20230822	-54.54	2530	20240229	12.85	4695	-39.19	20240103	2530	12.85	20240229	6280	-54.54	20230822	2530	12.85	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
31	20240425	111148	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-15	5	-0.52	70283270	24991	28.58	2870	2930	2780	3730	2010	2870	2812.34	0.91	0	-2788	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	608	24.61	1.98	12	0.12	116.00	1441.00	6280	20230822	-54.54	2530	20240229	12.85	4695	-39.19	20240103	2530	12.85	20240229	6280	-54.54	20230822	2530	12.85	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
32	20240425	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-80	5	-2.79	37374035	13248	15.15	2870	2930	2790	3730	2010	2870	2821.11	0.91	0	-3252	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	594	24.05	1.94	12	0.06	116.00	1441.00	6280	20230822	-55.57	2530	20240229	10.28	4695	-40.58	20240103	2530	10.28	20240229	6280	-55.57	20230822	2530	10.28	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
33	20240425	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-30	5	-1.05	14126335	4959	5.67	2870	2930	2825	3730	2010	2870	2848.63	0.91	0	-3566	3083	2976	2838	2731	2593	3030	2785	21	860	100	2000	5	1	21290990	605	24.48	1.97	12	0.02	116.00	1441.00	6280	20230822	-54.78	2530	20240229	12.25	4695	-39.51	20240103	2530	12.25	20240229	6280	-54.78	20230822	2530	12.25	20240229	3.66	N	309930	100	21 억		194267	N	N	0	N	00	N
34	20240424	161129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	75	2	2.68	245450090	87290	107.98	2855	2945	2700	3630	1960	2795	2811.89	0.78	0	26457	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	611	24.74	1.99	12	0.41	116.00	1441.00	6280	20230822	-54.30	2530	20240229	13.44	4695	-38.87	20240103	2530	13.44	20240229	6280	-54.30	20230822	2530	13.44	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
35	20240424	151146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	80	2	2.86	240207920	85463	105.72	2855	2945	2700	3630	1960	2795	2810.67	0.78	0	27823	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	612	24.78	2.00	12	0.40	116.00	1441.00	6280	20230822	-54.22	2530	20240229	13.64	4695	-38.76	20240103	2530	13.64	20240229	6280	-54.22	20230822	2530	13.64	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
36	20240424	141147	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	60	2	2.15	225295590	80253	99.28	2855	2945	2700	3630	1960	2795	2807.32	0.78	0	28094	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	607	24.61	1.98	12	0.38	116.00	1441.00	6280	20230822	-54.54	2530	20240229	12.85	4695	-39.19	20240103	2530	12.85	20240229	6280	-54.54	20230822	2530	12.85	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
37	20240424	131150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	115	2	4.11	217284195	77455	95.82	2855	2945	2700	3630	1960	2795	2805.30	0.78	0	27271	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	619	25.09	2.02	12	0.36	116.00	1441.00	6280	20230822	-53.66	2530	20240229	15.02	4695	-38.02	20240103	2530	15.02	20240229	6280	-53.66	20230822	2530	15.02	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
38	20240424	121144	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	90	2	3.22	208749615	74518	92.18	2855	2900	2700	3630	1960	2795	2801.33	0.78	0	26732	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	614	24.87	2.00	12	0.35	116.00	1441.00	6280	20230822	-54.06	2530	20240229	14.03	4695	-38.55	20240103	2530	14.03	20240229	6280	-54.06	20230822	2530	14.03	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
39	20240424	111142	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	85	2	3.04	207518350	74090	91.65	2855	2900	2700	3630	1960	2795	2800.90	0.78	0	26723	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	613	24.83	2.00	12	0.35	116.00	1441.00	6280	20230822	-54.14	2530	20240229	13.83	4695	-38.66	20240103	2530	13.83	20240229	6280	-54.14	20230822	2530	13.83	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
40	20240424	101140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	30	2	1.07	178134320	63838	78.97	2855	2900	2700	3630	1960	2795	2790.41	0.78	0	25549	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	601	24.35	1.96	12	0.30	116.00	1441.00	6280	20230822	-55.02	2530	20240229	11.66	4695	-39.83	20240103	2530	11.66	20240229	6280	-55.02	20230822	2530	11.66	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
41	20240424	091144	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	65	2	2.33	9212170	3244	4.01	2855	2865	2800	3630	1960	2795	2839.76	0.78	0	73	3068	2931	2863	2726	2658	2897	2692	21	835	100	1950	5	1	21275390	608	24.66	1.98	12	0.02	116.00	1441.00	6280	20230822	-54.46	2530	20240229	13.04	4695	-39.08	20240103	2530	13.04	20240229	6280	-54.46	20230822	2530	13.04	20240229	3.69	N	309930	100	21 억		166877	N	N	0	N	00	N
42	20240423	161114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-145	5	-4.93	231899505	80774	220.04	3000	3000	2795	3820	2060	2940	2870.97	0.87	0	-17837	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	595	24.09	1.94	12	0.38	116.00	1441.00	6280	20230822	-55.49	2530	20240229	10.47	4695	-40.47	20240103	2530	10.47	20240229	6280	-55.49	20230822	2530	10.47	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
43	20240423	151139	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	-135	5	-4.59	213278920	74125	201.93	3000	3000	2800	3820	2060	2940	2877.29	0.87	0	-13435	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	597	24.18	1.95	12	0.35	116.00	1441.00	6280	20230822	-55.33	2530	20240229	10.87	4695	-40.26	20240103	2530	10.87	20240229	6280	-55.33	20230822	2530	10.87	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
44	20240423	141138	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-110	5	-3.74	147457165	50817	138.44	3000	3000	2825	3820	2060	2940	2901.73	0.87	0	-17380	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	602	24.40	1.96	12	0.24	116.00	1441.00	6280	20230822	-54.94	2530	20240229	11.86	4695	-39.72	20240103	2530	11.86	20240229	6280	-54.94	20230822	2530	11.86	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
45	20240423	131136	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-95	5	-3.23	123553100	42409	115.53	3000	3000	2835	3820	2060	2940	2913.37	0.87	0	-13614	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	605	24.53	1.97	12	0.20	116.00	1441.00	6280	20230822	-54.70	2530	20240229	12.45	4695	-39.40	20240103	2530	12.45	20240229	6280	-54.70	20230822	2530	12.45	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
46	20240423	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-50	5	-1.70	80939045	27539	75.02	3000	3000	2890	3820	2060	2940	2939.07	0.87	0	-12520	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	615	24.91	2.01	12	0.13	116.00	1441.00	6280	20230822	-53.98	2530	20240229	14.23	4695	-38.45	20240103	2530	14.23	20240229	6280	-53.98	20230822	2530	14.23	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
47	20240423	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-30	5	-1.02	68201015	23152	63.07	3000	3000	2905	3820	2060	2940	2945.79	0.87	0	-10922	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	619	25.09	2.02	12	0.11	116.00	1441.00	6280	20230822	-53.66	2530	20240229	15.02	4695	-38.02	20240103	2530	15.02	20240229	6280	-53.66	20230822	2530	15.02	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
48	20240423	101134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	20	2	0.68	36666925	12393	33.76	3000	3000	2930	3820	2060	2940	2958.68	0.87	0	-3777	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	630	25.52	2.05	12	0.06	116.00	1441.00	6280	20230822	-52.87	2530	20240229	17.00	4695	-36.95	20240103	2530	17.00	20240229	6280	-52.87	20230822	2530	17.00	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
49	20240423	091137	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	55	2	1.87	13582220	4610	12.56	3000	3000	2940	3820	2060	2940	2946.25	0.87	0	-92	3266	3102	3021	2857	2776	3062	2817	21	880	100	2050	5	1	21275390	637	25.82	2.08	12	0.02	116.00	1441.00	6280	20230822	-52.31	2530	20240229	18.38	4695	-36.21	20240103	2530	18.38	20240229	6280	-52.31	20230822	2530	18.38	20240229	3.70	N	309930	100	21 억		184394	N	N	0	N	00	N
50	20240422	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-80	5	-2.65	109777525	36708	100.92	2990	3185	2940	3925	2115	3020	2990.56	0.90	0	-6283	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	625	25.34	2.04	12	0.17	116.00	1441.00	6280	20230822	-53.18	2530	20240229	16.21	4695	-37.38	20240103	2530	16.21	20240229	6280	-53.18	20230822	2530	16.21	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
51	20240422	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-40	5	-1.32	105518780	35264	96.95	2990	3185	2940	3925	2115	3020	2992.25	0.90	0	-5597	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	634	25.69	2.07	12	0.17	116.00	1441.00	6280	20230822	-52.55	2530	20240229	17.79	4695	-36.53	20240103	2530	17.79	20240229	6280	-52.55	20230822	2530	17.79	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
52	20240422	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	-55	5	-1.82	98455335	32896	90.44	2990	3185	2940	3925	2115	3020	2992.93	0.90	0	-4970	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	631	25.56	2.06	12	0.15	116.00	1441.00	6280	20230822	-52.79	2530	20240229	17.19	4695	-36.85	20240103	2530	17.19	20240229	6280	-52.79	20230822	2530	17.19	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
53	20240422	131128	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-60	5	-1.99	80761065	26905	73.97	2990	3185	2960	3925	2115	3020	3001.71	0.90	0	-3047	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	630	25.52	2.05	12	0.13	116.00	1441.00	6280	20230822	-52.87	2530	20240229	17.00	4695	-36.95	20240103	2530	17.00	20240229	6280	-52.87	20230822	2530	17.00	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
54	20240422	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-45	5	-1.49	67934020	22581	62.08	2990	3185	2965	3925	2115	3020	3008.46	0.90	0	753	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	633	25.65	2.06	12	0.11	116.00	1441.00	6280	20230822	-52.63	2530	20240229	17.59	4695	-36.63	20240103	2530	17.59	20240229	6280	-52.63	20230822	2530	17.59	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
55	20240422	111129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-25	5	-0.83	54226195	17969	49.40	2990	3185	2975	3925	2115	3020	3017.76	0.90	0	2466	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	637	25.82	2.08	12	0.08	116.00	1441.00	6280	20230822	-52.31	2530	20240229	18.38	4695	-36.21	20240103	2530	18.38	20240229	6280	-52.31	20230822	2530	18.38	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
56	20240422	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	0	3	0.00	34052410	11241	30.90	2990	3185	2990	3925	2115	3020	3029.30	0.90	0	-178	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	643	26.03	2.10	12	0.05	116.00	1441.00	6280	20230822	-51.91	2530	20240229	19.37	4695	-35.68	20240103	2530	19.37	20240229	6280	-51.91	20230822	2530	19.37	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
57	20240422	091131	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	0	3	0.00	1737685	579	1.59	2990	3020	2990	3925	2115	3020	3001.18	0.90	0	463	3200	3110	3030	2940	2860	3070	2900	21	905	100	2110	5	1	21275390	643	26.03	2.10	12	0.00	116.00	1441.00	6280	20230822	-51.91	2530	20240229	19.37	4695	-35.68	20240103	2530	19.37	20240229	6280	-51.91	20230822	2530	19.37	20240229	3.70	N	309930	100	21 억		190680	N	N	0	N	00	N
58	20240419	161037	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	-100	5	-3.21	109476370	36368	180.52	3120	3120	2950	4055	2185	3120	3010.22	0.93	0	-8018	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	643	26.03	2.10	12	0.17	116.00	1441.00	6280	20230822	-51.91	2530	20240229	19.37	4695	-35.68	20240103	2530	19.37	20240229	6280	-51.91	20230822	2530	19.37	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
59	20240419	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-70	5	-2.24	103529735	34399	170.75	3120	3120	2950	4055	2185	3120	3009.66	0.93	0	-7528	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	649	26.29	2.12	12	0.16	116.00	1441.00	6280	20230822	-51.43	2530	20240229	20.55	4695	-35.04	20240103	2530	20.55	20240229	6280	-51.43	20230822	2530	20.55	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
60	20240419	141036	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-120	5	-3.85	72923750	24288	120.56	3120	3120	2950	4055	2185	3120	3002.44	0.93	0	-6379	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	638	25.86	2.08	12	0.11	116.00	1441.00	6280	20230822	-52.23	2530	20240229	18.58	4695	-36.10	20240103	2530	18.58	20240229	6280	-52.23	20230822	2530	18.58	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
61	20240419	131036	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-135	5	-4.33	56053540	18667	92.66	3120	3120	2950	4055	2185	3120	3002.78	0.93	0	-6851	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	635	25.73	2.07	12	0.09	116.00	1441.00	6280	20230822	-52.47	2530	20240229	17.98	4695	-36.42	20240103	2530	17.98	20240229	6280	-52.47	20230822	2530	17.98	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
62	20240419	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-145	5	-4.65	55467045	18471	91.69	3120	3120	2950	4055	2185	3120	3002.89	0.93	0	-6844	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	633	25.65	2.06	12	0.09	116.00	1441.00	6280	20230822	-52.63	2530	20240229	17.59	4695	-36.63	20240103	2530	17.59	20240229	6280	-52.63	20230822	2530	17.59	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
63	20240419	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-120	5	-3.85	23715870	7804	38.74	3120	3120	2990	4055	2185	3120	3038.89	0.93	0	-6081	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	638	25.86	2.08	12	0.04	116.00	1441.00	6280	20230822	-52.23	2530	20240229	18.58	4695	-36.10	20240103	2530	18.58	20240229	6280	-52.23	20230822	2530	18.58	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
64	20240419	101041	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-80	5	-2.56	11214055	3651	18.12	3120	3120	3015	4055	2185	3120	3071.44	0.93	0	-3060	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	647	26.21	2.11	12	0.02	116.00	1441.00	6280	20230822	-51.59	2530	20240229	20.16	4695	-35.25	20240103	2530	20.16	20240229	6280	-51.59	20230822	2530	20.16	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
65	20240419	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	-90	5	-2.88	8684855	2816	13.98	3120	3120	3030	4055	2185	3120	3084.05	0.93	0	-2274	3236	3177	3061	3002	2886	3207	3032	21	935	100	2180	5	1	21275390	645	26.12	2.10	12	0.01	116.00	1441.00	6280	20230822	-51.75	2530	20240229	19.76	4695	-35.46	20240103	2530	19.76	20240229	6280	-51.75	20230822	2530	19.76	20240229	3.70	N	309930	100	21 억		198683	N	N	0	N	00	N
66	20240418	161033	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	120	2	4.00	60886265	19944	57.47	2945	3120	2945	3900	2100	3000	3052.86	0.88	0	11275	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	664	26.90	2.17	12	0.09	116.00	1441.00	6280	20230822	-50.32	2530	20240229	23.32	4695	-33.55	20240103	2530	23.32	20240229	6280	-50.32	20230822	2530	23.32	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
67	20240418	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	75	2	2.50	38512025	12720	36.65	2945	3090	2945	3900	2100	3000	3027.67	0.88	0	7462	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	654	26.51	2.13	12	0.06	116.00	1441.00	6280	20230822	-51.04	2530	20240229	21.54	4695	-34.50	20240103	2530	21.54	20240229	6280	-51.04	20230822	2530	21.54	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
68	20240418	141039	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	80	2	2.67	34737275	11489	33.10	2945	3090	2945	3900	2100	3000	3023.52	0.88	0	7119	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	655	26.55	2.14	12	0.05	116.00	1441.00	6280	20230822	-50.96	2530	20240229	21.74	4695	-34.40	20240103	2530	21.74	20240229	6280	-50.96	20230822	2530	21.74	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
69	20240418	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3055	55	2	1.83	34617845	11450	32.99	2945	3090	2945	3900	2100	3000	3023.39	0.88	0	7125	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	650	26.34	2.12	12	0.05	116.00	1441.00	6280	20230822	-51.35	2530	20240229	20.75	4695	-34.93	20240103	2530	20.75	20240229	6280	-51.35	20230822	2530	20.75	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
70	20240418	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	80	2	2.67	33714625	11153	32.14	2945	3090	2945	3900	2100	3000	3022.92	0.88	0	7028	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	655	26.55	2.14	12	0.05	116.00	1441.00	6280	20230822	-50.96	2530	20240229	21.74	4695	-34.40	20240103	2530	21.74	20240229	6280	-50.96	20230822	2530	21.74	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
71	20240418	111037	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	80	2	2.67	31515755	10438	30.08	2945	3090	2945	3900	2100	3000	3019.33	0.88	0	7481	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	655	26.55	2.14	12	0.05	116.00	1441.00	6280	20230822	-50.96	2530	20240229	21.74	4695	-34.40	20240103	2530	21.74	20240229	6280	-50.96	20230822	2530	21.74	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
72	20240418	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	3045	45	2	1.50	23921415	7963	22.94	2945	3070	2945	3900	2100	3000	3004.07	0.88	0	6714	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	648	26.25	2.11	12	0.04	116.00	1441.00	6280	20230822	-51.51	2530	20240229	20.36	4695	-35.14	20240103	2530	20.36	20240229	6280	-51.51	20230822	2530	20.36	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
73	20240418	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-10	5	-0.33	19859230	6635	19.12	2945	3005	2945	3900	2100	3000	2993.10	0.88	0	5962	3170	3085	3010	2925	2850	3047	2887	21	900	100	2100	5	1	21275390	636	25.78	2.07	12	0.03	116.00	1441.00	6280	20230822	-52.39	2530	20240229	18.18	4695	-36.32	20240103	2530	18.18	20240229	6280	-52.39	20230822	2530	18.18	20240229	3.71	N	309930	100	21 억		187408	N	N	0	N	00	N
74	20240417	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	5	2	0.17	104058730	34696	70.69	3010	3095	2935	3890	2100	2995	2999.16	0.88	0	-811	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	638	25.86	2.08	12	0.16	116.00	1441.00	6280	20230822	-52.23	2530	20240229	18.58	4695	-36.10	20240103	2530	18.58	20240229	6280	-52.23	20230822	2530	18.58	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
75	20240417	151037	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-5	5	-0.17	91014360	30342	61.82	3010	3095	2935	3890	2100	2995	2999.62	0.88	0	-1069	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	636	25.78	2.07	12	0.14	116.00	1441.00	6280	20230822	-52.39	2530	20240229	18.18	4695	-36.32	20240103	2530	18.18	20240229	6280	-52.39	20230822	2530	18.18	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
76	20240417	141034	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-10	5	-0.33	84964750	28323	57.70	3010	3095	2935	3890	2100	2995	2999.85	0.88	0	-1352	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	635	25.73	2.07	12	0.13	116.00	1441.00	6280	20230822	-52.47	2530	20240229	17.98	4695	-36.42	20240103	2530	17.98	20240229	6280	-52.47	20230822	2530	17.98	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
77	20240417	131035	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	15	2	0.50	75793905	25256	51.46	3010	3095	2935	3890	2100	2995	3001.03	0.88	0	-1233	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	640	25.95	2.09	12	0.12	116.00	1441.00	6280	20230822	-52.07	2530	20240229	18.97	4695	-35.89	20240103	2530	18.97	20240229	6280	-52.07	20230822	2530	18.97	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
78	20240417	121036	57	100.00	KOSDAQ		유통	N	N	N	N		N	3010	15	2	0.50	75772825	25249	51.44	3010	3095	2935	3890	2100	2995	3001.02	0.88	0	-1233	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	640	25.95	2.09	12	0.12	116.00	1441.00	6280	20230822	-52.07	2530	20240229	18.97	4695	-35.89	20240103	2530	18.97	20240229	6280	-52.07	20230822	2530	18.97	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
79	20240417	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	25	2	0.83	74815040	24931	50.79	3010	3095	2935	3890	2100	2995	3000.89	0.88	0	-1100	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	643	26.03	2.10	12	0.12	116.00	1441.00	6280	20230822	-51.91	2530	20240229	19.37	4695	-35.68	20240103	2530	19.37	20240229	6280	-51.91	20230822	2530	19.37	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
80	20240417	101030	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	25	2	0.83	26694280	8825	17.98	3010	3095	2975	3890	2100	2995	3024.87	0.88	0	-3240	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	643	26.03	2.10	12	0.04	116.00	1441.00	6280	20230822	-51.91	2530	20240229	19.37	4695	-35.68	20240103	2530	19.37	20240229	6280	-51.91	20230822	2530	19.37	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
81	20240417	091027	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	5	2	0.17	20418695	6755	13.76	3010	3095	2980	3890	2100	2995	3022.79	0.88	0	-2632	3145	3070	2980	2905	2815	3107	2942	21	895	100	2090	5	1	21275390	638	25.86	2.08	12	0.03	116.00	1441.00	6280	20230822	-52.23	2530	20240229	18.58	4695	-36.10	20240103	2530	18.58	20240229	6280	-52.23	20230822	2530	18.58	20240229	3.72	N	309930	100	21 억		188219	N	N	0	N	00	N
82	20240416	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	10	2	0.34	144997280	49074	140.70	2970	3055	2890	3880	2090	2985	2954.67	0.89	0	-1317	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	637	25.82	2.08	12	0.23	116.00	1441.00	6280	20230822	-52.31	2530	20240229	18.38	4695	-36.21	20240103	2530	18.38	20240229	6280	-52.31	20230822	2530	18.38	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
83	20240416	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	5	2	0.17	137742990	46656	133.77	2970	3055	2890	3880	2090	2985	2952.31	0.89	0	-622	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	636	25.78	2.07	12	0.22	116.00	1441.00	6280	20230822	-52.39	2530	20240229	18.18	4695	-36.32	20240103	2530	18.18	20240229	6280	-52.39	20230822	2530	18.18	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
84	20240416	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-45	5	-1.51	124957380	42384	121.52	2970	3035	2890	3880	2090	2985	2948.22	0.89	0	845	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	625	25.34	2.04	12	0.20	116.00	1441.00	6280	20230822	-53.18	2530	20240229	16.21	4695	-37.38	20240103	2530	16.21	20240229	6280	-53.18	20230822	2530	16.21	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
85	20240416	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-65	5	-2.18	100373370	33945	97.32	2970	3035	2900	3880	2090	2985	2956.94	0.89	0	375	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	621	25.17	2.03	12	0.16	116.00	1441.00	6280	20230822	-53.50	2530	20240229	15.42	4695	-37.81	20240103	2530	15.42	20240229	6280	-53.50	20230822	2530	15.42	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
86	20240416	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-75	5	-2.51	99804660	33750	96.76	2970	3035	2900	3880	2090	2985	2957.18	0.89	0	287	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	619	25.09	2.02	12	0.16	116.00	1441.00	6280	20230822	-53.66	2530	20240229	15.02	4695	-38.02	20240103	2530	15.02	20240229	6280	-53.66	20230822	2530	15.02	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
87	20240416	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-60	5	-2.01	76061450	25602	73.40	2970	3035	2920	3880	2090	2985	2970.92	0.89	0	-2049	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	622	25.22	2.03	12	0.12	116.00	1441.00	6280	20230822	-53.42	2530	20240229	15.61	4695	-37.70	20240103	2530	15.61	20240229	6280	-53.42	20230822	2530	15.61	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
88	20240416	101019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-15	5	-0.50	33226065	11116	31.87	2970	3035	2965	3880	2090	2985	2989.03	0.89	0	1537	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	632	25.60	2.06	12	0.05	116.00	1441.00	6280	20230822	-52.71	2530	20240229	17.39	4695	-36.74	20240103	2530	17.39	20240229	6280	-52.71	20230822	2530	17.39	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
89	20240416	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	15	2	0.50	7942290	2645	7.58	2970	3035	2965	3880	2090	2985	3002.76	0.89	0	1586	3161	3072	3021	2932	2881	3047	2907	21	895	100	2080	5	1	21275390	638	25.86	2.08	12	0.01	116.00	1441.00	6280	20230822	-52.23	2530	20240229	18.58	4695	-36.10	20240103	2530	18.58	20240229	6280	-52.23	20230822	2530	18.58	20240229	3.75	N	309930	100	21 억		189174	N	N	0	N	00	N
90	20240415	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-125	5	-4.02	105421115	34879	72.94	3110	3110	2970	4040	2180	3110	3022.77	0.85	0	8893	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	635	25.73	2.07	12	0.16	116.00	1441.00	6280	20230822	-52.47	2530	20240229	17.98	4695	-36.42	20240103	2530	17.98	20240229	6280	-52.47	20230822	2530	17.98	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
91	20240415	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	3030	-80	5	-2.57	88804735	29353	61.38	3110	3110	2970	4040	2180	3110	3025.41	0.85	0	8135	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	645	26.12	2.10	12	0.14	116.00	1441.00	6280	20230822	-51.75	2530	20240229	19.76	4695	-35.46	20240103	2530	19.76	20240229	6280	-51.75	20230822	2530	19.76	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
92	20240415	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-50	5	-1.61	76589690	25332	52.98	3110	3110	2970	4040	2180	3110	3023.44	0.85	0	6453	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	651	26.38	2.12	12	0.12	116.00	1441.00	6280	20230822	-51.27	2530	20240229	20.95	4695	-34.82	20240103	2530	20.95	20240229	6280	-51.27	20230822	2530	20.95	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
93	20240415	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	3040	-70	5	-2.25	73361425	24273	50.76	3110	3110	2970	4040	2180	3110	3022.35	0.85	0	5519	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	647	26.21	2.11	12	0.11	116.00	1441.00	6280	20230822	-51.59	2530	20240229	20.16	4695	-35.25	20240103	2530	20.16	20240229	6280	-51.59	20230822	2530	20.16	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
94	20240415	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	3025	-85	5	-2.73	65037480	21537	45.04	3110	3110	2970	4040	2180	3110	3019.80	0.85	0	2913	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	644	26.08	2.10	12	0.10	116.00	1441.00	6280	20230822	-51.83	2530	20240229	19.57	4695	-35.57	20240103	2530	19.57	20240229	6280	-51.83	20230822	2530	19.57	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
95	20240415	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	3075	-35	5	-1.13	60022955	19885	41.58	3110	3110	2970	4040	2180	3110	3018.50	0.85	0	2186	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	654	26.51	2.13	12	0.09	116.00	1441.00	6280	20230822	-51.04	2530	20240229	21.54	4695	-34.50	20240103	2530	21.54	20240229	6280	-51.04	20230822	2530	21.54	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
96	20240415	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	-140	5	-4.50	42732720	14101	29.49	3110	3110	2970	4040	2180	3110	3030.47	0.85	0	394	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	632	25.60	2.06	12	0.07	116.00	1441.00	6280	20230822	-52.71	2530	20240229	17.39	4695	-36.74	20240103	2530	17.39	20240229	6280	-52.71	20230822	2530	17.39	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
97	20240415	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	3080	-30	5	-0.96	2913920	942	1.97	3110	3110	3080	4040	2180	3110	3093.33	0.85	0	-534	3226	3167	3126	3067	3026	3147	3047	21	930	100	2170	5	1	21275390	655	26.55	2.14	12	0.00	116.00	1441.00	6280	20230822	-50.96	2530	20240229	21.74	4695	-34.40	20240103	2530	21.74	20240229	6280	-50.96	20230822	2530	21.74	20240229	3.74	N	309930	100	21 억		180275	N	N	0	N	00	N
98	20240412	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-45	5	-1.43	148825220	47818	157.96	3155	3185	3085	4100	2210	3155	3112.33	0.80	0	10423	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	662	26.81	2.16	12	0.22	116.00	1441.00	6280	20230822	-50.48	2530	20240229	22.92	4695	-33.76	20240103	2530	22.92	20240229	6280	-50.48	20230822	2530	22.92	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
99	20240412	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	10	2	0.32	141978390	45621	150.70	3155	3185	3085	4100	2210	3155	3112.13	0.80	0	10085	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	673	27.28	2.20	12	0.21	116.00	1441.00	6280	20230822	-49.60	2530	20240229	25.10	4695	-32.59	20240103	2530	25.10	20240229	6280	-49.60	20230822	2530	25.10	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
100	20240412	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-60	5	-1.90	118051305	37959	125.39	3155	3160	3085	4100	2210	3155	3109.97	0.80	0	9702	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	658	26.68	2.15	12	0.18	116.00	1441.00	6280	20230822	-50.72	2530	20240229	22.33	4695	-34.08	20240103	2530	22.33	20240229	6280	-50.72	20230822	2530	22.33	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
101	20240412	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-25	5	-0.79	116445695	37442	123.69	3155	3160	3085	4100	2210	3155	3110.03	0.80	0	9486	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	666	26.98	2.17	12	0.18	116.00	1441.00	6280	20230822	-50.16	2530	20240229	23.72	4695	-33.33	20240103	2530	23.72	20240229	6280	-50.16	20230822	2530	23.72	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
102	20240412	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-25	5	-0.79	111640010	35896	118.58	3155	3160	3085	4100	2210	3155	3110.10	0.80	0	8785	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	666	26.98	2.17	12	0.17	116.00	1441.00	6280	20230822	-50.16	2530	20240229	23.72	4695	-33.33	20240103	2530	23.72	20240229	6280	-50.16	20230822	2530	23.72	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
103	20240412	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-30	5	-0.95	28110805	9021	29.80	3155	3160	3090	4100	2210	3155	3116.15	0.80	0	300	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	665	26.94	2.17	12	0.04	116.00	1441.00	6280	20230822	-50.24	2530	20240229	23.52	4695	-33.44	20240103	2530	23.52	20240229	6280	-50.24	20230822	2530	23.52	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
104	20240412	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-30	5	-0.95	22141570	7102	23.46	3155	3160	3090	4100	2210	3155	3117.65	0.80	0	-564	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	665	26.94	2.17	12	0.03	116.00	1441.00	6280	20230822	-50.24	2530	20240229	23.52	4695	-33.44	20240103	2530	23.52	20240229	6280	-50.24	20230822	2530	23.52	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
105	20240412	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	5	2	0.16	5738105	1819	6.01	3155	3160	3150	4100	2210	3155	3154.54	0.80	0	-1339	3305	3230	3190	3115	3075	3210	3095	21	945	100	2200	5	1	21275390	672	27.24	2.19	12	0.01	116.00	1441.00	6280	20230822	-49.68	2530	20240229	24.90	4695	-32.69	20240103	2530	24.90	20240229	6280	-49.68	20230822	2530	24.90	20240229	3.74	N	309930	100	21 억		170382	N	N	0	N	00	N
106	20240411	161004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-70	5	-2.17	95864160	30130	79.51	3220	3265	3150	4190	2260	3225	3181.72	0.78	0	5018	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	671	27.20	2.19	12	0.14	116.00	1441.00	6280	20230822	-49.76	2530	20240229	24.70	4695	-32.80	20240103	2530	24.70	20240229	6280	-49.76	20230822	2530	24.70	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
107	20240411	151007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	-25	5	-0.78	90629290	28475	75.15	3220	3265	3150	4190	2260	3225	3182.77	0.78	0	5508	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	681	27.59	2.22	12	0.13	116.00	1441.00	6280	20230822	-49.04	2530	20240229	26.48	4695	-31.84	20240103	2530	26.48	20240229	6280	-49.04	20230822	2530	26.48	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
108	20240411	141006	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3185	-40	5	-1.24	65697325	20644	54.48	3220	3265	3150	4190	2260	3225	3182.39	0.78	0	7067	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	678	27.46	2.21	12	0.10	116.00	1441.00	6280	20230822	-49.28	2530	20240229	25.89	4695	-32.16	20240103	2530	25.89	20240229	6280	-49.28	20230822	2530	25.89	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
109	20240411	130952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3175	-50	5	-1.55	59908250	18819	49.66	3220	3265	3150	4190	2260	3225	3183.39	0.78	0	7010	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	675	27.37	2.20	12	0.09	116.00	1441.00	6280	20230822	-49.44	2530	20240229	25.49	4695	-32.37	20240103	2530	25.49	20240229	6280	-49.44	20230822	2530	25.49	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
110	20240411	121007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3245	20	2	0.62	47235280	14845	39.18	3220	3265	3150	4190	2260	3225	3181.90	0.78	0	6921	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	690	27.97	2.25	12	0.07	116.00	1441.00	6280	20230822	-48.33	2530	20240229	28.26	4695	-30.88	20240103	2530	28.26	20240229	6280	-48.33	20230822	2530	28.26	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
111	20240411	110957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	15	2	0.47	45122000	14187	37.44	3220	3265	3150	4190	2260	3225	3180.52	0.78	0	6712	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	689	27.93	2.25	12	0.07	116.00	1441.00	6280	20230822	-48.41	2530	20240229	28.06	4695	-30.99	20240103	2530	28.06	20240229	6280	-48.41	20230822	2530	28.06	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
112	20240411	101003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3190	-35	5	-1.09	37395695	11791	31.12	3220	3220	3150	4190	2260	3225	3171.55	0.78	0	5234	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	679	27.50	2.21	12	0.06	116.00	1441.00	6280	20230822	-49.20	2530	20240229	26.09	4695	-32.06	20240103	2530	26.09	20240229	6280	-49.20	20230822	2530	26.09	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
113	20240411	091003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3155	-70	5	-2.17	6526935	2055	5.42	3220	3220	3155	4190	2260	3225	3176.12	0.78	0	-280	3311	3267	3221	3177	3131	3290	3200	21	965	100	2250	5	1	21275390	671	27.20	2.19	12	0.01	116.00	1441.00	6280	20230822	-49.76	2530	20240229	24.70	4695	-32.80	20240103	2530	24.70	20240229	6280	-49.76	20230822	2530	24.70	20240229	3.74	N	309930	100	21 억		165364	N	N	0	N	00	N
114	20240409	160946	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3225	-5	5	-0.15	121510430	37885	52.27	3180	3265	3175	4195	2265	3230	3207.34	0.81	0	-7888	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	686	27.80	2.24	12	0.18	116.00	1441.00	6280	20230822	-48.65	2530	20240229	27.47	4695	-31.31	20240103	2530	27.47	20240229	6280	-48.65	20230822	2530	27.47	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
115	20240409	150951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-25	5	-0.77	110667130	34507	47.61	3180	3265	3175	4195	2265	3230	3207.09	0.81	0	-6462	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	682	27.63	2.22	12	0.16	116.00	1441.00	6280	20230822	-48.96	2530	20240229	26.68	4695	-31.74	20240103	2530	26.68	20240229	6280	-48.96	20230822	2530	26.68	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
116	20240409	140957	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3195	-35	5	-1.08	100115020	31190	43.04	3180	3265	3180	4195	2265	3230	3209.84	0.81	0	-7132	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	680	27.54	2.22	12	0.15	116.00	1441.00	6280	20230822	-49.12	2530	20240229	26.28	4695	-31.95	20240103	2530	26.28	20240229	6280	-49.12	20230822	2530	26.28	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
117	20240409	130949	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-25	5	-0.77	63401750	19766	27.27	3180	3265	3180	4195	2265	3230	3207.62	0.81	0	-6628	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	682	27.63	2.22	12	0.09	116.00	1441.00	6280	20230822	-48.96	2530	20240229	26.68	4695	-31.74	20240103	2530	26.68	20240229	6280	-48.96	20230822	2530	26.68	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
118	20240409	120954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3220	-10	5	-0.31	58168735	18129	25.01	3180	3265	3180	4195	2265	3230	3208.60	0.81	0	-6156	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	685	27.76	2.23	12	0.09	116.00	1441.00	6280	20230822	-48.73	2530	20240229	27.27	4695	-31.42	20240103	2530	27.27	20240229	6280	-48.73	20230822	2530	27.27	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
119	20240409	110951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3235	5	2	0.15	51855000	16165	22.30	3180	3265	3180	4195	2265	3230	3207.86	0.81	0	-5085	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	688	27.89	2.24	12	0.08	116.00	1441.00	6280	20230822	-48.49	2530	20240229	27.87	4695	-31.10	20240103	2530	27.87	20240229	6280	-48.49	20230822	2530	27.87	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
120	20240409	100944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3205	-25	5	-0.77	26867970	8348	11.52	3180	3265	3180	4195	2265	3230	3218.49	0.81	0	-2961	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	682	27.63	2.22	12	0.04	116.00	1441.00	6280	20230822	-48.96	2530	20240229	26.68	4695	-31.74	20240103	2530	26.68	20240229	6280	-48.96	20230822	2530	26.68	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
121	20240409	091003	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3240	10	2	0.31	8637025	2691	3.71	3180	3260	3180	4195	2265	3230	3209.60	0.81	0	211	3430	3330	3280	3180	3130	3305	3155	21	965	100	2260	5	1	21275390	689	27.93	2.25	12	0.01	116.00	1441.00	6280	20230822	-48.41	2530	20240229	28.06	4695	-30.99	20240103	2530	28.06	20240229	6280	-48.41	20230822	2530	28.06	20240229	3.65	N	309930	100	21 억		173252	N	N	0	N	00	N
122	20240408	160944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3230	-30	5	-0.92	238431705	72143	5.53	3265	3380	3230	4235	2285	3260	3305.99	0.70	0	25019	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	687	27.84	2.24	12	0.34	116.00	1441.00	6280	20230822	-48.57	2530	20240229	27.67	4695	-31.20	20240103	2530	27.67	20240229	6280	-48.57	20230822	2530	27.67	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
123	20240408	150952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3295	35	2	1.07	217499375	65681	5.03	3265	3380	3240	4235	2285	3260	3311.45	0.70	0	23988	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	701	28.41	2.29	12	0.31	116.00	1441.00	6280	20230822	-47.53	2530	20240229	30.24	4695	-29.82	20240103	2530	30.24	20240229	6280	-47.53	20230822	2530	30.24	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
124	20240408	140950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3310	50	2	1.53	183143270	55181	4.23	3265	3380	3265	4235	2285	3260	3318.96	0.70	0	21038	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	704	28.53	2.30	12	0.26	116.00	1441.00	6280	20230822	-47.29	2530	20240229	30.83	4695	-29.50	20240103	2530	30.83	20240229	6280	-47.29	20230822	2530	30.83	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
125	20240408	130944	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	95	2	2.91	172416075	51949	3.98	3265	3380	3265	4235	2285	3260	3318.95	0.70	0	21015	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	714	28.92	2.33	12	0.24	116.00	1441.00	6280	20230822	-46.58	2530	20240229	32.61	4695	-28.54	20240103	2530	32.61	20240229	6280	-46.58	20230822	2530	32.61	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
126	20240408	120952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3300	40	2	1.23	150045405	45250	3.47	3265	3380	3265	4235	2285	3260	3315.92	0.70	0	20656	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	702	28.45	2.29	12	0.21	116.00	1441.00	6280	20230822	-47.45	2530	20240229	30.43	4695	-29.71	20240103	2530	30.43	20240229	6280	-47.45	20230822	2530	30.43	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
127	20240408	110955	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3350	90	2	2.76	135995610	41015	3.14	3265	3380	3265	4235	2285	3260	3315.75	0.70	0	18881	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	713	28.88	2.32	12	0.19	116.00	1441.00	6280	20230822	-46.66	2530	20240229	32.41	4695	-28.65	20240103	2530	32.41	20240229	6280	-46.66	20230822	2530	32.41	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
128	20240408	100942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3330	70	2	2.15	87750080	26526	2.03	3265	3380	3265	4235	2285	3260	3308.08	0.70	0	8705	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	708	28.71	2.31	12	0.12	116.00	1441.00	6280	20230822	-46.97	2530	20240229	31.62	4695	-29.07	20240103	2530	31.62	20240229	6280	-46.97	20230822	2530	31.62	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
129	20240408	090952	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3300	40	2	1.23	25006110	7579	0.58	3265	3355	3265	4235	2285	3260	3299.39	0.70	0	1946	4183	3721	3443	2981	2703	3582	2842	21	975	100	2280	5	1	21275390	702	28.45	2.29	12	0.04	116.00	1441.00	6280	20230822	-47.45	2530	20240229	30.43	4695	-29.71	20240103	2530	30.43	20240229	6280	-47.45	20230822	2530	30.43	20240229	3.63	N	309930	100	21 억		148239	N	N	0	N	00	N
130	20240405	160948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3260	-115	5	-3.41	4659803560	1304198	2798.11	3350	3905	3165	4385	2365	3375	3573.09	1.32	0	-130126	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	694	28.10	2.26	12	6.13	116.00	1441.00	6280	20230822	-48.09	2530	20240229	28.85	4695	-30.56	20240103	2530	28.85	20240229	6280	-48.09	20230822	2530	28.85	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
131	20240405	150945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3210	-165	5	-4.89	4566191700	1275386	2736.29	3350	3905	3165	4385	2365	3375	3580.24	1.32	0	-126907	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	683	27.67	2.23	12	5.99	116.00	1441.00	6280	20230822	-48.89	2530	20240229	26.88	4695	-31.63	20240103	2530	26.88	20240229	6280	-48.89	20230822	2530	26.88	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
132	20240405	140942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3200	-175	5	-5.19	4282709970	1186928	2546.51	3350	3905	3180	4385	2365	3375	3608.23	1.32	0	-146538	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	681	27.59	2.22	12	5.58	116.00	1441.00	6280	20230822	-49.04	2530	20240229	26.48	4695	-31.84	20240103	2530	26.48	20240229	6280	-49.04	20230822	2530	26.48	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
133	20240405	130939	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3335	-40	5	-1.19	3763911490	1028214	2205.99	3350	3905	3255	4385	2365	3375	3660.63	1.32	0	-109816	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	710	28.75	2.31	12	4.83	116.00	1441.00	6280	20230822	-46.89	2530	20240229	31.82	4695	-28.97	20240103	2530	31.82	20240229	6280	-46.89	20230822	2530	31.82	20240229	3.65	N	309930	100	21 억		279989	Y	N	0	N	00	N
134	20240405	120943	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	5	2	0.15	59289660	17915	38.44	3350	3390	3255	4385	2365	3375	3309.50	1.32	0	557	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	719	29.14	2.35	12	0.08	116.00	1441.00	6280	20230822	-46.18	2530	20240229	33.60	4695	-28.01	20240103	2530	33.60	20240229	6280	-46.18	20230822	2530	33.60	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
135	20240405	110950	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3285	-90	5	-2.67	33419125	10139	21.75	3350	3360	3255	4385	2365	3375	3296.10	1.32	0	770	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	699	28.32	2.28	12	0.05	116.00	1441.00	6280	20230822	-47.69	2530	20240229	29.84	4695	-30.03	20240103	2530	29.84	20240229	6280	-47.69	20230822	2530	29.84	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
136	20240405	100824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3335	-40	5	-1.19	23916540	7254	15.56	3350	3360	3255	4385	2365	3375	3297.01	1.32	0	435	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	710	28.75	2.31	12	0.03	116.00	1441.00	6280	20230822	-46.89	2530	20240229	31.82	4695	-28.97	20240103	2530	31.82	20240229	6280	-46.89	20230822	2530	31.82	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
137	20240405	090932	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3300	-75	5	-2.22	13161415	3982	8.54	3350	3350	3255	4385	2365	3375	3305.23	1.32	0	-626	3505	3440	3370	3305	3235	3405	3270	21	1010	100	2360	5	1	21275390	702	28.45	2.29	12	0.02	116.00	1441.00	6280	20230822	-47.45	2530	20240229	30.43	4695	-29.71	20240103	2530	30.43	20240229	6280	-47.45	20230822	2530	30.43	20240229	3.65	N	309930	100	21 억		279989	N	N	0	N	00	N
138	20240404	160929	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	-25	5	-0.74	155870190	46610	139.56	3400	3435	3300	4420	2380	3400	3344.14	1.30	0	3028	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	718	29.09	2.34	12	0.22	116.00	1441.00	6280	20230822	-46.26	2530	20240229	33.40	4695	-28.12	20240103	2530	33.40	20240229	6280	-46.26	20230822	2530	33.40	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
139	20240404	150927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3350	-50	5	-1.47	152775900	45687	136.79	3400	3435	3300	4420	2380	3400	3343.97	1.30	0	3135	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	713	28.88	2.32	12	0.21	116.00	1441.00	6280	20230822	-46.66	2530	20240229	32.41	4695	-28.65	20240103	2530	32.41	20240229	6280	-46.66	20230822	2530	32.41	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
140	20240404	140933	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3405	5	2	0.15	144679650	43294	129.63	3400	3435	3300	4420	2380	3400	3341.79	1.30	0	3720	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	724	29.35	2.36	12	0.20	116.00	1441.00	6280	20230822	-45.78	2530	20240229	34.58	4695	-27.48	20240103	2530	34.58	20240229	6280	-45.78	20230822	2530	34.58	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
141	20240404	130922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3335	-65	5	-1.91	61961860	18405	55.11	3400	3435	3335	4420	2380	3400	3366.58	1.30	0	-7562	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	710	28.75	2.31	12	0.09	116.00	1441.00	6280	20230822	-46.89	2530	20240229	31.82	4695	-28.97	20240103	2530	31.82	20240229	6280	-46.89	20230822	2530	31.82	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
142	20240404	120928	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3355	-45	5	-1.32	56428435	16753	50.16	3400	3435	3340	4420	2380	3400	3368.26	1.30	0	-6330	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	714	28.92	2.33	12	0.08	116.00	1441.00	6280	20230822	-46.58	2530	20240229	32.61	4695	-28.54	20240103	2530	32.61	20240229	6280	-46.58	20230822	2530	32.61	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
143	20240404	110930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	-20	5	-0.59	50645250	15037	45.02	3400	3435	3340	4420	2380	3400	3368.04	1.30	0	-5643	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	719	29.14	2.35	12	0.07	116.00	1441.00	6280	20230822	-46.18	2530	20240229	33.60	4695	-28.01	20240103	2530	33.60	20240229	6280	-46.18	20230822	2530	33.60	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
144	20240404	100927	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	-55	5	-1.62	39202645	11627	34.81	3400	3435	3345	4420	2380	3400	3371.69	1.30	0	-5879	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	712	28.84	2.32	12	0.05	116.00	1441.00	6280	20230822	-46.74	2530	20240229	32.21	4695	-28.75	20240103	2530	32.21	20240229	6280	-46.74	20230822	2530	32.21	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
145	20240404	090930	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3435	35	2	1.03	3519865	1039	3.11	3400	3435	3355	4420	2380	3400	3387.74	1.30	0	8	3563	3481	3433	3351	3303	3457	3327	21	1020	100	2380	5	1	21275390	731	29.61	2.38	12	0.00	116.00	1441.00	6280	20230822	-45.30	2530	20240229	35.77	4695	-26.84	20240103	2530	35.77	20240229	6280	-45.30	20230822	2530	35.77	20240229	3.66	N	309930	100	21 억		277400	N	N	0	N	00	N
146	20240403	160926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	-130	5	-3.68	111339135	32392	71.37	3475	3515	3385	4585	2475	3530	3437.26	1.34	0	-8254	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	723	29.31	2.36	12	0.15	116.00	1441.00	6280	20230822	-45.86	2530	20240229	34.39	4695	-27.58	20240103	2530	34.39	20240229	6280	-45.86	20230822	2530	34.39	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
147	20240403	150926	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	-110	5	-3.12	86416125	25081	55.26	3475	3515	3395	4585	2475	3530	3445.48	1.34	0	-5006	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	728	29.48	2.37	12	0.12	116.00	1441.00	6280	20230822	-45.54	2530	20240229	35.18	4695	-27.16	20240103	2530	35.18	20240229	6280	-45.54	20230822	2530	35.18	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
148	20240403	140916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3410	-120	5	-3.40	51587615	15075	33.22	3475	3515	3395	4585	2475	3530	3422.06	1.34	0	-1724	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	725	29.40	2.37	12	0.07	116.00	1441.00	6280	20230822	-45.70	2530	20240229	34.78	4695	-27.37	20240103	2530	34.78	20240229	6280	-45.70	20230822	2530	34.78	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
149	20240403	130922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	-110	5	-3.12	31853685	9284	20.46	3475	3515	3415	4585	2475	3530	3431.03	1.34	0	-1056	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	728	29.48	2.37	12	0.04	116.00	1441.00	6280	20230822	-45.54	2530	20240229	35.18	4695	-27.16	20240103	2530	35.18	20240229	6280	-45.54	20230822	2530	35.18	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
150	20240403	120915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	-110	5	-3.12	21855805	6366	14.03	3475	3515	3415	4585	2475	3530	3433.21	1.34	0	-1897	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	728	29.48	2.37	12	0.03	116.00	1441.00	6280	20230822	-45.54	2530	20240229	35.18	4695	-27.16	20240103	2530	35.18	20240229	6280	-45.54	20230822	2530	35.18	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
151	20240403	110922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3425	-105	5	-2.97	18240645	5309	11.70	3475	3515	3415	4585	2475	3530	3435.80	1.34	0	-1894	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	729	29.53	2.38	12	0.02	116.00	1441.00	6280	20230822	-45.46	2530	20240229	35.38	4695	-27.05	20240103	2530	35.38	20240229	6280	-45.46	20230822	2530	35.38	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
152	20240403	100921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3450	-80	5	-2.27	6455935	1863	4.10	3475	3515	3450	4585	2475	3530	3465.34	1.34	0	-1491	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	734	29.74	2.39	12	0.01	116.00	1441.00	6280	20230822	-45.06	2530	20240229	36.36	4695	-26.52	20240103	2530	36.36	20240229	6280	-45.06	20230822	2530	36.36	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
153	20240403	090924	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	-15	5	-0.42	1375575	396	0.87	3475	3515	3470	4585	2475	3530	3473.67	1.34	0	-225	3733	3631	3468	3366	3203	3682	3417	21	1055	100	2470	5	1	21275390	748	30.30	2.44	12	0.00	116.00	1441.00	6280	20230822	-44.03	2530	20240229	38.93	4695	-25.13	20240103	2530	38.93	20240229	6280	-44.03	20230822	2530	38.93	20240229	3.69	N	309930	100	21 억		285654	N	N	0	N	00	N
154	20240402	160909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	10	2	0.28	156788260	45384	69.08	3520	3570	3305	4575	2465	3520	3454.70	1.31	0	6294	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	751	30.43	2.45	12	0.21	116.00	1441.00	6280	20230822	-43.79	2530	20240229	39.53	4695	-24.81	20240103	2530	39.53	20240229	6280	-43.79	20230822	2530	39.53	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
155	20240402	150916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	5	2	0.14	154111240	44625	67.92	3520	3570	3305	4575	2465	3520	3453.47	1.31	0	6580	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	750	30.39	2.45	12	0.21	116.00	1441.00	6280	20230822	-43.87	2530	20240229	39.33	4695	-24.92	20240103	2530	39.33	20240229	6280	-43.87	20230822	2530	39.33	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
156	20240402	140919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3475	-45	5	-1.28	140687935	40755	62.03	3520	3570	3305	4575	2465	3520	3452.04	1.31	0	4741	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	739	29.96	2.41	12	0.19	116.00	1441.00	6280	20230822	-44.67	2530	20240229	37.35	4695	-25.99	20240103	2530	37.35	20240229	6280	-44.67	20230822	2530	37.35	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
157	20240402	130905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	5	2	0.14	117395525	34062	51.85	3520	3570	3305	4575	2465	3520	3446.52	1.31	0	3342	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	750	30.39	2.45	12	0.16	116.00	1441.00	6280	20230822	-43.87	2530	20240229	39.33	4695	-24.92	20240103	2530	39.33	20240229	6280	-43.87	20230822	2530	39.33	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
158	20240402	120904	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	-25	5	-0.71	113576500	32973	50.19	3520	3570	3305	4575	2465	3520	3444.53	1.31	0	3637	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	744	30.13	2.43	12	0.15	116.00	1441.00	6280	20230822	-44.35	2530	20240229	38.14	4695	-25.56	20240103	2530	38.14	20240229	6280	-44.35	20230822	2530	38.14	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
159	20240402	110906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3445	-75	5	-2.13	89715345	26150	39.80	3520	3570	3305	4575	2465	3520	3430.80	1.31	0	936	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	733	29.70	2.39	12	0.12	116.00	1441.00	6280	20230822	-45.14	2530	20240229	36.17	4695	-26.62	20240103	2530	36.17	20240229	6280	-45.14	20230822	2530	36.17	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
160	20240402	100909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3485	-35	5	-0.99	80271260	23418	35.64	3520	3570	3305	4575	2465	3520	3427.76	1.31	0	913	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	741	30.04	2.42	12	0.11	116.00	1441.00	6280	20230822	-44.51	2530	20240229	37.75	4695	-25.77	20240103	2530	37.75	20240229	6280	-44.51	20230822	2530	37.75	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
161	20240402	090906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3535	15	2	0.43	9558475	2701	4.11	3520	3570	3520	4575	2465	3520	3538.87	1.31	0	-2094	3653	3586	3518	3451	3383	3620	3485	21	1055	100	2460	5	1	21275390	752	30.47	2.45	12	0.01	116.00	1441.00	6280	20230822	-43.71	2530	20240229	39.72	4695	-24.71	20240103	2530	39.72	20240229	6280	-43.71	20230822	2530	39.72	20240229	3.67	N	309930	100	21 억		278767	N	N	0	N	00	N
162	20240401	160906	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	25	2	0.72	230441820	65698	66.36	3495	3585	3450	4540	2450	3495	3507.59	1.25	0	12771	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	749	30.34	2.44	12	0.31	116.00	1441.00	6280	20230822	-43.95	2530	20240229	39.13	4695	-25.03	20240103	2530	39.13	20240229	6280	-43.95	20230822	2530	39.13	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
163	20240401	150907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	35	2	1.00	220169840	62787	63.42	3495	3585	3450	4540	2450	3495	3506.62	1.25	0	11998	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	751	30.43	2.45	12	0.30	116.00	1441.00	6280	20230822	-43.79	2530	20240229	39.53	4695	-24.81	20240103	2530	39.53	20240229	6280	-43.79	20230822	2530	39.53	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
164	20240401	140902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	20	2	0.57	213618990	60935	61.55	3495	3585	3450	4540	2450	3495	3505.69	1.25	0	13034	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	748	30.30	2.44	12	0.29	116.00	1441.00	6280	20230822	-44.03	2530	20240229	38.93	4695	-25.13	20240103	2530	38.93	20240229	6280	-44.03	20230822	2530	38.93	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
165	20240401	130859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3525	30	2	0.86	207789795	59270	59.87	3495	3585	3450	4540	2450	3495	3505.82	1.25	0	11723	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	750	30.39	2.45	12	0.28	116.00	1441.00	6280	20230822	-43.87	2530	20240229	39.33	4695	-24.92	20240103	2530	39.33	20240229	6280	-43.87	20230822	2530	39.33	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
166	20240401	120907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3520	25	2	0.72	192487095	54933	55.49	3495	3585	3450	4540	2450	3495	3504.03	1.25	0	10900	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	749	30.34	2.44	12	0.26	116.00	1441.00	6280	20230822	-43.95	2530	20240229	39.13	4695	-25.03	20240103	2530	39.13	20240229	6280	-43.95	20230822	2530	39.13	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
167	20240401	110905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3465	-30	5	-0.86	141198500	40264	40.67	3495	3585	3450	4540	2450	3495	3506.82	1.25	0	11845	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	737	29.87	2.40	12	0.19	116.00	1441.00	6280	20230822	-44.82	2530	20240229	36.96	4695	-26.20	20240103	2530	36.96	20240229	6280	-44.82	20230822	2530	36.96	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
168	20240401	100902	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3480	-15	5	-0.43	107052385	30429	30.74	3495	3585	3460	4540	2450	3495	3518.10	1.25	0	9634	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	740	30.00	2.41	12	0.14	116.00	1441.00	6280	20230822	-44.59	2530	20240229	37.55	4695	-25.88	20240103	2530	37.55	20240229	6280	-44.59	20230822	2530	37.55	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N
169	20240401	090901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3515	20	2	0.57	13571520	3869	3.91	3495	3525	3485	4540	2450	3495	3507.76	1.25	0	2228	3745	3620	3520	3395	3295	3570	3345	21	1045	100	2440	5	1	21275390	748	30.30	2.44	12	0.02	116.00	1441.00	6280	20230822	-44.03	2530	20240229	38.93	4695	-25.13	20240103	2530	38.93	20240229	6280	-44.03	20230822	2530	38.93	20240229	3.63	N	309930	100	21 억		265977	N	N	0	N	00	N