KissMeData/308100/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	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	35	2	0.90	21986510	5626	103.02	3920	3955	3890	5060	2730	3895	3908.02	0.26	0	-131	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	260	-5.78	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.27	3795	20240425	3.56	4950	-20.61	20240102	3795	3.56	20240425	10700	-63.27	20230523	3795	3.56	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
3	20240430	151206	57	100.00	KOSDAQ		유통	N	N	N	N		N	3930	35	2	0.90	21080695	5395	98.79	3920	3955	3890	5060	2730	3895	3907.45	0.26	0	-131	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	260	-5.78	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.27	3795	20240425	3.56	4950	-20.61	20240102	3795	3.56	20240425	10700	-63.27	20230523	3795	3.56	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
4	20240430	141213	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	30	2	0.77	16082870	4119	75.43	3920	3955	3890	5060	2730	3895	3904.56	0.26	0	-131	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	260	-5.77	0.44	12	0.06	-680.00	8894.00	10700	20230523	-63.32	3795	20240425	3.43	4950	-20.71	20240102	3795	3.43	20240425	10700	-63.32	20230523	3795	3.43	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
5	20240430	131208	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	30	2	0.77	15435625	3953	72.39	3920	3955	3890	5060	2730	3895	3904.79	0.26	0	-131	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	260	-5.77	0.44	12	0.06	-680.00	8894.00	10700	20230523	-63.32	3795	20240425	3.43	4950	-20.71	20240102	3795	3.43	20240425	10700	-63.32	20230523	3795	3.43	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
6	20240430	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	3925	30	2	0.77	13359195	3421	62.64	3920	3955	3890	5060	2730	3895	3905.06	0.26	0	-125	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	260	-5.77	0.44	12	0.05	-680.00	8894.00	10700	20230523	-63.32	3795	20240425	3.43	4950	-20.71	20240102	3795	3.43	20240425	10700	-63.32	20230523	3795	3.43	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
7	20240430	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	15	2	0.39	11802630	3023	55.36	3920	3955	3890	5060	2730	3895	3904.28	0.26	0	-92	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	259	-5.75	0.44	12	0.05	-680.00	8894.00	10700	20230523	-63.46	3795	20240425	3.03	4950	-21.01	20240102	3795	3.03	20240425	10700	-63.46	20230523	3795	3.03	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
8	20240430	101202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	0	3	0.00	11697390	2996	54.86	3920	3955	3890	5060	2730	3895	3904.34	0.26	0	-92	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	258	-5.73	0.44	12	0.05	-680.00	8894.00	10700	20230523	-63.60	3795	20240425	2.64	4950	-21.31	20240102	3795	2.64	20240425	10700	-63.60	20230523	3795	2.64	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
9	20240430	091212	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	15	2	0.39	803230	205	3.75	3920	3920	3910	5060	2730	3895	3918.20	0.26	0	-19	3948	3921	3893	3866	3838	3907	3852	33	1165	500	2410	5	1	6624733	259	-5.75	0.44	12	0.00	-680.00	8894.00	10700	20230523	-63.46	3795	20240425	3.03	4950	-21.01	20240102	3795	3.03	20240425	10700	-63.46	20230523	3795	3.03	20240425	1.40	N	308100	500	33 억		17076	N	N	0	N	00	N
10	20240429	161151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	21226735	5461	119.24	3920	3920	3865	5040	2720	3880	3886.97	0.26	0	-2	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	258	-5.73	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.60	3795	20240425	2.64	4950	-21.31	20240102	3795	2.64	20240425	10700	-63.60	20230523	3795	2.64	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
11	20240429	151202	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	15	2	0.39	20483665	5270	115.07	3920	3920	3865	5040	2720	3880	3886.84	0.26	0	-2	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	258	-5.73	0.44	12	0.08	-680.00	8894.00	10700	20230523	-63.60	3795	20240425	2.64	4950	-21.31	20240102	3795	2.64	20240425	10700	-63.60	20230523	3795	2.64	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
12	20240429	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	0	3	0.00	10528340	2708	59.13	3920	3920	3865	5040	2720	3880	3887.87	0.26	0	-2	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	257	-5.71	0.44	12	0.04	-680.00	8894.00	10700	20230523	-63.74	3795	20240425	2.24	4950	-21.62	20240102	3795	2.24	20240425	10700	-63.74	20230523	3795	2.24	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
13	20240429	131200	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	5	2	0.13	5154115	1323	28.89	3920	3920	3865	5040	2720	3880	3895.78	0.26	0	-2	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	257	-5.71	0.44	12	0.02	-680.00	8894.00	10700	20230523	-63.69	3795	20240425	2.37	4950	-21.52	20240102	3795	2.37	20240425	10700	-63.69	20230523	3795	2.37	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
14	20240429	121159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	10	2	0.26	4655080	1194	26.07	3920	3920	3880	5040	2720	3880	3898.73	0.26	0	-2	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	258	-5.72	0.44	12	0.02	-680.00	8894.00	10700	20230523	-63.64	3795	20240425	2.50	4950	-21.41	20240102	3795	2.50	20240425	10700	-63.64	20230523	3795	2.50	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
15	20240429	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	2645985	677	14.78	3920	3920	3890	5040	2720	3880	3908.40	0.26	0	7	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	258	-5.74	0.44	12	0.01	-680.00	8894.00	10700	20230523	-63.55	3795	20240425	2.77	4950	-21.21	20240102	3795	2.77	20240425	10700	-63.55	20230523	3795	2.77	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
16	20240429	101159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	20	2	0.52	2271595	581	12.69	3920	3920	3890	5040	2720	3880	3909.80	0.26	0	7	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	258	-5.74	0.44	12	0.01	-680.00	8894.00	10700	20230523	-63.55	3795	20240425	2.77	4950	-21.21	20240102	3795	2.77	20240425	10700	-63.55	20230523	3795	2.77	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
17	20240429	091159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	25	2	0.64	1251910	320	6.99	3920	3920	3890	5040	2720	3880	3912.22	0.26	0	7	3936	3907	3876	3847	3816	3922	3862	33	1160	500	2400	5	1	6624733	259	-5.74	0.44	12	0.00	-680.00	8894.00	10700	20230523	-63.50	3795	20240425	2.90	4950	-21.11	20240102	3795	2.90	20240425	10700	-63.50	20230523	3795	2.90	20240425	1.52	N	308100	500	33 억		17082	N	N	0	N	00	N
18	20240426	161154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	35	2	0.91	17485685	4530	29.09	3845	3905	3845	4995	2695	3845	3859.97	0.27	0	-511	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	257	-5.71	0.44	12	0.07	-680.00	8894.00	10700	20230523	-63.74	3795	20240425	2.24	4950	-21.62	20240102	3795	2.24	20240425	10700	-63.74	20230523	3795	2.24	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
19	20240426	151156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	20	2	0.52	16438655	4260	27.36	3845	3905	3845	4995	2695	3845	3858.84	0.27	0	-511	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	256	-5.68	0.43	12	0.06	-680.00	8894.00	10700	20230523	-63.88	3795	20240425	1.84	4950	-21.92	20240102	3795	1.84	20240425	10700	-63.88	20230523	3795	1.84	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
20	20240426	141154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	0	3	0.00	16407730	4252	27.31	3845	3905	3845	4995	2695	3845	3858.83	0.27	0	-510	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	255	-5.65	0.43	12	0.06	-680.00	8894.00	10700	20230523	-64.07	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	10700	-64.07	20230523	3795	1.32	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
21	20240426	131155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	30	2	0.78	12984595	3362	21.59	3845	3905	3845	4995	2695	3845	3862.16	0.27	0	-510	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	257	-5.70	0.44	12	0.05	-680.00	8894.00	10700	20230523	-63.79	3795	20240425	2.11	4950	-21.72	20240102	3795	2.11	20240425	10700	-63.79	20230523	3795	2.11	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
22	20240426	121152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	30	2	0.78	12965220	3357	21.56	3845	3905	3845	4995	2695	3845	3862.14	0.27	0	-510	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	257	-5.70	0.44	12	0.05	-680.00	8894.00	10700	20230523	-63.79	3795	20240425	2.11	4950	-21.72	20240102	3795	2.11	20240425	10700	-63.79	20230523	3795	2.11	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
23	20240426	111147	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	5	2	0.13	9779945	2529	16.24	3845	3905	3845	4995	2695	3845	3867.12	0.27	0	-510	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	255	-5.66	0.43	12	0.04	-680.00	8894.00	10700	20230523	-64.02	3795	20240425	1.45	4950	-22.22	20240102	3795	1.45	20240425	10700	-64.02	20230523	3795	1.45	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
24	20240426	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	3895	50	2	1.30	9467570	2448	15.72	3845	3905	3845	4995	2695	3845	3867.47	0.27	0	-451	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	258	-5.73	0.44	12	0.04	-680.00	8894.00	10700	20230523	-63.60	3795	20240425	2.64	4950	-21.31	20240102	3795	2.64	20240425	10700	-63.60	20230523	3795	2.64	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
25	20240426	091156	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	35	2	0.91	5324690	1384	8.89	3845	3880	3845	4995	2695	3845	3847.32	0.27	0	-190	3978	3911	3853	3786	3728	3882	3757	33	1150	500	2380	5	1	6624733	257	-5.71	0.44	12	0.02	-680.00	8894.00	10700	20230523	-63.74	3795	20240425	2.24	4950	-21.62	20240102	3795	2.24	20240425	10700	-63.74	20230523	3795	2.24	20240425	1.52	N	308100	500	33 억		17584	N	N	0	N	00	N
26	20240425	161146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3845	-90	5	-2.29	58569605	15177	103.70	3900	3920	3795	5110	2755	3935	3859.10	0.27	0	-396	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	255	-5.65	0.43	12	0.23	-680.00	8894.00	10700	20230523	-64.07	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	10700	-64.07	20230523	3795	1.32	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
27	20240425	151152	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3840	-95	5	-2.41	55186330	14297	97.68	3900	3920	3795	5110	2755	3935	3859.99	0.27	0	-396	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	254	-5.65	0.43	12	0.22	-680.00	8894.00	10700	20230523	-64.11	3795	20240425	1.19	4950	-22.42	20240102	3795	1.19	20240425	10700	-64.11	20230523	3795	1.19	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
28	20240425	141148	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3845	-90	5	-2.29	48015295	12428	84.91	3900	3920	3795	5110	2755	3935	3863.48	0.27	0	-256	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	255	-5.65	0.43	12	0.19	-680.00	8894.00	10700	20230523	-64.07	3795	20240425	1.32	4950	-22.32	20240102	3795	1.32	20240425	10700	-64.07	20230523	3795	1.32	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
29	20240425	131148	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3820	-115	5	-2.92	45839325	11859	81.03	3900	3920	3795	5110	2755	3935	3865.36	0.27	0	-256	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	253	-5.62	0.43	12	0.18	-680.00	8894.00	10700	20230523	-64.30	3795	20240425	0.66	4950	-22.83	20240102	3795	0.66	20240425	10700	-64.30	20230523	3795	0.66	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
30	20240425	121146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3820	-115	5	-2.92	43214345	11171	76.33	3900	3920	3795	5110	2755	3935	3868.44	0.27	0	-256	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	253	-5.62	0.43	12	0.17	-680.00	8894.00	10700	20230523	-64.30	3795	20240425	0.66	4950	-22.83	20240102	3795	0.66	20240425	10700	-64.30	20230523	3795	0.66	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
31	20240425	111147	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3815	-120	5	-3.05	41245780	10655	72.80	3900	3920	3795	5110	2755	3935	3871.03	0.27	0	-256	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	253	-5.61	0.43	12	0.16	-680.00	8894.00	10700	20230523	-64.35	3795	20240425	0.53	4950	-22.93	20240102	3795	0.53	20240425	10700	-64.35	20230523	3795	0.53	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
32	20240425	101147	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3855	-80	5	-2.03	28398910	7296	49.85	3900	3920	3850	5110	2755	3935	3892.39	0.27	0	-280	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	255	-5.67	0.43	12	0.11	-680.00	8894.00	10700	20230523	-63.97	3850	20240425	0.13	4950	-22.12	20240102	3850	0.13	20240425	10700	-63.97	20230523	3850	0.13	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
33	20240425	091151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	-35	5	-0.89	17243265	4419	30.19	3900	3920	3900	5110	2755	3935	3902.07	0.27	0	-402	4115	4025	3980	3890	3845	4002	3867	33	1175	500	2430	5	1	6624733	258	-5.74	0.44	12	0.07	-680.00	8894.00	10700	20230523	-63.55	3900	20240425	0.00	4950	-21.21	20240102	3900	0.00	20240425	10700	-63.55	20230523	3900	0.00	20240425	1.52	N	308100	500	33 억		18035	N	N	0	N	00	N
34	20240424	161128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3935	-90	5	-2.24	57383160	14399	285.69	4025	4070	3935	5230	2820	4025	3985.84	0.27	0	-258	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	261	-5.79	0.44	12	0.22	-680.00	8894.00	10700	20230523	-63.22	3935	20240424	0.00	4950	-20.51	20240102	3935	0.00	20240424	10700	-63.22	20230523	3935	0.00	20240424	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
35	20240424	151145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3955	-70	5	-1.74	44503615	11131	220.85	4025	4070	3955	5230	2820	4025	3998.17	0.27	0	1313	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	262	-5.82	0.44	12	0.17	-680.00	8894.00	10700	20230523	-63.04	3955	20240424	0.00	4950	-20.10	20240102	3955	0.00	20240424	10700	-63.04	20230523	3955	0.00	20240424	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
36	20240424	141146	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	5	2	0.12	23404675	5829	115.65	4025	4070	3995	5230	2820	4025	4015.21	0.27	0	72	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	267	-5.93	0.45	12	0.09	-680.00	8894.00	10700	20230523	-62.34	3985	20240418	1.13	4950	-18.59	20240102	3985	1.13	20240418	10700	-62.34	20230523	3985	1.13	20240418	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
37	20240424	131149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	20	2	0.50	9976075	2473	49.07	4025	4070	4010	5230	2820	4025	4034.00	0.27	0	-120	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	268	-5.95	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.20	3985	20240418	1.51	4950	-18.28	20240102	3985	1.51	20240418	10700	-62.20	20230523	3985	1.51	20240418	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
38	20240424	121143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	20	2	0.50	9773825	2423	48.08	4025	4070	4010	5230	2820	4025	4033.77	0.27	0	-120	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	268	-5.95	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.20	3985	20240418	1.51	4950	-18.28	20240102	3985	1.51	20240418	10700	-62.20	20230523	3985	1.51	20240418	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
39	20240424	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-15	5	-0.37	9486370	2352	46.67	4025	4070	4010	5230	2820	4025	4033.32	0.27	0	-120	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	266	-5.90	0.45	12	0.04	-680.00	8894.00	10700	20230523	-62.52	3985	20240418	0.63	4950	-18.99	20240102	3985	0.63	20240418	10700	-62.52	20230523	3985	0.63	20240418	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
40	20240424	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	40	2	0.99	5201425	1289	25.58	4025	4070	4025	5230	2820	4025	4035.24	0.27	0	-135	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	269	-5.98	0.46	12	0.02	-680.00	8894.00	10700	20230523	-62.01	3985	20240418	2.01	4950	-17.88	20240102	3985	2.01	20240418	10700	-62.01	20230523	3985	2.01	20240418	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
41	20240424	091143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	40	2	0.99	3931180	976	19.37	4025	4070	4025	5230	2820	4025	4027.85	0.27	0	-135	4131	4077	4046	3992	3961	4062	3977	33	1205	500	2490	5	1	6624733	269	-5.98	0.46	12	0.01	-680.00	8894.00	10700	20230523	-62.01	3985	20240418	2.01	4950	-17.88	20240102	3985	2.01	20240418	10700	-62.01	20230523	3985	2.01	20240418	1.56	N	308100	500	33 억		17777	N	N	0	N	00	N
42	20240423	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-75	5	-1.83	20272250	5015	52.45	4095	4100	4015	5330	2870	4100	4042.32	0.27	0	-752	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	267	-5.92	0.45	12	0.08	-680.00	8894.00	10700	20230523	-62.38	3985	20240418	1.00	4950	-18.69	20240102	3985	1.00	20240418	10700	-62.38	20230523	3985	1.00	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
43	20240423	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-25	5	-0.61	17846960	4413	46.16	4095	4100	4015	5330	2870	4100	4044.18	0.27	0	-262	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	270	-5.99	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.92	3985	20240418	2.26	4950	-17.68	20240102	3985	2.26	20240418	10700	-61.92	20230523	3985	2.26	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
44	20240423	141137	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-65	5	-1.59	16252895	4019	42.04	4095	4100	4015	5330	2870	4100	4044.01	0.27	0	-262	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	267	-5.93	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.29	3985	20240418	1.25	4950	-18.48	20240102	3985	1.25	20240418	10700	-62.29	20230523	3985	1.25	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
45	20240423	131136	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-65	5	-1.59	15328705	3790	39.64	4095	4100	4015	5330	2870	4100	4044.51	0.27	0	-262	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	267	-5.93	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.29	3985	20240418	1.25	4950	-18.48	20240102	3985	1.25	20240418	10700	-62.29	20230523	3985	1.25	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
46	20240423	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-60	5	-1.46	15239830	3768	39.41	4095	4100	4015	5330	2870	4100	4044.54	0.27	0	-262	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	268	-5.94	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.24	3985	20240418	1.38	4950	-18.38	20240102	3985	1.38	20240418	10700	-62.24	20230523	3985	1.38	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
47	20240423	111136	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-50	5	-1.22	14724945	3641	38.08	4095	4100	4015	5330	2870	4100	4044.20	0.27	0	-261	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	268	-5.96	0.46	12	0.05	-680.00	8894.00	10700	20230523	-62.15	3985	20240418	1.63	4950	-18.18	20240102	3985	1.63	20240418	10700	-62.15	20230523	3985	1.63	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
48	20240423	101133	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	3295975	806	8.43	4095	4100	4075	5330	2870	4100	4089.30	0.27	0	-201	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	270	-6.00	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.87	3985	20240418	2.38	4950	-17.58	20240102	3985	2.38	20240418	10700	-61.87	20230523	3985	2.38	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
49	20240423	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	1293370	316	3.31	4095	4095	4075	5330	2870	4100	4092.94	0.27	0	-85	4180	4140	4065	4025	3950	4160	4045	33	1230	500	2540	5	1	6624733	271	-6.01	0.46	12	0.00	-680.00	8894.00	10700	20230523	-61.82	3985	20240418	2.51	4950	-17.47	20240102	3985	2.51	20240418	10700	-61.82	20230523	3985	2.51	20240418	1.57	N	308100	500	33 억		17947	N	N	0	N	00	N
50	20240422	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	45	2	1.11	38615525	9551	106.09	3990	4105	3990	5270	2840	4055	4043.09	0.27	0	-44	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	272	-6.03	0.46	12	0.14	-680.00	8894.00	10700	20230523	-61.68	3985	20240418	2.89	4950	-17.17	20240102	3985	2.89	20240418	10700	-61.68	20230523	3985	2.89	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
51	20240422	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	50	2	1.23	30179085	7463	82.89	3990	4105	3990	5270	2840	4055	4043.83	0.27	0	-44	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	272	-6.04	0.46	12	0.11	-680.00	8894.00	10700	20230523	-61.64	3985	20240418	3.01	4950	-17.07	20240102	3985	3.01	20240418	10700	-61.64	20230523	3985	3.01	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
52	20240422	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	24739375	6126	68.04	3990	4080	3990	5270	2840	4055	4038.42	0.27	0	-36	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	269	-5.97	0.46	12	0.09	-680.00	8894.00	10700	20230523	-62.06	3985	20240418	1.88	4950	-17.98	20240102	3985	1.88	20240418	10700	-62.06	20230523	3985	1.88	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
53	20240422	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	23842310	5905	65.59	3990	4080	3990	5270	2840	4055	4037.65	0.27	0	-36	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	269	-5.97	0.46	12	0.09	-680.00	8894.00	10700	20230523	-62.06	3985	20240418	1.88	4950	-17.98	20240102	3985	1.88	20240418	10700	-62.06	20230523	3985	1.88	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
54	20240422	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	5	2	0.12	19480185	4828	53.63	3990	4080	3990	5270	2840	4055	4034.84	0.27	0	-36	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	269	-5.97	0.46	12	0.07	-680.00	8894.00	10700	20230523	-62.06	3985	20240418	1.88	4950	-17.98	20240102	3985	1.88	20240418	10700	-62.06	20230523	3985	1.88	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
55	20240422	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	14957650	3712	41.23	3990	4080	3990	5270	2840	4055	4029.54	0.27	0	-36	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	268	-5.96	0.46	12	0.06	-680.00	8894.00	10700	20230523	-62.15	3985	20240418	1.63	4950	-18.18	20240102	3985	1.63	20240418	10700	-62.15	20230523	3985	1.63	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
56	20240422	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	0	3	0.00	10079445	2508	27.86	3990	4080	3990	5270	2840	4055	4018.92	0.27	0	5	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	269	-5.96	0.46	12	0.04	-680.00	8894.00	10700	20230523	-62.10	3985	20240418	1.76	4950	-18.08	20240102	3985	1.76	20240418	10700	-62.10	20230523	3985	1.76	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
57	20240422	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-35	5	-0.86	4398290	1102	12.24	3990	4025	3990	5270	2840	4055	3991.19	0.27	0	256	4215	4135	4065	3985	3915	4100	3950	33	1215	500	2510	5	1	6624733	266	-5.91	0.45	12	0.02	-680.00	8894.00	10700	20230523	-62.43	3985	20240418	0.88	4950	-18.79	20240102	3985	0.88	20240418	10700	-62.43	20230523	3985	0.88	20240418	1.57	N	308100	500	33 억		17997	N	N	0	N	00	N
58	20240419	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-45	5	-1.10	36103375	8943	127.30	4075	4145	3995	5330	2870	4100	4036.93	0.27	0	46	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	269	-5.96	0.46	12	0.13	-680.00	8894.00	10700	20230523	-62.10	3985	20240418	1.76	4950	-18.08	20240102	3985	1.76	20240418	10700	-62.10	20230523	3985	1.76	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
59	20240419	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-70	5	-1.71	35121990	8701	123.86	4075	4145	3995	5330	2870	4100	4036.41	0.27	0	46	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	267	-5.93	0.45	12	0.13	-680.00	8894.00	10700	20230523	-62.34	3985	20240418	1.13	4950	-18.59	20240102	3985	1.13	20240418	10700	-62.34	20230523	3985	1.13	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
60	20240419	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	33316915	8254	117.49	4075	4145	3995	5330	2870	4100	4036.32	0.27	0	46	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	270	-5.99	0.46	12	0.12	-680.00	8894.00	10700	20230523	-61.96	3985	20240418	2.13	4950	-17.78	20240102	3985	2.13	20240418	10700	-61.96	20230523	3985	2.13	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
61	20240419	131036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-70	5	-1.71	30035300	7439	105.89	4075	4145	3995	5330	2870	4100	4037.39	0.27	0	409	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	267	-5.93	0.45	12	0.11	-680.00	8894.00	10700	20230523	-62.34	3985	20240418	1.13	4950	-18.59	20240102	3985	1.13	20240418	10700	-62.34	20230523	3985	1.13	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
62	20240419	121032	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-95	5	-2.32	28239640	6991	99.52	4075	4145	3995	5330	2870	4100	4039.27	0.27	0	412	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	265	-5.89	0.45	12	0.11	-680.00	8894.00	10700	20230523	-62.57	3985	20240418	0.50	4950	-19.09	20240102	3985	0.50	20240418	10700	-62.57	20230523	3985	0.50	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
63	20240419	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-25	5	-0.61	14009665	3440	48.97	4075	4145	4045	5330	2870	4100	4072.43	0.27	0	93	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	270	-5.99	0.46	12	0.05	-680.00	8894.00	10700	20230523	-61.92	3985	20240418	2.26	4950	-17.68	20240102	3985	2.26	20240418	10700	-61.92	20230523	3985	2.26	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
64	20240419	101040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	15	2	0.37	6799530	1662	23.66	4075	4145	4060	5330	2870	4100	4091.08	0.27	0	39	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	273	-6.05	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.54	3985	20240418	3.26	4950	-16.87	20240102	3985	3.26	20240418	10700	-61.54	20230523	3985	3.26	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
65	20240419	091031	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	45	2	1.10	3742065	912	12.98	4075	4145	4060	5330	2870	4100	4103.20	0.27	0	2	4456	4277	4131	3952	3806	4367	4042	33	1230	500	2540	5	1	6624733	275	-6.10	0.47	12	0.01	-680.00	8894.00	10700	20230523	-61.26	3985	20240418	4.02	4950	-16.26	20240102	3985	4.02	20240418	10700	-61.26	20230523	3985	4.02	20240418	1.58	N	308100	500	33 억		17953	N	N	0	N	00	N
66	20240418	161032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	55	2	1.36	25651810	6281	133.70	4045	4310	3985	5250	2835	4045	4083.96	0.27	0	47	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	272	-6.03	0.46	12	0.09	-680.00	8894.00	10700	20230523	-61.68	3985	20240418	2.89	4950	-17.17	20240102	3985	2.89	20240418	10700	-61.68	20230523	3985	2.89	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
67	20240418	151032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4070	25	2	0.62	19438295	4759	101.30	4045	4310	3985	5250	2835	4045	4084.53	0.27	0	23	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	270	-5.99	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.96	3985	20240418	2.13	4950	-17.78	20240102	3985	2.13	20240418	10700	-61.96	20230523	3985	2.13	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
68	20240418	141039	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	55	2	1.36	19136595	4685	99.72	4045	4310	3985	5250	2835	4045	4084.65	0.27	0	23	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	272	-6.03	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.68	3985	20240418	2.89	4950	-17.17	20240102	3985	2.89	20240418	10700	-61.68	20230523	3985	2.89	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
69	20240418	131029	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	55	2	1.36	19067015	4668	99.36	4045	4310	3985	5250	2835	4045	4084.62	0.27	0	23	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	272	-6.03	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.68	3985	20240418	2.89	4950	-17.17	20240102	3985	2.89	20240418	10700	-61.68	20230523	3985	2.89	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
70	20240418	121030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	55	2	1.36	18673430	4572	97.32	4045	4310	3985	5250	2835	4045	4084.30	0.27	0	23	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	272	-6.03	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.68	3985	20240418	2.89	4950	-17.17	20240102	3985	2.89	20240418	10700	-61.68	20230523	3985	2.89	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
71	20240418	111036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	55	2	1.36	18648890	4566	97.19	4045	4310	3985	5250	2835	4045	4084.29	0.27	0	23	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	272	-6.03	0.46	12	0.07	-680.00	8894.00	10700	20230523	-61.68	3985	20240418	2.89	4950	-17.17	20240102	3985	2.89	20240418	10700	-61.68	20230523	3985	2.89	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
72	20240418	101032	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4065	20	2	0.49	16723235	4093	87.12	4045	4310	3985	5250	2835	4045	4085.81	0.27	0	-3	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	269	-5.98	0.46	12	0.06	-680.00	8894.00	10700	20230523	-62.01	3985	20240418	2.01	4950	-17.88	20240102	3985	2.01	20240418	10700	-62.01	20230523	3985	2.01	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
73	20240418	091028	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4045	0	3	0.00	2612665	649	13.81	4045	4045	3985	5250	2835	4045	4025.68	0.27	0	3	4121	4082	4046	4007	3971	4065	3990	33	1205	500	2500	5	1	6624733	268	-5.95	0.45	12	0.01	-680.00	8894.00	10700	20230523	-62.20	3985	20240418	1.51	4950	-18.28	20240102	3985	1.51	20240418	10700	-62.20	20230523	3985	1.51	20240418	1.60	N	308100	500	33 억		17909	N	N	0	N	00	N
74	20240417	161021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4045	-40	5	-0.98	18860430	4664	73.09	4085	4085	4010	5310	2860	4085	4043.83	0.28	0	-421	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	268	-5.95	0.45	12	0.07	-680.00	8894.00	10700	20230523	-62.20	4010	20240417	0.87	4950	-18.28	20240102	4010	0.87	20240417	10700	-62.20	20230523	4010	0.87	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
75	20240417	151037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4050	-35	5	-0.86	18500355	4575	71.70	4085	4085	4010	5310	2860	4085	4043.79	0.28	0	-421	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	268	-5.96	0.46	12	0.07	-680.00	8894.00	10700	20230523	-62.15	4010	20240417	1.00	4950	-18.18	20240102	4010	1.00	20240417	10700	-62.15	20230523	4010	1.00	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
76	20240417	141033	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4060	-25	5	-0.61	18257105	4515	70.76	4085	4085	4010	5310	2860	4085	4043.66	0.28	0	-421	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	269	-5.97	0.46	12	0.07	-680.00	8894.00	10700	20230523	-62.06	4010	20240417	1.25	4950	-17.98	20240102	4010	1.25	20240417	10700	-62.06	20230523	4010	1.25	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
77	20240417	131034	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4045	-40	5	-0.98	16629535	4113	64.46	4085	4085	4010	5310	2860	4085	4043.16	0.28	0	-394	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	268	-5.95	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.20	4010	20240417	0.87	4950	-18.28	20240102	4010	0.87	20240417	10700	-62.20	20230523	4010	0.87	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
78	20240417	121036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4045	-40	5	-0.98	15891795	3930	61.59	4085	4085	4010	5310	2860	4085	4043.71	0.28	0	-339	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	268	-5.95	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.20	4010	20240417	0.87	4950	-18.28	20240102	4010	0.87	20240417	10700	-62.20	20230523	4010	0.87	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
79	20240417	111039	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4020	-65	5	-1.59	15492005	3831	60.04	4085	4085	4010	5310	2860	4085	4043.85	0.28	0	-299	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	266	-5.91	0.45	12	0.06	-680.00	8894.00	10700	20230523	-62.43	4010	20240417	0.25	4950	-18.79	20240102	4010	0.25	20240417	10700	-62.43	20230523	4010	0.25	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
80	20240417	101029	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4070	-15	5	-0.37	11487835	2839	44.49	4085	4085	4010	5310	2860	4085	4046.44	0.28	0	164	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	270	-5.99	0.46	12	0.04	-680.00	8894.00	10700	20230523	-61.96	4010	20240417	1.50	4950	-17.78	20240102	4010	1.50	20240417	10700	-61.96	20230523	4010	1.50	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
81	20240417	091026	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4085	0	3	0.00	2504995	614	9.62	4085	4085	4045	5310	2860	4085	4079.80	0.28	0	3	4215	4150	4105	4040	3995	4127	4017	33	1225	500	2530	5	1	6624733	271	-6.01	0.46	12	0.01	-680.00	8894.00	10700	20230523	-61.82	4045	20240417	0.99	4950	-17.47	20240102	4045	0.99	20240417	10700	-61.82	20230523	4045	0.99	20240417	1.67	N	308100	500	33 억		18333	N	N	0	N	00	N
82	20240416	161031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4085	-120	5	-2.85	26162615	6379	35.16	4170	4170	4060	5460	2945	4205	4101.37	0.28	0	-64	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	271	-6.01	0.46	12	0.10	-680.00	8894.00	10700	20230523	-61.82	4060	20240416	0.62	4950	-17.47	20240102	4060	0.62	20240416	10700	-61.82	20230523	4060	0.62	20240416	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
83	20240416	151030	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4060	-145	5	-3.45	21421980	5215	28.75	4170	4170	4060	5460	2945	4205	4107.76	0.28	0	-141	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	269	-5.97	0.46	12	0.08	-680.00	8894.00	10700	20230523	-62.06	4060	20240416	0.00	4950	-17.98	20240102	4060	0.00	20240416	10700	-62.06	20230523	4060	0.00	20240416	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
84	20240416	141031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	-105	5	-2.50	16291890	3957	21.81	4170	4170	4100	5460	2945	4205	4117.23	0.28	0	-141	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	272	-6.03	0.46	12	0.06	-680.00	8894.00	10700	20230523	-61.68	4100	20240416	0.00	4950	-17.17	20240102	4100	0.00	20240416	10700	-61.68	20230523	4100	0.00	20240416	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
85	20240416	131027	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4115	-90	5	-2.14	9800985	2375	13.09	4170	4170	4100	5460	2945	4205	4126.73	0.28	0	-141	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	273	-6.05	0.46	12	0.04	-680.00	8894.00	10700	20230523	-61.54	4100	20240416	0.37	4950	-16.87	20240102	4100	0.37	20240416	10700	-61.54	20230523	4100	0.37	20240416	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
86	20240416	121031	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4100	-105	5	-2.50	9414160	2281	12.57	4170	4170	4100	5460	2945	4205	4127.21	0.28	0	-141	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	272	-6.03	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.68	4100	20240416	0.00	4950	-17.17	20240102	4100	0.00	20240416	10700	-61.68	20230523	4100	0.00	20240416	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
87	20240416	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-90	5	-2.14	7246850	1754	9.67	4170	4170	4115	5460	2945	4205	4131.61	0.28	0	-141	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	273	-6.05	0.46	12	0.03	-680.00	8894.00	10700	20230523	-61.54	4110	20240415	0.12	4950	-16.87	20240102	4110	0.12	20240415	10700	-61.54	20230523	4110	0.12	20240415	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
88	20240416	101018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-80	5	-1.90	5034725	1217	6.71	4170	4170	4115	5460	2945	4205	4137.00	0.28	0	-163	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	273	-6.07	0.46	12	0.02	-680.00	8894.00	10700	20230523	-61.45	4110	20240415	0.36	4950	-16.67	20240102	4110	0.36	20240415	10700	-61.45	20230523	4110	0.36	20240415	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
89	20240416	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-40	5	-0.95	1780200	429	2.36	4170	4170	4115	5460	2945	4205	4149.65	0.28	0	1	4348	4276	4193	4121	4038	4235	4080	33	1255	500	2600	5	1	6624733	276	-6.12	0.47	12	0.01	-680.00	8894.00	10700	20230523	-61.07	4110	20240415	1.34	4950	-15.86	20240102	4110	1.34	20240415	10700	-61.07	20230523	4110	1.34	20240415	1.70	N	308100	500	33 억		18398	N	N	0	N	00	N
90	20240415	161016	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4205	-50	5	-1.18	75616515	18142	571.04	4255	4265	4110	5530	2980	4255	4168.03	0.27	0	344	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	279	-6.18	0.47	12	0.27	-680.00	8894.00	10700	20230523	-60.70	4110	20240415	2.31	4950	-15.05	20240102	4110	2.31	20240415	10700	-60.70	20230523	4110	2.31	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
91	20240415	151021	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4190	-65	5	-1.53	73527105	17644	555.37	4255	4265	4110	5530	2980	4255	4167.26	0.27	0	374	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	278	-6.16	0.47	12	0.27	-680.00	8894.00	10700	20230523	-60.84	4110	20240415	1.95	4950	-15.35	20240102	4110	1.95	20240415	10700	-60.84	20230523	4110	1.95	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
92	20240415	141014	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4160	-95	5	-2.23	66575485	15984	503.12	4255	4265	4110	5530	2980	4255	4165.13	0.27	0	389	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	276	-6.12	0.47	12	0.24	-680.00	8894.00	10700	20230523	-61.12	4110	20240415	1.22	4950	-15.96	20240102	4110	1.22	20240415	10700	-61.12	20230523	4110	1.22	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
93	20240415	131002	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4185	-70	5	-1.65	57876435	13880	436.89	4255	4265	4110	5530	2980	4255	4169.77	0.27	0	197	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	277	-6.15	0.47	12	0.21	-680.00	8894.00	10700	20230523	-60.89	4110	20240415	1.82	4950	-15.45	20240102	4110	1.82	20240415	10700	-60.89	20230523	4110	1.82	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
94	20240415	121019	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4185	-70	5	-1.65	57809475	13864	436.39	4255	4265	4110	5530	2980	4255	4169.75	0.27	0	197	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	277	-6.15	0.47	12	0.21	-680.00	8894.00	10700	20230523	-60.89	4110	20240415	1.82	4950	-15.45	20240102	4110	1.82	20240415	10700	-60.89	20230523	4110	1.82	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
95	20240415	111017	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4110	-145	5	-3.41	56093290	13449	423.32	4255	4265	4110	5530	2980	4255	4170.81	0.27	0	198	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	272	-6.04	0.46	12	0.20	-680.00	8894.00	10700	20230523	-61.59	4110	20240415	0.00	4950	-16.97	20240102	4110	0.00	20240415	10700	-61.59	20230523	4110	0.00	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
96	20240415	101011	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4200	-55	5	-1.29	14858430	3532	111.17	4255	4265	4200	5530	2980	4255	4206.80	0.27	0	-204	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	278	-6.18	0.47	12	0.05	-680.00	8894.00	10700	20230523	-60.75	4200	20240415	0.00	4950	-15.15	20240102	4200	0.00	20240415	10700	-60.75	20230523	4200	0.00	20240415	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
97	20240415	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-5	5	-0.12	144655	34	1.07	4255	4265	4250	5530	2980	4255	4254.56	0.27	0	-20	4298	4276	4248	4226	4198	4262	4212	33	1275	500	2630	5	1	6624733	282	-6.25	0.48	12	0.00	-680.00	8894.00	10700	20230523	-60.28	4200	20240411	1.19	4950	-14.14	20240102	4200	1.19	20240411	10700	-60.28	20230523	4200	1.19	20240411	1.72	N	308100	500	33 억		18057	N	N	0	N	00	N
98	20240412	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-15	5	-0.35	13471165	3177	21.03	4265	4270	4220	5550	2990	4270	4240.22	0.27	0	-68	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	282	-6.26	0.48	12	0.05	-680.00	8894.00	10700	20230523	-60.23	4200	20240411	1.31	4950	-14.04	20240102	4200	1.31	20240411	10700	-60.23	20230523	4200	1.31	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
99	20240412	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-10	5	-0.23	12570600	2965	19.63	4265	4270	4220	5550	2990	4270	4239.66	0.27	0	-52	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	282	-6.26	0.48	12	0.04	-680.00	8894.00	10700	20230523	-60.19	4200	20240411	1.43	4950	-13.94	20240102	4200	1.43	20240411	10700	-60.19	20230523	4200	1.43	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
100	20240412	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-40	5	-0.94	6729005	1584	10.49	4265	4270	4225	5550	2990	4270	4248.11	0.27	0	-97	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	280	-6.22	0.48	12	0.02	-680.00	8894.00	10700	20230523	-60.47	4200	20240411	0.71	4950	-14.55	20240102	4200	0.71	20240411	10700	-60.47	20230523	4200	0.71	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
101	20240412	131000	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-35	5	-0.82	5100650	1199	7.94	4265	4270	4230	5550	2990	4270	4254.09	0.27	0	-23	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	281	-6.23	0.48	12	0.02	-680.00	8894.00	10700	20230523	-60.42	4200	20240411	0.83	4950	-14.44	20240102	4200	0.83	20240411	10700	-60.42	20230523	4200	0.83	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
102	20240412	121005	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-35	5	-0.82	5071005	1192	7.89	4265	4270	4230	5550	2990	4270	4254.20	0.27	0	-23	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	281	-6.23	0.48	12	0.02	-680.00	8894.00	10700	20230523	-60.42	4200	20240411	0.83	4950	-14.44	20240102	4200	0.83	20240411	10700	-60.42	20230523	4200	0.83	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
103	20240412	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-15	5	-0.35	5032750	1183	7.83	4265	4270	4230	5550	2990	4270	4254.23	0.27	0	-21	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	282	-6.26	0.48	12	0.02	-680.00	8894.00	10700	20230523	-60.23	4200	20240411	1.31	4950	-14.04	20240102	4200	1.31	20240411	10700	-60.23	20230523	4200	1.31	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
104	20240412	101006	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-15	5	-0.35	4812535	1131	7.49	4265	4270	4230	5550	2990	4270	4255.11	0.27	0	-10	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	282	-6.26	0.48	12	0.02	-680.00	8894.00	10700	20230523	-60.23	4200	20240411	1.31	4950	-14.04	20240102	4200	1.31	20240411	10700	-60.23	20230523	4200	1.31	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
105	20240412	091007	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	0	3	0.00	2300545	539	3.57	4265	4270	4250	5550	2990	4270	4268.17	0.27	0	-10	4350	4310	4255	4215	4160	4330	4235	33	1280	500	2640	5	1	6624733	283	-6.28	0.48	12	0.01	-680.00	8894.00	10700	20230523	-60.09	4200	20240411	1.67	4950	-13.74	20240102	4200	1.67	20240411	10700	-60.09	20230523	4200	1.67	20240411	1.73	N	308100	500	33 억		18128	N	N	0	N	00	N
106	20240411	161003	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4270	15	2	0.35	63151480	14960	248.84	4245	4295	4200	5530	2980	4255	4221.32	0.27	0	17	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	283	-6.28	0.48	12	0.23	-680.00	8894.00	10700	20230523	-60.09	4200	20240411	1.67	4950	-13.74	20240102	4200	1.67	20240411	10700	-60.09	20230523	4200	1.67	20240411	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
107	20240411	151007	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4265	10	2	0.24	62190735	14735	245.09	4245	4295	4200	5530	2980	4255	4220.61	0.27	0	20	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	283	-6.27	0.48	12	0.22	-680.00	8894.00	10700	20230523	-60.14	4200	20240411	1.55	4950	-13.84	20240102	4200	1.55	20240411	10700	-60.14	20230523	4200	1.55	20240411	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
108	20240411	141005	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4290	35	2	0.82	57975060	13743	228.59	4245	4295	4200	5530	2980	4255	4218.51	0.27	0	18	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	284	-6.31	0.48	12	0.21	-680.00	8894.00	10700	20230523	-59.91	4200	20240411	2.14	4950	-13.33	20240102	4200	2.14	20240411	10700	-59.91	20230523	4200	2.14	20240411	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
109	20240411	130952	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4205	-50	5	-1.18	41925315	9950	165.50	4245	4295	4200	5530	2980	4255	4213.59	0.27	0	164	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	279	-6.18	0.47	12	0.15	-680.00	8894.00	10700	20230523	-60.70	4200	20240411	0.12	4950	-15.05	20240102	4200	0.12	20240411	10700	-60.70	20230523	4200	0.12	20240411	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
110	20240411	121006	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4210	-45	5	-1.06	35665345	8463	140.77	4245	4295	4200	5530	2980	4255	4214.25	0.27	0	172	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	279	-6.19	0.47	12	0.13	-680.00	8894.00	10700	20230523	-60.65	4200	20240411	0.24	4950	-14.95	20240102	4200	0.24	20240411	10700	-60.65	20230523	4200	0.24	20240411	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
111	20240411	110956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4225	-30	5	-0.71	14517130	3437	57.17	4245	4295	4215	5530	2980	4255	4223.75	0.27	0	172	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	280	-6.21	0.48	12	0.05	-680.00	8894.00	10700	20230523	-60.51	4215	20240411	0.24	4950	-14.65	20240102	4215	0.24	20240411	10700	-60.51	20230523	4215	0.24	20240411	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
112	20240411	101003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-15	5	-0.35	9115045	2156	35.86	4245	4295	4220	5530	2980	4255	4227.72	0.27	0	199	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	281	-6.24	0.48	12	0.03	-680.00	8894.00	10700	20230523	-60.37	4215	20231020	0.59	4950	-14.34	20240102	4215	0.59	20240409	10700	-60.37	20230523	4215	0.59	20231020	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
113	20240411	091002	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	40	2	0.94	470610	110	1.83	4245	4295	4240	5530	2980	4255	4278.93	0.27	0	-5	4301	4277	4246	4222	4191	4290	4235	33	1275	500	2630	5	1	6624733	285	-6.32	0.48	12	0.00	-680.00	8894.00	10700	20230523	-59.86	4215	20231020	1.90	4950	-13.23	20240102	4215	1.90	20240409	10700	-59.86	20230523	4215	1.90	20231020	1.80	N	308100	500	33 억		18086	N	N	0	N	00	N
114	20240409	160945	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4255	10	2	0.24	25465210	6012	44.22	4225	4270	4215	5510	2975	4245	4235.73	0.28	0	-292	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	282	-6.26	0.48	12	0.09	-680.00	8894.00	10700	20230523	-60.23	4215	20240409	0.95	4950	-14.04	20240102	4215	0.95	20240409	10700	-60.23	20230523	4215	0.95	20240409	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
115	20240409	150950	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4230	-15	5	-0.35	24254040	5727	42.13	4225	4270	4215	5510	2975	4245	4235.03	0.28	0	-284	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	280	-6.22	0.48	12	0.09	-680.00	8894.00	10700	20230523	-60.47	4215	20240409	0.36	4950	-14.55	20240102	4215	0.36	20240409	10700	-60.47	20230523	4215	0.36	20240409	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
116	20240409	140956	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4255	10	2	0.24	20202555	4770	35.09	4225	4270	4215	5510	2975	4245	4235.33	0.28	0	-284	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	282	-6.26	0.48	12	0.07	-680.00	8894.00	10700	20230523	-60.23	4215	20240409	0.95	4950	-14.04	20240102	4215	0.95	20240409	10700	-60.23	20230523	4215	0.95	20240409	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
117	20240409	130948	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4235	-10	5	-0.24	17658315	4169	30.67	4225	4270	4215	5510	2975	4245	4235.62	0.28	0	-339	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	281	-6.23	0.48	12	0.06	-680.00	8894.00	10700	20230523	-60.42	4215	20240409	0.47	4950	-14.44	20240102	4215	0.47	20240409	10700	-60.42	20230523	4215	0.47	20240409	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
118	20240409	120953	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4265	20	2	0.47	16725215	3949	29.05	4225	4270	4215	5510	2975	4245	4235.30	0.28	0	-339	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	283	-6.27	0.48	12	0.06	-680.00	8894.00	10700	20230523	-60.14	4215	20240409	1.19	4950	-13.84	20240102	4215	1.19	20240409	10700	-60.14	20230523	4215	1.19	20240409	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
119	20240409	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-15	5	-0.35	4506960	1063	7.82	4225	4270	4225	5510	2975	4245	4239.83	0.28	0	-356	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	280	-6.22	0.48	12	0.02	-680.00	8894.00	10700	20230523	-60.47	4215	20231020	0.36	4950	-14.55	20240102	4225	0.12	20240409	10700	-60.47	20230523	4215	0.36	20231020	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
120	20240409	100943	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	25	2	0.59	2695495	635	4.67	4225	4270	4225	5510	2975	4245	4244.87	0.28	0	-44	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	283	-6.28	0.48	12	0.01	-680.00	8894.00	10700	20230523	-60.09	4215	20231020	1.30	4950	-13.74	20240102	4225	1.07	20240409	10700	-60.09	20230523	4215	1.30	20231020	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
121	20240409	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-10	5	-0.24	650910	154	1.13	4225	4235	4225	5510	2975	4245	4226.32	0.28	0	3	4315	4280	4255	4220	4195	4267	4207	33	1265	500	2630	5	1	6624733	281	-6.23	0.48	12	0.00	-680.00	8894.00	10700	20230523	-60.42	4215	20231020	0.47	4950	-14.44	20240102	4225	0.24	20240409	10700	-60.42	20230523	4215	0.47	20231020	1.80	N	308100	500	33 억		18381	N	N	0	N	00	N
122	20240408	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-45	5	-1.05	57372115	13520	285.41	4260	4290	4230	5570	3005	4290	4243.49	0.27	0	221	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	281	-6.24	0.48	12	0.20	-680.00	8894.00	10700	20230523	-60.33	4215	20231020	0.71	4950	-14.24	20240102	4230	0.35	20240408	10700	-60.33	20230523	4215	0.71	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
123	20240408	150951	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-55	5	-1.28	53785195	12674	267.55	4260	4290	4230	5570	3005	4290	4243.74	0.27	0	243	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	281	-6.23	0.48	12	0.19	-680.00	8894.00	10700	20230523	-60.42	4215	20231020	0.47	4950	-14.44	20240102	4230	0.12	20240408	10700	-60.42	20230523	4215	0.47	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
124	20240408	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-40	5	-0.93	53157855	12526	264.43	4260	4290	4230	5570	3005	4290	4243.80	0.27	0	243	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	282	-6.25	0.48	12	0.19	-680.00	8894.00	10700	20230523	-60.28	4215	20231020	0.83	4950	-14.14	20240102	4230	0.47	20240408	10700	-60.28	20230523	4215	0.83	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
125	20240408	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-40	5	-0.93	53022305	12494	263.75	4260	4290	4230	5570	3005	4290	4243.82	0.27	0	243	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	282	-6.25	0.48	12	0.19	-680.00	8894.00	10700	20230523	-60.28	4215	20231020	0.83	4950	-14.14	20240102	4230	0.47	20240408	10700	-60.28	20230523	4215	0.83	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
126	20240408	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-30	5	-0.70	52844295	12452	262.87	4260	4290	4230	5570	3005	4290	4243.84	0.27	0	243	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	282	-6.26	0.48	12	0.19	-680.00	8894.00	10700	20230523	-60.19	4215	20231020	1.07	4950	-13.94	20240102	4230	0.71	20240408	10700	-60.19	20230523	4215	1.07	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
127	20240408	110954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-30	5	-0.70	47611945	11223	236.92	4260	4290	4230	5570	3005	4290	4242.35	0.27	0	243	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	282	-6.26	0.48	12	0.17	-680.00	8894.00	10700	20230523	-60.19	4215	20231020	1.07	4950	-13.94	20240102	4230	0.71	20240408	10700	-60.19	20230523	4215	1.07	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
128	20240408	100941	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-5	5	-0.12	46760430	11022	232.68	4260	4290	4230	5570	3005	4290	4242.46	0.27	0	405	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	284	-6.30	0.48	12	0.17	-680.00	8894.00	10700	20230523	-59.95	4215	20231020	1.66	4950	-13.43	20240102	4230	1.30	20240408	10700	-59.95	20230523	4215	1.66	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
129	20240408	090952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-60	5	-1.40	34577505	8145	171.94	4260	4260	4230	5570	3005	4290	4245.24	0.27	0	579	4363	4326	4288	4251	4213	4327	4252	33	1280	500	2650	5	1	6624733	280	-6.22	0.48	12	0.12	-680.00	8894.00	10700	20230523	-60.47	4215	20231020	0.36	4950	-14.55	20240102	4230	0.00	20240408	10700	-60.47	20230523	4215	0.36	20231020	1.81	N	308100	500	33 억		18162	N	N	0	N	00	N
130	20240405	160947	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	0	3	0.00	20176675	4737	42.24	4290	4325	4250	5570	3005	4290	4259.30	0.28	0	-138	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	284	-6.31	0.48	12	0.07	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240405	10700	-59.91	20230523	4215	1.78	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
131	20240405	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-35	5	-0.82	18571035	4361	38.89	4290	4325	4250	5570	3005	4290	4258.35	0.28	0	107	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	282	-6.26	0.48	12	0.07	-680.00	8894.00	10700	20230523	-60.23	4215	20231020	0.95	4950	-14.04	20240102	4250	0.12	20240405	10700	-60.23	20230523	4215	0.95	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
132	20240405	140941	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-30	5	-0.70	16358375	3841	34.25	4290	4325	4250	5570	3005	4290	4258.79	0.28	0	107	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	282	-6.26	0.48	12	0.06	-680.00	8894.00	10700	20230523	-60.19	4215	20231020	1.07	4950	-13.94	20240102	4250	0.24	20240405	10700	-60.19	20230523	4215	1.07	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
133	20240405	130938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-20	5	-0.47	15953555	3746	33.40	4290	4325	4250	5570	3005	4290	4258.72	0.28	0	129	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	283	-6.28	0.48	12	0.06	-680.00	8894.00	10700	20230523	-60.09	4215	20231020	1.30	4950	-13.74	20240102	4250	0.47	20240405	10700	-60.09	20230523	4215	1.30	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
134	20240405	120943	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-20	5	-0.47	14928070	3505	31.25	4290	4325	4250	5570	3005	4290	4258.97	0.28	0	131	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	283	-6.28	0.48	12	0.05	-680.00	8894.00	10700	20230523	-60.09	4215	20231020	1.30	4950	-13.74	20240102	4250	0.47	20240405	10700	-60.09	20230523	4215	1.30	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
135	20240405	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	0	3	0.00	9985395	2343	20.89	4290	4325	4250	5570	3005	4290	4261.65	0.28	0	-13	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	284	-6.31	0.48	12	0.04	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240405	10700	-59.91	20230523	4215	1.78	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
136	20240405	100824	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	0	3	0.00	7312460	1715	15.29	4290	4325	4255	5570	3005	4290	4263.64	0.28	0	81	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	284	-6.31	0.48	12	0.03	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240125	10700	-59.91	20230523	4215	1.78	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
137	20240405	090931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-15	5	-0.35	755590	176	1.57	4290	4325	4275	5570	3005	4290	4293.35	0.28	0	-7	4313	4301	4278	4266	4243	4307	4272	33	1280	500	2650	5	1	6624733	283	-6.29	0.48	12	0.00	-680.00	8894.00	10700	20230523	-60.05	4215	20231020	1.42	4950	-13.64	20240102	4250	0.59	20240125	10700	-60.05	20230523	4215	1.42	20231020	1.81	N	308100	500	33 억		18302	N	N	0	N	00	N
138	20240404	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	0	3	0.00	47854620	11215	224.12	4265	4290	4255	5570	3005	4290	4266.99	0.28	0	-407	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	284	-6.31	0.48	12	0.17	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240125	10700	-59.91	20230523	4215	1.78	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
139	20240404	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-15	5	-0.35	44828960	10507	209.97	4265	4290	4255	5570	3005	4290	4266.55	0.28	0	-407	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	283	-6.29	0.48	12	0.16	-680.00	8894.00	10700	20230523	-60.05	4215	20231020	1.42	4950	-13.64	20240102	4250	0.59	20240125	10700	-60.05	20230523	4215	1.42	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
140	20240404	140932	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-15	5	-0.35	39523710	9263	185.11	4265	4290	4255	5570	3005	4290	4266.80	0.28	0	-407	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	283	-6.29	0.48	12	0.14	-680.00	8894.00	10700	20230523	-60.05	4215	20231020	1.42	4950	-13.64	20240102	4250	0.59	20240125	10700	-60.05	20230523	4215	1.42	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
141	20240404	130921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-25	5	-0.58	26328875	6165	123.20	4265	4290	4265	5570	3005	4290	4270.66	0.28	0	-289	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	283	-6.27	0.48	12	0.09	-680.00	8894.00	10700	20230523	-60.14	4215	20231020	1.19	4950	-13.84	20240102	4250	0.35	20240125	10700	-60.14	20230523	4215	1.19	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
142	20240404	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-20	5	-0.47	16647320	3895	77.84	4265	4290	4265	5570	3005	4290	4273.97	0.28	0	-179	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	283	-6.28	0.48	12	0.06	-680.00	8894.00	10700	20230523	-60.09	4215	20231020	1.30	4950	-13.74	20240102	4250	0.47	20240125	10700	-60.09	20230523	4215	1.30	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
143	20240404	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-10	5	-0.23	8910370	2083	41.63	4265	4290	4265	5570	3005	4290	4277.58	0.28	0	-179	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	284	-6.29	0.48	12	0.03	-680.00	8894.00	10700	20230523	-60.00	4215	20231020	1.54	4950	-13.54	20240102	4250	0.71	20240125	10700	-60.00	20230523	4215	1.54	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
144	20240404	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-10	5	-0.23	7265320	1698	33.93	4265	4290	4265	5570	3005	4290	4278.66	0.28	0	-65	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	284	-6.29	0.48	12	0.03	-680.00	8894.00	10700	20230523	-60.00	4215	20231020	1.54	4950	-13.54	20240102	4250	0.71	20240125	10700	-60.00	20230523	4215	1.54	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
145	20240404	090930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	0	3	0.00	2291690	536	10.71	4265	4290	4265	5570	3005	4290	4275.18	0.28	0	-35	4403	4346	4318	4261	4233	4332	4247	33	1280	500	2650	5	1	6624733	284	-6.31	0.48	12	0.01	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240125	10700	-59.91	20230523	4215	1.78	20231020	1.88	N	308100	500	33 억		18711	N	N	0	N	00	N
146	20240403	160925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-45	5	-1.04	21516605	5003	42.05	4355	4375	4290	5630	3035	4335	4300.74	0.29	0	-253	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	284	-6.31	0.48	12	0.08	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240125	10700	-59.91	20230523	4215	1.78	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
147	20240403	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-35	5	-0.81	19624295	4562	38.34	4355	4375	4290	5630	3035	4335	4301.69	0.29	0	-253	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	285	-6.32	0.48	12	0.07	-680.00	8894.00	10700	20230523	-59.81	4215	20231020	2.02	4950	-13.13	20240102	4250	1.18	20240125	10700	-59.81	20230523	4215	2.02	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
148	20240403	140915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-30	5	-0.69	17985995	4181	35.14	4355	4375	4290	5630	3035	4335	4301.84	0.29	0	-253	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	285	-6.33	0.48	12	0.06	-680.00	8894.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
149	20240403	130921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-25	5	-0.58	10314705	2393	20.11	4355	4375	4290	5630	3035	4335	4310.37	0.29	0	-253	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	286	-6.34	0.48	12	0.04	-680.00	8894.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
150	20240403	120914	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-45	5	-1.04	10099865	2343	19.69	4355	4375	4290	5630	3035	4335	4310.66	0.29	0	-253	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	284	-6.31	0.48	12	0.04	-680.00	8894.00	10700	20230523	-59.91	4215	20231020	1.78	4950	-13.33	20240102	4250	0.94	20240125	10700	-59.91	20230523	4215	1.78	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
151	20240403	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-25	5	-0.58	9531530	2211	18.58	4355	4375	4290	5630	3035	4335	4310.96	0.29	0	-253	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	286	-6.34	0.48	12	0.03	-680.00	8894.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
152	20240403	100921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-25	5	-0.58	8685245	2014	16.93	4355	4375	4295	5630	3035	4335	4312.44	0.29	0	-258	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	286	-6.34	0.48	12	0.03	-680.00	8894.00	10700	20230523	-59.72	4215	20231020	2.25	4950	-12.93	20240102	4250	1.41	20240125	10700	-59.72	20230523	4215	2.25	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
153	20240403	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-30	5	-0.69	2251585	517	4.35	4355	4375	4305	5630	3035	4335	4355.10	0.29	0	-67	4481	4407	4351	4277	4221	4380	4250	33	1295	500	2680	5	1	6624733	285	-6.33	0.48	12	0.01	-680.00	8894.00	10700	20230523	-59.77	4215	20231020	2.14	4950	-13.03	20240102	4250	1.29	20240125	10700	-59.77	20230523	4215	2.14	20231020	1.89	N	308100	500	33 억		18965	N	N	0	N	00	N
154	20240402	160908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	5	2	0.12	51810235	11898	109.89	4350	4425	4295	5620	3035	4330	4354.56	0.28	0	120	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	287	-6.38	0.49	12	0.18	-680.00	8894.00	10700	20230523	-59.49	4215	20231020	2.85	4950	-12.42	20240102	4250	2.00	20240125	10700	-59.49	20230523	4215	2.85	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
155	20240402	150916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	10	2	0.23	49344630	11328	104.63	4350	4425	4295	5620	3035	4330	4356.02	0.28	0	120	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	288	-6.38	0.49	12	0.17	-680.00	8894.00	10700	20230523	-59.44	4215	20231020	2.97	4950	-12.32	20240102	4250	2.12	20240125	10700	-59.44	20230523	4215	2.97	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
156	20240402	140918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	10	2	0.23	47351195	10866	100.36	4350	4425	4340	5620	3035	4330	4357.77	0.28	0	85	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	288	-6.38	0.49	12	0.16	-680.00	8894.00	10700	20230523	-59.44	4215	20231020	2.97	4950	-12.32	20240102	4250	2.12	20240125	10700	-59.44	20230523	4215	2.97	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
157	20240402	130905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	25	2	0.58	46157930	10592	97.83	4350	4425	4350	5620	3035	4330	4357.84	0.28	0	86	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	289	-6.40	0.49	12	0.16	-680.00	8894.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
158	20240402	120903	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	25	2	0.58	29697375	6815	62.94	4350	4425	4350	5620	3035	4330	4357.70	0.28	0	76	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	289	-6.40	0.49	12	0.10	-680.00	8894.00	10700	20230523	-59.30	4215	20231020	3.32	4950	-12.02	20240102	4250	2.47	20240125	10700	-59.30	20230523	4215	3.32	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
159	20240402	110906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	35	2	0.81	26826625	6156	56.86	4350	4425	4350	5620	3035	4330	4357.86	0.28	0	76	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	289	-6.42	0.49	12	0.09	-680.00	8894.00	10700	20230523	-59.21	4215	20231020	3.56	4950	-11.82	20240102	4250	2.71	20240125	10700	-59.21	20230523	4215	3.56	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
160	20240402	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	35	2	0.81	25299755	5806	53.63	4350	4425	4350	5620	3035	4330	4357.58	0.28	0	76	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	289	-6.42	0.49	12	0.09	-680.00	8894.00	10700	20230523	-59.21	4215	20231020	3.56	4950	-11.82	20240102	4250	2.71	20240125	10700	-59.21	20230523	4215	3.56	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
161	20240402	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	40	2	0.92	3191305	731	6.75	4350	4425	4350	5620	3035	4330	4366.27	0.28	0	83	4356	4342	4321	4307	4286	4350	4315	33	1290	500	2680	5	1	6624733	290	-6.43	0.49	12	0.01	-680.00	8894.00	10700	20230523	-59.16	4215	20231020	3.68	4950	-11.72	20240102	4250	2.82	20240125	10700	-59.16	20230523	4215	3.68	20231020	1.89	N	308100	500	33 억		18847	N	N	0	N	00	N
162	20240401	160905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	10	2	0.23	46503500	10781	140.47	4315	4335	4300	5610	3025	4320	4313.47	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	287	-6.37	0.49	12	0.16	-680.00	8894.00	10700	20230523	-59.53	4215	20231020	2.73	4950	-12.53	20240102	4250	1.88	20240125	10700	-59.53	20230523	4215	2.73	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
163	20240401	150906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	15	2	0.35	43108830	9997	130.25	4315	4335	4300	5610	3025	4320	4312.18	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	287	-6.38	0.49	12	0.15	-680.00	8894.00	10700	20230523	-59.49	4215	20231020	2.85	4950	-12.42	20240102	4250	2.00	20240125	10700	-59.49	20230523	4215	2.85	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
164	20240401	140901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	5	2	0.12	36650065	8502	110.78	4315	4330	4300	5610	3025	4320	4310.76	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	287	-6.36	0.49	12	0.13	-680.00	8894.00	10700	20230523	-59.58	4215	20231020	2.61	4950	-12.63	20240102	4250	1.76	20240125	10700	-59.58	20230523	4215	2.61	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
165	20240401	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	5	2	0.12	36615470	8494	110.67	4315	4330	4300	5610	3025	4320	4310.75	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	287	-6.36	0.49	12	0.13	-680.00	8894.00	10700	20230523	-59.58	4215	20231020	2.61	4950	-12.63	20240102	4250	1.76	20240125	10700	-59.58	20230523	4215	2.61	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
166	20240401	120906	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	27523090	6389	83.24	4315	4320	4300	5610	3025	4320	4307.89	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	286	-6.35	0.49	12	0.10	-680.00	8894.00	10700	20230523	-59.67	4215	20231020	2.37	4950	-12.83	20240102	4250	1.53	20240125	10700	-59.67	20230523	4215	2.37	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
167	20240401	110905	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	23516840	5461	71.15	4315	4320	4300	5610	3025	4320	4306.32	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	286	-6.35	0.49	12	0.08	-680.00	8894.00	10700	20230523	-59.67	4215	20231020	2.37	4950	-12.83	20240102	4250	1.53	20240125	10700	-59.67	20230523	4215	2.37	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
168	20240401	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	21126305	4907	63.93	4315	4320	4300	5610	3025	4320	4305.34	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	286	-6.35	0.49	12	0.07	-680.00	8894.00	10700	20230523	-59.63	4215	20231020	2.49	4950	-12.73	20240102	4250	1.65	20240125	10700	-59.63	20230523	4215	2.49	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N
169	20240401	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	163970	38	0.50	4315	4315	4315	5610	3025	4320	4315.00	0.28	0	-3	4373	4346	4313	4286	4253	4360	4300	33	1290	500	2670	5	1	6624733	286	-6.35	0.49	12	0.00	-680.00	8894.00	10700	20230523	-59.67	4215	20231020	2.37	4950	-12.83	20240102	4250	1.53	20240125	10700	-59.67	20230523	4215	2.37	20231020	1.90	N	308100	500	33 억		18852	N	N	0	N	00	N