KissMeData/000440/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	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-350	5	-1.65	1998741450	96087	49.90	20850	21200	20300	27550	14850	21200	20801.31	0.73	0	20293	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1298	-521.25	1.96	12	1.54	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	30700	-32.08	20240415	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
3	20240430	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-400	5	-1.89	1875616250	90174	46.82	20850	21200	20300	27550	14850	21200	20799.95	0.73	0	20128	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1295	-520.00	1.95	12	1.45	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	30700	-32.25	20240415	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
4	20240430	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-300	5	-1.42	1682191100	80927	42.02	20850	21200	20300	27550	14850	21200	20786.50	0.73	0	17936	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1301	-522.50	1.96	12	1.30	-40.00	10645.00	31950	20231019	-34.59	16110	20231006	29.73	30700	-31.92	20240415	16950	23.30	20240312	31950	-34.59	20231019	16110	29.73	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
5	20240430	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-200	5	-0.94	1478561300	71240	36.99	20850	21050	20300	27550	14850	21200	20754.62	0.73	0	15505	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1308	-525.00	1.97	12	1.14	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	30700	-31.60	20240415	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
6	20240430	120108	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-400	5	-1.89	1359996100	65558	34.04	20850	21050	20300	27550	14850	21200	20744.89	0.73	0	13727	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1295	-520.00	1.95	12	1.05	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	30700	-32.25	20240415	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
7	20240430	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-400	5	-1.89	1158994300	55929	29.04	20850	21050	20300	27550	14850	21200	20722.56	0.73	0	14781	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1295	-520.00	1.95	12	0.90	-40.00	10645.00	31950	20231019	-34.90	16110	20231006	29.11	30700	-32.25	20240415	16950	22.71	20240312	31950	-34.90	20231019	16110	29.11	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
8	20240430	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-250	5	-1.18	1024317950	49477	25.69	20850	21050	20300	27550	14850	21200	20702.86	0.73	0	12545	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1305	-523.75	1.97	12	0.79	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	30700	-31.76	20240415	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
9	20240430	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-500	5	-2.36	176480750	8477	4.40	20850	21000	20700	27550	14850	21200	20818.55	0.73	0	2588	23066	22132	21416	20482	19766	21775	20125	31	6350	500	12720	50	1	6227130	1289	-517.50	1.94	12	0.14	-40.00	10645.00	31950	20231019	-35.21	16110	20231006	28.49	30700	-32.57	20240415	16950	22.12	20240312	31950	-35.21	20231019	16110	28.49	20231006	2.92	N	000440	500	31 억		45739	N	N	0	N	00	N
10	20240429	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-1650	5	-7.22	4011714700	189843	108.90	22150	22350	20700	29700	16000	22850	21131.17	0.91	0	-11368	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1320	-530.00	1.99	12	3.05	-40.00	10645.00	31950	20231019	-33.65	16110	20231006	31.60	30700	-30.94	20240415	16950	25.07	20240312	31950	-33.65	20231019	16110	31.60	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
11	20240429	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-1850	5	-8.10	3688374400	174534	100.12	22150	22350	20700	29700	16000	22850	21132.09	0.91	0	-13610	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1308	-525.00	1.97	12	2.80	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	30700	-31.60	20240415	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
12	20240429	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-1850	5	-8.10	3238689050	152988	87.76	22150	22350	20700	29700	16000	22850	21168.88	0.91	0	-16323	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1308	-525.00	1.97	12	2.46	-40.00	10645.00	31950	20231019	-34.27	16110	20231006	30.35	30700	-31.60	20240415	16950	23.89	20240312	31950	-34.27	20231019	16110	30.35	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
13	20240429	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-2000	5	-8.75	2869067600	135343	77.64	22150	22350	20750	29700	16000	22850	21197.74	0.91	0	-15962	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1298	-521.25	1.96	12	2.17	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	30700	-32.08	20240415	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
14	20240429	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	-1900	5	-8.32	2743142300	129312	74.18	22150	22350	20750	29700	16000	22850	21212.58	0.91	0	-15569	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1305	-523.75	1.97	12	2.08	-40.00	10645.00	31950	20231019	-34.43	16110	20231006	30.04	30700	-31.76	20240415	16950	23.60	20240312	31950	-34.43	20231019	16110	30.04	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
15	20240429	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20850	-2000	5	-8.75	2455614900	115528	66.27	22150	22350	20800	29700	16000	22850	21254.73	0.91	0	-13768	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1298	-521.25	1.96	12	1.86	-40.00	10645.00	31950	20231019	-34.74	16110	20231006	29.42	30700	-32.08	20240415	16950	23.01	20240312	31950	-34.74	20231019	16110	29.42	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
16	20240429	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-1750	5	-7.66	1811595550	84862	48.68	22150	22350	21000	29700	16000	22850	21346.45	0.91	0	-1918	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1314	-527.50	1.98	12	1.36	-40.00	10645.00	31950	20231019	-33.96	16110	20231006	30.97	30700	-31.27	20240415	16950	24.48	20240312	31950	-33.96	20231019	16110	30.97	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
17	20240429	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	-1200	5	-5.25	323815900	14810	8.50	22150	22350	21350	29700	16000	22850	21860.54	0.91	0	607	23350	23100	22750	22500	22150	23225	22625	31	6850	500	13710	50	1	6227130	1348	-541.25	2.03	12	0.24	-40.00	10645.00	31950	20231019	-32.24	16110	20231006	34.39	30700	-29.48	20240415	16950	27.73	20240312	31950	-32.24	20231019	16110	34.39	20231006	2.83	N	000440	500	31 억		56461	N	N	0	N	00	N
18	20240426	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	200	2	0.88	3836903600	169229	45.82	22650	23000	22400	29400	15900	22650	22671.69	0.96	0	-3169	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1423	-571.25	2.15	12	2.72	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	30700	-25.57	20240415	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
19	20240426	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	50	2	0.22	3487811950	153881	41.66	22650	23000	22400	29400	15900	22650	22665.82	0.96	0	-1173	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1414	-567.50	2.13	12	2.47	-40.00	10645.00	31950	20231019	-28.95	16110	20231006	40.91	30700	-26.06	20240415	16950	33.92	20240312	31950	-28.95	20231019	16110	40.91	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
20	20240426	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	50	2	0.22	3202149450	141270	38.25	22650	23000	22400	29400	15900	22650	22667.08	0.96	0	-3048	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1414	-567.50	2.13	12	2.27	-40.00	10645.00	31950	20231019	-28.95	16110	20231006	40.91	30700	-26.06	20240415	16950	33.92	20240312	31950	-28.95	20231019	16110	40.91	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
21	20240426	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-50	5	-0.22	2859394250	126113	34.14	22650	23000	22400	29400	15900	22650	22673.59	0.96	0	-8902	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1407	-565.00	2.12	12	2.03	-40.00	10645.00	31950	20231019	-29.26	16110	20231006	40.29	30700	-26.38	20240415	16950	33.33	20240312	31950	-29.26	20231019	16110	40.29	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
22	20240426	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	0	3	0.00	2656664700	117141	31.72	22650	23000	22400	29400	15900	22650	22679.63	0.96	0	-11363	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1410	-566.25	2.13	12	1.88	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	30700	-26.22	20240415	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
23	20240426	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22800	150	2	0.66	2491229900	109843	29.74	22650	23000	22400	29400	15900	22650	22680.38	0.96	0	-12076	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1420	-570.00	2.14	12	1.76	-40.00	10645.00	31950	20231019	-28.64	16110	20231006	41.53	30700	-25.73	20240415	16950	34.51	20240312	31950	-28.64	20231019	16110	41.53	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
24	20240426	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-50	5	-0.22	967579950	42782	11.58	22650	22800	22400	29400	15900	22650	22615.14	0.96	0	265	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1407	-565.00	2.12	12	0.69	-40.00	10645.00	31950	20231019	-29.26	16110	20231006	40.29	30700	-26.38	20240415	16950	33.33	20240312	31950	-29.26	20231019	16110	40.29	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
25	20240426	090108	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	0	3	0.00	169042100	7461	2.02	22650	22800	22650	29400	15900	22650	22658.75	0.96	0	-235	24016	23332	22766	22082	21516	23050	21800	31	6750	500	13590	50	1	6227130	1410	-566.25	2.13	12	0.12	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	30700	-26.22	20240415	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.51	N	000440	500	31 억		59680	N	N	0	N	00	N
26	20240425	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-300	5	-1.31	8275581350	361568	172.76	22700	23450	22200	29800	16100	22950	22888.46	1.67	0	-43930	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1410	-566.25	2.13	12	5.81	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	30700	-26.22	20240415	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
27	20240425	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	-200	5	-0.87	7886873550	344437	164.58	22700	23450	22200	29800	16100	22950	22897.81	1.67	0	-44390	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1417	-568.75	2.14	12	5.53	-40.00	10645.00	31950	20231019	-28.79	16110	20231006	41.22	30700	-25.90	20240415	16950	34.22	20240312	31950	-28.79	20231019	16110	41.22	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
28	20240425	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-50	5	-0.22	7567066900	330432	157.89	22700	23450	22200	29800	16100	22950	22900.47	1.67	0	-45004	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1426	-572.50	2.15	12	5.31	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
29	20240425	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	-100	5	-0.44	7062178100	308329	147.33	22700	23450	22200	29800	16100	22950	22904.63	1.67	0	-44089	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1423	-571.25	2.15	12	4.95	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	30700	-25.57	20240415	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
30	20240425	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	200	2	0.87	6686174500	291884	139.47	22700	23450	22200	29800	16100	22950	22906.90	1.67	0	-49838	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1442	-578.75	2.17	12	4.69	-40.00	10645.00	31950	20231019	-27.54	16110	20231006	43.70	30700	-24.59	20240415	16950	36.58	20240312	31950	-27.54	20231019	16110	43.70	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
31	20240425	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-50	5	-0.22	5744178750	250879	119.87	22700	23450	22200	29800	16100	22950	22896.13	1.67	0	-47676	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1426	-572.50	2.15	12	4.03	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
32	20240425	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22600	-350	5	-1.53	1609993600	71114	33.98	22700	23250	22200	29800	16100	22950	22637.88	1.67	0	-11588	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1407	-565.00	2.12	12	1.14	-40.00	10645.00	31950	20231019	-29.26	16110	20231006	40.29	30700	-26.38	20240415	16950	33.33	20240312	31950	-29.26	20231019	16110	40.29	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
33	20240425	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	0	3	0.00	116971750	5126	2.45	22700	23000	22650	29800	16100	22950	22808.36	1.67	0	-413	24016	23482	22916	22382	21816	23750	22650	31	6850	500	13770	50	1	6227130	1429	-573.75	2.16	12	0.08	-40.00	10645.00	31950	20231019	-28.17	16110	20231006	42.46	30700	-25.24	20240415	16950	35.40	20240312	31950	-28.17	20231019	16110	42.46	20231006	2.57	N	000440	500	31 억		103729	N	N	0	N	00	N
34	20240424	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	300	2	1.32	4661211400	203060	24.66	22500	23450	22350	29400	15900	22650	22956.29	1.64	0	-141	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1429	-573.75	2.16	12	3.26	-40.00	10645.00	31950	20231019	-28.17	16110	20231006	42.46	30700	-25.24	20240415	16950	35.40	20240312	31950	-28.17	20231019	16110	42.46	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
35	20240424	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	300	2	1.32	4332389850	188725	22.92	22500	23450	22350	29400	15900	22650	22957.65	1.64	0	-1976	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1429	-573.75	2.16	12	3.03	-40.00	10645.00	31950	20231019	-28.17	16110	20231006	42.46	30700	-25.24	20240415	16950	35.40	20240312	31950	-28.17	20231019	16110	42.46	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
36	20240424	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	400	2	1.77	3849869300	167701	20.37	22500	23450	22350	29400	15900	22650	22958.50	1.64	0	2795	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1435	-576.25	2.17	12	2.69	-40.00	10645.00	31950	20231019	-27.86	16110	20231006	43.08	30700	-24.92	20240415	16950	35.99	20240312	31950	-27.86	20231019	16110	43.08	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
37	20240424	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23000	350	2	1.55	3548193850	154568	18.77	22500	23450	22350	29400	15900	22650	22957.44	1.64	0	4807	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1432	-575.00	2.16	12	2.48	-40.00	10645.00	31950	20231019	-28.01	16110	20231006	42.77	30700	-25.08	20240415	16950	35.69	20240312	31950	-28.01	20231019	16110	42.77	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
38	20240424	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	400	2	1.77	3292726900	143499	17.43	22500	23450	22350	29400	15900	22650	22947.97	1.64	0	4906	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1435	-576.25	2.17	12	2.30	-40.00	10645.00	31950	20231019	-27.86	16110	20231006	43.08	30700	-24.92	20240415	16950	35.99	20240312	31950	-27.86	20231019	16110	43.08	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
39	20240424	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	400	2	1.77	3003398800	130893	15.90	22500	23450	22350	29400	15900	22650	22947.61	1.64	0	1485	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1435	-576.25	2.17	12	2.10	-40.00	10645.00	31950	20231019	-27.86	16110	20231006	43.08	30700	-24.92	20240415	16950	35.99	20240312	31950	-27.86	20231019	16110	43.08	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
40	20240424	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	600	2	2.65	2063203550	90298	10.97	22500	23400	22350	29400	15900	22650	22850.95	1.64	0	-846	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1448	-581.25	2.18	12	1.45	-40.00	10645.00	31950	20231019	-27.23	16110	20231006	44.32	30700	-24.27	20240415	16950	37.17	20240312	31950	-27.23	20231019	16110	44.32	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
41	20240424	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22850	200	2	0.88	252154150	11126	1.35	22500	23000	22450	29400	15900	22650	22664.77	1.64	0	2119	26116	24382	23066	21332	20016	25250	22200	31	6750	500	13590	50	1	6227130	1423	-571.25	2.15	12	0.18	-40.00	10645.00	31950	20231019	-28.48	16110	20231006	41.84	30700	-25.57	20240415	16950	34.81	20240312	31950	-28.48	20231019	16110	41.84	20231006	2.54	N	000440	500	31 억		102312	N	N	0	N	00	N
42	20240423	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	300	2	1.34	19030442500	809825	155.50	21950	24800	21750	29050	15650	22350	23499.78	1.54	0	9302	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1410	-566.25	2.13	12	13.00	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	30700	-26.22	20240415	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
43	20240423	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	400	2	1.79	18495064350	786234	150.97	21950	24800	21750	29050	15650	22350	23523.61	1.54	0	3367	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1417	-568.75	2.14	12	12.63	-40.00	10645.00	31950	20231019	-28.79	16110	20231006	41.22	30700	-25.90	20240415	16950	34.22	20240312	31950	-28.79	20231019	16110	41.22	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
44	20240423	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	550	2	2.46	17766380850	754308	144.84	21950	24800	21750	29050	15650	22350	23553.22	1.54	0	-4201	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1426	-572.50	2.15	12	12.11	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
45	20240423	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	950	2	4.25	16920985400	717645	137.80	21950	24800	21750	29050	15650	22350	23578.49	1.54	0	-14395	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1451	-582.50	2.19	12	11.52	-40.00	10645.00	31950	20231019	-27.07	16110	20231006	44.63	30700	-24.10	20240415	16950	37.46	20240312	31950	-27.07	20231019	16110	44.63	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
46	20240423	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24100	1750	2	7.83	15645580650	663546	127.41	21950	24800	21750	29050	15650	22350	23578.74	1.54	0	-23845	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1501	-602.50	2.26	12	10.66	-40.00	10645.00	31950	20231019	-24.57	16110	20231006	49.60	30700	-21.50	20240415	16950	42.18	20240312	31950	-24.57	20231019	16110	49.60	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
47	20240423	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24250	1900	2	8.50	7413481500	320537	61.55	21950	24450	21750	29050	15650	22350	23128.32	1.54	0	-13363	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1510	-606.25	2.28	12	5.15	-40.00	10645.00	31950	20231019	-24.10	16110	20231006	50.53	30700	-21.01	20240415	16950	43.07	20240312	31950	-24.10	20231019	16110	50.53	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
48	20240423	100108	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	550	2	2.46	3589247300	159367	30.60	21950	23100	21750	29050	15650	22350	22521.90	1.54	0	-14439	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1426	-572.50	2.15	12	2.56	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
49	20240423	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	-450	5	-2.01	257688500	11738	2.25	21950	22300	21850	29050	15650	22350	21953.32	1.54	0	-146	24650	23500	22750	21600	20850	23125	21225	31	6700	500	13410	50	1	6227130	1364	-547.50	2.06	12	0.19	-40.00	10645.00	31950	20231019	-31.46	16110	20231006	35.94	30700	-28.66	20240415	16950	29.20	20240312	31950	-31.46	20231019	16110	35.94	20231006	2.64	N	000440	500	31 억		95667	N	N	0	N	00	N
50	20240422	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22350	-3150	5	-12.35	11518598550	505551	15.77	23400	23900	22000	33150	17850	25500	22785.04	1.05	0	20014	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1392	-558.75	2.10	12	8.12	-40.00	10645.00	31950	20231019	-30.05	16110	20231006	38.73	30700	-27.20	20240415	16950	31.86	20240312	31950	-30.05	20231019	16110	38.73	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
51	20240422	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22250	-3250	5	-12.75	10772225850	472145	14.72	23400	23900	22000	33150	17850	25500	22814.91	1.05	0	12528	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1386	-556.25	2.09	12	7.58	-40.00	10645.00	31950	20231019	-30.36	16110	20231006	38.11	30700	-27.52	20240415	16950	31.27	20240312	31950	-30.36	20231019	16110	38.11	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
52	20240422	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	-3200	5	-12.55	9742697900	425773	13.28	23400	23900	22200	33150	17850	25500	22881.73	1.05	0	-645	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1389	-557.50	2.09	12	6.84	-40.00	10645.00	31950	20231019	-30.20	16110	20231006	38.42	30700	-27.36	20240415	16950	31.56	20240312	31950	-30.20	20231019	16110	38.42	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
53	20240422	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-2850	5	-11.18	9123447600	398095	12.42	23400	23900	22300	33150	17850	25500	22917.08	1.05	0	-2608	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1410	-566.25	2.13	12	6.39	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	30700	-26.22	20240415	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
54	20240422	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-2600	5	-10.20	8595214700	374831	11.69	23400	23900	22300	33150	17850	25500	22930.19	1.05	0	-6327	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1426	-572.50	2.15	12	6.02	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
55	20240422	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22650	-2850	5	-11.18	7796338500	339769	10.60	23400	23900	22300	33150	17850	25500	22945.21	1.05	0	-18437	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1410	-566.25	2.13	12	5.46	-40.00	10645.00	31950	20231019	-29.11	16110	20231006	40.60	30700	-26.22	20240415	16950	33.63	20240312	31950	-29.11	20231019	16110	40.60	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
56	20240422	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-2200	5	-8.63	6331275450	275642	8.60	23400	23900	22300	33150	17850	25500	22968.23	1.05	0	-11027	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1451	-582.50	2.19	12	4.43	-40.00	10645.00	31950	20231019	-27.07	16110	20231006	44.63	30700	-24.10	20240415	16950	37.46	20240312	31950	-27.07	20231019	16110	44.63	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
57	20240422	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	-2250	5	-8.82	582258100	24917	0.78	23400	23900	23100	33150	17850	25500	23358.88	1.05	0	-96	31600	28550	25350	22300	19100	30075	23825	31	7650	500	15300	50	1	6227130	1448	-581.25	2.18	12	0.40	-40.00	10645.00	31950	20231019	-27.23	16110	20231006	44.32	30700	-24.27	20240415	16950	37.17	20240312	31950	-27.23	20231019	16110	44.32	20231006	2.89	N	000440	500	31 억		65111	N	N	0	N	00	N
58	20240419	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	25500	3000	2	13.33	83424617000	3180516	1272.10	22500	28400	22150	29250	15750	22500	26230.77	1.59	0	-24750	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1588	-637.50	2.40	12	51.08	-40.00	10645.00	31950	20231019	-20.19	16110	20231006	58.29	30700	-16.94	20240415	16950	50.44	20240312	31950	-20.19	20231019	16110	58.29	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
59	20240419	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25300	2800	2	12.44	81324319350	3097622	1238.95	22500	28400	22150	29250	15750	22500	26254.03	1.59	0	-32087	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1575	-632.50	2.38	12	49.74	-40.00	10645.00	31950	20231019	-20.81	16110	20231006	57.05	30700	-17.59	20240415	16950	49.26	20240312	31950	-20.81	20231019	16110	57.05	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
60	20240419	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	25500	3000	2	13.33	76144454750	2894129	1157.56	22500	28400	22150	29250	15750	22500	26310.24	1.59	0	-43052	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1588	-637.50	2.40	12	46.48	-40.00	10645.00	31950	20231019	-20.19	16110	20231006	58.29	30700	-16.94	20240415	16950	50.44	20240312	31950	-20.19	20231019	16110	58.29	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
61	20240419	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	26200	3700	2	16.44	71522890150	2714215	1085.60	22500	28400	22150	29250	15750	22500	26351.51	1.59	0	-47340	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1632	-655.00	2.46	12	43.59	-40.00	10645.00	31950	20231019	-18.00	16110	20231006	62.63	30700	-14.66	20240415	16950	54.57	20240312	31950	-18.00	20231019	16110	62.63	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
62	20240419	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	28100	5600	2	24.89	60939440500	2317537	926.94	22500	28400	22150	29250	15750	22500	26295.25	1.59	0	-85731	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1750	-702.50	2.64	12	37.22	-40.00	10645.00	31950	20231019	-12.05	16110	20231006	74.43	30700	-8.47	20240415	16950	65.78	20240312	31950	-12.05	20231019	16110	74.43	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
63	20240419	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	26850	4350	2	19.33	40927563650	1598457	639.33	22500	28100	22150	29250	15750	22500	25604.81	1.59	0	-92662	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1672	-671.25	2.52	12	25.67	-40.00	10645.00	31950	20231019	-15.96	16110	20231006	66.67	30700	-12.54	20240415	16950	58.41	20240312	31950	-15.96	20231019	16110	66.67	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
64	20240419	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22700	200	2	0.89	3636838200	159352	63.74	22500	23500	22150	29250	15750	22500	22823.08	1.59	0	-43510	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1414	-567.50	2.13	12	2.56	-40.00	10645.00	31950	20231019	-28.95	16110	20231006	40.91	30700	-26.06	20240415	16950	33.92	20240312	31950	-28.95	20231019	16110	40.91	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
65	20240419	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22300	-200	5	-0.89	211700250	9474	3.79	22500	22500	22200	29250	15750	22500	22342.04	1.59	0	1604	23900	23200	22300	21600	20700	23550	21950	31	6750	500	13500	50	1	6227130	1389	-557.50	2.09	12	0.15	-40.00	10645.00	31950	20231019	-30.20	16110	20231006	38.42	30700	-27.36	20240415	16950	31.56	20240312	31950	-30.20	20231019	16110	38.42	20231006	3.05	N	000440	500	31 억		98881	N	N	0	N	00	N
66	20240418	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-800	5	-3.43	5454659750	245066	54.08	21750	23000	21400	30250	16350	23300	22256.02	1.00	0	37349	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1401	-562.50	2.11	12	3.94	-40.00	10645.00	31950	20231019	-29.58	16110	20231006	39.66	30700	-26.71	20240415	16950	32.74	20240312	31950	-29.58	20231019	16110	39.66	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
67	20240418	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-800	5	-3.43	4860614950	218723	48.27	21750	23000	21400	30250	16350	23300	22222.38	1.00	0	35702	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1401	-562.50	2.11	12	3.51	-40.00	10645.00	31950	20231019	-29.58	16110	20231006	39.66	30700	-26.71	20240415	16950	32.74	20240312	31950	-29.58	20231019	16110	39.66	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
68	20240418	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22500	-800	5	-3.43	4562031350	205462	45.34	21750	23000	21400	30250	16350	23300	22203.42	1.00	0	37039	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1401	-562.50	2.11	12	3.30	-40.00	10645.00	31950	20231019	-29.58	16110	20231006	39.66	30700	-26.71	20240415	16950	32.74	20240312	31950	-29.58	20231019	16110	39.66	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
69	20240418	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22350	-950	5	-4.08	4349411300	195993	43.25	21750	23000	21400	30250	16350	23300	22191.30	1.00	0	38680	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1392	-558.75	2.10	12	3.15	-40.00	10645.00	31950	20231019	-30.05	16110	20231006	38.73	30700	-27.20	20240415	16950	31.86	20240312	31950	-30.05	20231019	16110	38.73	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
70	20240418	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22400	-900	5	-3.86	3987273400	179803	39.68	21750	23000	21400	30250	16350	23300	22175.38	1.00	0	41157	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1395	-560.00	2.10	12	2.89	-40.00	10645.00	31950	20231019	-29.89	16110	20231006	39.04	30700	-27.04	20240415	16950	32.15	20240312	31950	-29.89	20231019	16110	39.04	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
71	20240418	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-400	5	-1.72	3484197300	157459	34.75	21750	23000	21400	30250	16350	23300	22127.16	1.00	0	35996	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1426	-572.50	2.15	12	2.53	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
72	20240418	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22750	-550	5	-2.36	2978997250	135312	29.86	21750	22750	21400	30250	16350	23300	22015.15	1.00	0	25180	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1417	-568.75	2.14	12	2.17	-40.00	10645.00	31950	20231019	-28.79	16110	20231006	41.22	30700	-25.90	20240415	16950	34.22	20240312	31950	-28.79	20231019	16110	41.22	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
73	20240418	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21650	-1650	5	-7.08	352951850	16223	3.58	21750	21950	21650	30250	16350	23300	21750.05	1.00	0	1602	25833	24566	23383	22116	20933	25200	22750	31	6950	500	13980	50	1	6227130	1348	-541.25	2.03	12	0.26	-40.00	10645.00	31950	20231019	-32.24	16110	20231006	34.39	30700	-29.48	20240415	16950	27.73	20240312	31950	-32.24	20231019	16110	34.39	20231006	2.71	N	000440	500	31 억		62061	N	N	0	N	00	N
74	20240417	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-1100	5	-4.51	10073324550	432095	49.28	23050	24650	22200	31700	17100	24400	23312.25	0.52	0	25546	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1451	-582.50	2.19	12	6.94	-40.00	10645.00	31950	20231019	-27.07	16110	20231006	44.63	30700	-24.10	20240415	16950	37.46	20240312	31950	-27.07	20231019	16110	44.63	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
75	20240417	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	-800	5	-3.28	9169112150	393513	44.88	23050	24650	22200	31700	17100	24400	23300.06	0.52	0	28206	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1470	-590.00	2.22	12	6.32	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	30700	-23.13	20240415	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
76	20240417	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	22950	-1450	5	-5.94	8266637550	354576	40.44	23050	24650	22200	31700	17100	24400	23313.49	0.52	0	28284	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1429	-573.75	2.16	12	5.69	-40.00	10645.00	31950	20231019	-28.17	16110	20231006	42.46	30700	-25.24	20240415	16950	35.40	20240312	31950	-28.17	20231019	16110	42.46	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
77	20240417	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23050	-1350	5	-5.53	7684557350	329224	37.55	23050	24650	22200	31700	17100	24400	23340.74	0.52	0	23590	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1435	-576.25	2.17	12	5.29	-40.00	10645.00	31950	20231019	-27.86	16110	20231006	43.08	30700	-24.92	20240415	16950	35.99	20240312	31950	-27.86	20231019	16110	43.08	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
78	20240417	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23400	-1000	5	-4.10	7158962800	306556	34.96	23050	24650	22200	31700	17100	24400	23352.14	0.52	0	24116	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1457	-585.00	2.20	12	4.92	-40.00	10645.00	31950	20231019	-26.76	16110	20231006	45.25	30700	-23.78	20240415	16950	38.05	20240312	31950	-26.76	20231019	16110	45.25	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
79	20240417	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	-700	5	-2.87	6661990000	285431	32.55	23050	24650	22200	31700	17100	24400	23339.31	0.52	0	24366	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1476	-592.50	2.23	12	4.58	-40.00	10645.00	31950	20231019	-25.82	16110	20231006	47.11	30700	-22.80	20240415	16950	39.82	20240312	31950	-25.82	20231019	16110	47.11	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
80	20240417	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	-700	5	-2.87	4134885900	180579	20.60	23050	23900	22200	31700	17100	24400	22896.15	0.52	0	37614	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1476	-592.50	2.23	12	2.90	-40.00	10645.00	31950	20231019	-25.82	16110	20231006	47.11	30700	-22.80	20240415	16950	39.82	20240312	31950	-25.82	20231019	16110	47.11	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
81	20240417	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-1500	5	-6.15	414704650	17994	2.05	23050	23450	22800	31700	17100	24400	23030.54	0.52	0	-483	28400	26400	25000	23000	21600	25700	22300	31	7300	500	14640	50	1	6227130	1426	-572.50	2.15	12	0.29	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	30700	-25.41	20240415	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	3.66	N	000440	500	31 억		32644	N	N	0	N	00	N
82	20240416	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24400	-1050	5	-4.13	21938670350	860995	23.82	26050	27000	23600	33050	17850	25450	25482.42	0.70	0	-6273	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1519	-610.00	2.29	12	13.83	-40.00	10645.00	31950	20231019	-23.63	16110	20231006	51.46	30700	-20.52	20240415	16950	43.95	20240312	31950	-23.63	20231019	16110	51.46	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
83	20240416	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	-750	5	-2.95	21065178850	825322	22.83	26050	27000	23600	33050	17850	25450	25524.01	0.70	0	-7690	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1538	-617.50	2.32	12	13.25	-40.00	10645.00	31950	20231019	-22.69	16110	20231006	53.32	30700	-19.54	20240415	16950	45.72	20240312	31950	-22.69	20231019	16110	53.32	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
84	20240416	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	-750	5	-2.95	20115816850	786897	21.77	26050	27000	23600	33050	17850	25450	25564.15	0.70	0	-10553	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1538	-617.50	2.32	12	12.64	-40.00	10645.00	31950	20231019	-22.69	16110	20231006	53.32	30700	-19.54	20240415	16950	45.72	20240312	31950	-22.69	20231019	16110	53.32	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
85	20240416	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	24700	-750	5	-2.95	19224700800	750878	20.77	26050	27000	23600	33050	17850	25450	25603.92	0.70	0	-9454	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1538	-617.50	2.32	12	12.06	-40.00	10645.00	31950	20231019	-22.69	16110	20231006	53.32	30700	-19.54	20240415	16950	45.72	20240312	31950	-22.69	20231019	16110	53.32	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
86	20240416	120109	57	100.00	KOSDAQ		유통	N	N	N	N		N	24550	-900	5	-3.54	18601531700	725595	20.07	26050	27000	23600	33050	17850	25450	25637.45	0.70	0	-11530	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1529	-613.75	2.31	12	11.65	-40.00	10645.00	31950	20231019	-23.16	16110	20231006	52.39	30700	-20.03	20240415	16950	44.84	20240312	31950	-23.16	20231019	16110	52.39	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
87	20240416	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25100	-350	5	-1.38	16593358350	644977	17.84	26050	27000	23600	33050	17850	25450	25729.07	0.70	0	-3214	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1563	-627.50	2.36	12	10.36	-40.00	10645.00	31950	20231019	-21.44	16110	20231006	55.80	30700	-18.24	20240415	16950	48.08	20240312	31950	-21.44	20231019	16110	55.80	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
88	20240416	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	25550	100	2	0.39	12030302050	459781	12.72	26050	27000	25350	33050	17850	25450	26172.62	0.70	0	-22361	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1591	-638.75	2.40	12	7.38	-40.00	10645.00	31950	20231019	-20.03	16110	20231006	58.60	30700	-16.78	20240415	16950	50.74	20240312	31950	-20.03	20231019	16110	58.60	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
89	20240416	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	26700	1250	2	4.91	1825040250	69692	1.93	26050	26700	25900	33050	17850	25450	26240.15	0.70	0	-2496	32550	29000	27150	23600	21750	28075	22675	31	7600	500	15270	50	1	6227130	1663	-667.50	2.51	12	1.12	-40.00	10645.00	31950	20231019	-16.43	16110	20231006	65.74	30700	-13.03	20240415	16950	57.52	20240312	31950	-16.43	20231019	16110	65.74	20231006	3.15	N	000440	500	31 억		43430	N	N	0	N	00	N
90	20240415	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25450	-700	5	-2.68	101557332850	3584325	88.54	27500	30700	25300	33950	18350	26150	28373.63	0.30	0	25596	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1585	-636.25	2.39	12	57.56	-40.00	10645.00	31950	20231019	-20.34	16110	20231006	57.98	30700	-17.10	20240415	16950	50.15	20240312	31950	-20.34	20231019	16110	57.98	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
91	20240415	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25550	-600	5	-2.29	99881738100	3518500	86.91	27500	30700	25350	33950	18350	26150	28427.42	0.30	0	13739	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1591	-638.75	2.40	12	56.50	-40.00	10645.00	31950	20231019	-20.03	16110	20231006	58.60	30700	-16.78	20240415	16950	50.74	20240312	31950	-20.03	20231019	16110	58.60	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
92	20240415	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25650	-500	5	-1.91	95885913850	3362884	83.07	27500	30700	25600	33950	18350	26150	28557.04	0.30	0	6970	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1597	-641.25	2.41	12	54.00	-40.00	10645.00	31950	20231019	-19.72	16110	20231006	59.22	30700	-16.45	20240415	16950	51.33	20240312	31950	-19.72	20231019	16110	59.22	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
93	20240415	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	27050	900	2	3.44	91429715000	3193330	78.88	27500	30700	26850	33950	18350	26150	28680.22	0.30	0	-6168	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1684	-676.25	2.54	12	51.28	-40.00	10645.00	31950	20231019	-15.34	16110	20231006	67.91	30700	-11.89	20240415	16950	59.59	20240312	31950	-15.34	20231019	16110	67.91	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
94	20240415	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	27450	1300	2	4.97	89026528400	3105142	76.70	27500	30700	26850	33950	18350	26150	28721.64	0.30	0	-1630	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1709	-686.25	2.58	12	49.86	-40.00	10645.00	31950	20231019	-14.08	16110	20231006	70.39	30700	-10.59	20240415	16950	61.95	20240312	31950	-14.08	20231019	16110	70.39	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
95	20240415	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	27400	1250	2	4.78	84586278700	2942790	72.69	27500	30700	27150	33950	18350	26150	28798.96	0.30	0	2883	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1706	-685.00	2.57	12	47.26	-40.00	10645.00	31950	20231019	-14.24	16110	20231006	70.08	30700	-10.75	20240415	16950	61.65	20240312	31950	-14.24	20231019	16110	70.08	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
96	20240415	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	28450	2300	2	8.80	75513467850	2617669	64.66	27500	30700	27400	33950	18350	26150	28912.54	0.30	0	-2302	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1772	-711.25	2.67	12	42.04	-40.00	10645.00	31950	20231019	-10.95	16110	20231006	76.60	30700	-7.33	20240415	16950	67.85	20240312	31950	-10.95	20231019	16110	76.60	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
97	20240415	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	27850	1700	2	6.50	8225338300	300688	7.43	27500	28250	27400	33950	18350	26150	27665.11	0.30	0	-3043	29850	28000	25250	23400	20650	28925	24325	31	7800	500	15690	50	1	6227130	1734	-696.25	2.62	12	4.83	-40.00	10645.00	31950	20231019	-12.83	16110	20231006	72.87	28250	-1.42	20240415	16950	64.31	20240312	31950	-12.83	20231019	16110	72.87	20231006	3.75	N	000440	500	31 억		18411	N	N	0	N	00	N
98	20240412	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	26150	2150	2	8.96	101504062450	3979062	214.78	22850	27100	22500	31200	16800	24000	25507.68	0.27	0	640	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1628	-653.75	2.46	12	63.90	-40.00	10645.00	31950	20231019	-18.15	16110	20231006	62.32	27100	-3.51	20240412	16950	54.28	20240312	31950	-18.15	20231019	16110	62.32	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
99	20240412	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	25350	1350	2	5.62	96075020250	3769551	203.47	22850	27100	22500	31200	16800	24000	25487.78	0.27	0	-6097	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1579	-633.75	2.38	12	60.53	-40.00	10645.00	31950	20231019	-20.66	16110	20231006	57.36	27100	-6.46	20240412	16950	49.56	20240312	31950	-20.66	20231019	16110	57.36	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
100	20240412	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25600	1600	2	6.67	88355195850	3467782	187.18	22850	27100	22500	31200	16800	24000	25479.58	0.27	0	-7569	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1594	-640.00	2.40	12	55.69	-40.00	10645.00	31950	20231019	-19.87	16110	20231006	58.91	27100	-5.54	20240412	16950	51.03	20240312	31950	-19.87	20231019	16110	58.91	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
101	20240412	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25850	1850	2	7.71	79838380300	3138398	169.40	22850	27100	22500	31200	16800	24000	25439.97	0.27	0	-1844	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1610	-646.25	2.43	12	50.40	-40.00	10645.00	31950	20231019	-19.09	16110	20231006	60.46	27100	-4.61	20240412	16950	52.51	20240312	31950	-19.09	20231019	16110	60.46	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
102	20240412	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25600	1600	2	6.67	53967650350	2145985	115.83	22850	26600	22500	31200	16800	24000	25149.08	0.27	0	8235	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1594	-640.00	2.40	12	34.46	-40.00	10645.00	31950	20231019	-19.87	16110	20231006	58.91	26950	-5.01	20240411	16950	51.03	20240312	31950	-19.87	20231019	16110	58.91	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
103	20240412	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24300	300	2	1.25	31613493350	1276063	68.88	22850	26150	22500	31200	16800	24000	24775.24	0.27	0	11570	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1513	-607.50	2.28	12	20.49	-40.00	10645.00	31950	20231019	-23.94	16110	20231006	50.84	26950	-9.83	20240411	16950	43.36	20240312	31950	-23.94	20231019	16110	50.84	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
104	20240412	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23250	-750	5	-3.12	3789012250	163749	8.84	22850	23700	22500	31200	16800	24000	23130.38	0.27	0	22516	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1448	-581.25	2.18	12	2.63	-40.00	10645.00	31950	20231019	-27.23	16110	20231006	44.32	26950	-13.73	20240411	16950	37.17	20240312	31950	-27.23	20231019	16110	44.32	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
105	20240412	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	22900	-1100	5	-4.58	957280100	41925	2.26	22850	23050	22500	31200	16800	24000	22785.32	0.27	0	-1080	28533	26266	24683	22416	20833	27400	23550	31	7200	500	14400	50	1	6227130	1426	-572.50	2.15	12	0.67	-40.00	10645.00	31950	20231019	-28.33	16110	20231006	42.15	26950	-15.03	20240411	16950	35.10	20240312	31950	-28.33	20231019	16110	42.15	20231006	4.11	N	000440	500	31 억		16797	N	N	0	N	00	N
106	20240411	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	650	2	2.78	45352670850	1822149	212.93	23850	26950	23100	30350	16350	23350	24890.83	0.34	0	-4860	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1495	-600.00	2.25	12	29.26	-40.00	10645.00	31950	20231019	-24.88	16110	20231006	48.98	26950	-10.95	20240411	16950	41.59	20240312	31950	-24.88	20231019	16110	48.98	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
107	20240411	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	450	2	1.93	43974432450	1764376	206.18	23850	26950	23100	30350	16350	23350	24923.51	0.34	0	-5880	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1482	-595.00	2.24	12	28.33	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	26950	-11.69	20240411	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
108	20240411	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	24050	700	2	3.00	43078499250	1726856	201.79	23850	26950	23100	30350	16350	23350	24946.20	0.34	0	-8136	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1498	-601.25	2.26	12	27.73	-40.00	10645.00	31950	20231019	-24.73	16110	20231006	49.29	26950	-10.76	20240411	16950	41.89	20240312	31950	-24.73	20231019	16110	49.29	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
109	20240411	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	450	2	1.93	42416665750	1699082	198.55	23850	26950	23100	30350	16350	23350	24964.46	0.34	0	-12032	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1482	-595.00	2.24	12	27.29	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	26950	-11.69	20240411	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
110	20240411	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23950	600	2	2.57	40923550800	1636892	191.28	23850	26950	23100	30350	16350	23350	25000.77	0.34	0	-10371	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1491	-598.75	2.25	12	26.29	-40.00	10645.00	31950	20231019	-25.04	16110	20231006	48.67	26950	-11.13	20240411	16950	41.30	20240312	31950	-25.04	20231019	16110	48.67	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
111	20240411	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	450	2	1.93	39745399150	1587577	185.52	23850	26950	23100	30350	16350	23350	25035.26	0.34	0	-10907	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1482	-595.00	2.24	12	25.49	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	26950	-11.69	20240411	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
112	20240411	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	450	2	1.93	37733786650	1503100	175.65	23850	26950	23100	30350	16350	23350	25103.98	0.34	0	-13945	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1482	-595.00	2.24	12	24.14	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	26950	-11.69	20240411	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
113	20240411	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23800	450	2	1.93	1162159350	48714	5.69	23850	23950	23750	30350	16350	23350	23856.80	0.34	0	-7048	25283	24316	23383	22416	21483	23850	21950	31	7000	500	14010	50	1	6227130	1482	-595.00	2.24	12	0.78	-40.00	10645.00	31950	20231019	-25.51	16110	20231006	47.73	25250	-5.74	20240408	16950	40.41	20240312	31950	-25.51	20231019	16110	47.73	20231006	3.44	N	000440	500	31 억		21426	N	N	0	N	00	N
114	20240409	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	-250	5	-1.06	17303990700	738041	43.20	23600	24350	22450	30650	16550	23600	23445.87	0.34	0	611	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1454	-583.75	2.19	12	11.85	-40.00	10645.00	31950	20231019	-26.92	16110	20231006	44.94	25250	-7.52	20240408	16950	37.76	20240312	31950	-26.92	20231019	16110	44.94	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
115	20240409	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	-250	5	-1.06	16054666050	684465	40.06	23600	24350	22450	30650	16550	23600	23455.67	0.34	0	3496	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1454	-583.75	2.19	12	10.99	-40.00	10645.00	31950	20231019	-26.92	16110	20231006	44.94	25250	-7.52	20240408	16950	37.76	20240312	31950	-26.92	20231019	16110	44.94	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
116	20240409	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23200	-400	5	-1.69	14895278600	634962	37.16	23600	24350	22450	30650	16550	23600	23458.41	0.34	0	10650	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1445	-580.00	2.18	12	10.20	-40.00	10645.00	31950	20231019	-27.39	16110	20231006	44.01	25250	-8.12	20240408	16950	36.87	20240312	31950	-27.39	20231019	16110	44.01	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
117	20240409	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	-450	5	-1.91	14165553200	603393	35.32	23600	24350	22450	30650	16550	23600	23476.38	0.34	0	278	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1442	-578.75	2.17	12	9.69	-40.00	10645.00	31950	20231019	-27.54	16110	20231006	43.70	25250	-8.32	20240408	16950	36.58	20240312	31950	-27.54	20231019	16110	43.70	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
118	20240409	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23500	-100	5	-0.42	13649556450	581247	34.02	23600	24350	22450	30650	16550	23600	23483.11	0.34	0	-868	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1463	-587.50	2.21	12	9.33	-40.00	10645.00	31950	20231019	-26.45	16110	20231006	45.87	25250	-6.93	20240408	16950	38.64	20240312	31950	-26.45	20231019	16110	45.87	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
119	20240409	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23150	-450	5	-1.91	12331497000	525126	30.73	23600	24350	22450	30650	16550	23600	23482.80	0.34	0	-4156	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1442	-578.75	2.17	12	8.43	-40.00	10645.00	31950	20231019	-27.54	16110	20231006	43.70	25250	-8.32	20240408	16950	36.58	20240312	31950	-27.54	20231019	16110	43.70	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
120	20240409	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	0	3	0.00	4962224850	214519	12.56	23600	23750	22450	30650	16550	23600	23130.61	0.34	0	3147	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1470	-590.00	2.22	12	3.44	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	25250	-6.53	20240408	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
121	20240409	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23300	-300	5	-1.27	1004620200	43034	2.52	23600	23650	22650	30650	16550	23600	23341.35	0.34	0	-3235	26200	24900	23950	22650	21700	24425	22175	31	7050	500	14160	50	1	6227130	1451	-582.50	2.19	12	0.69	-40.00	10645.00	31950	20231019	-27.07	16110	20231006	44.63	25250	-7.72	20240408	16950	37.46	20240312	31950	-27.07	20231019	16110	44.63	20231006	2.98	N	000440	500	31 억		21043	N	N	0	N	00	N
122	20240408	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	0	3	0.00	40561039950	1677813	39.41	24000	25250	23000	30650	16550	23600	24182.92	0.26	0	-2866	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1470	-590.00	2.22	12	26.94	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	25250	-6.53	20240408	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
123	20240408	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23500	-100	5	-0.42	38814759300	1603897	37.68	24000	25250	23000	30650	16550	23600	24207.35	0.26	0	-3601	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1463	-587.50	2.21	12	25.76	-40.00	10645.00	31950	20231019	-26.45	16110	20231006	45.87	25250	-6.93	20240408	16950	38.64	20240312	31950	-26.45	20231019	16110	45.87	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
124	20240408	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23450	-150	5	-0.64	37799560000	1560682	36.66	24000	25250	23000	30650	16550	23600	24227.40	0.26	0	-6350	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1460	-586.25	2.20	12	25.06	-40.00	10645.00	31950	20231019	-26.60	16110	20231006	45.56	25250	-7.13	20240408	16950	38.35	20240312	31950	-26.60	20231019	16110	45.56	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
125	20240408	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	100	2	0.42	36607877600	1510026	35.47	24000	25250	23000	30650	16550	23600	24251.26	0.26	0	-6648	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1476	-592.50	2.23	12	24.25	-40.00	10645.00	31950	20231019	-25.82	16110	20231006	47.11	25250	-6.14	20240408	16950	39.82	20240312	31950	-25.82	20231019	16110	47.11	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
126	20240408	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23750	150	2	0.64	35898088650	1480163	34.77	24000	25250	23000	30650	16550	23600	24261.13	0.26	0	-5728	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1479	-593.75	2.23	12	23.77	-40.00	10645.00	31950	20231019	-25.67	16110	20231006	47.42	25250	-5.94	20240408	16950	40.12	20240312	31950	-25.67	20231019	16110	47.42	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
127	20240408	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	24000	400	2	1.69	34610829450	1425972	33.50	24000	25250	23000	30650	16550	23600	24280.65	0.26	0	-5317	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1495	-600.00	2.25	12	22.90	-40.00	10645.00	31950	20231019	-24.88	16110	20231006	48.98	25250	-4.95	20240408	16950	41.59	20240312	31950	-24.88	20231019	16110	48.98	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
128	20240408	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23700	100	2	0.42	32101905600	1320323	31.02	24000	25250	23000	30650	16550	23600	24323.91	0.26	0	-9805	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1476	-592.50	2.23	12	21.20	-40.00	10645.00	31950	20231019	-25.82	16110	20231006	47.11	25250	-6.14	20240408	16950	39.82	20240312	31950	-25.82	20231019	16110	47.11	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
129	20240408	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	25050	1450	2	6.14	5695585250	233271	5.48	24000	25200	23900	30650	16550	23600	24487.15	0.26	0	5604	26393	24996	22203	20806	18013	25695	21505	31	7050	500	14160	50	1	6227130	1560	-626.25	2.35	12	3.75	-40.00	10645.00	31950	20231019	-21.60	16110	20231006	55.49	25200	-0.60	20240408	16950	47.79	20240312	31950	-21.60	20231019	16110	55.49	20231006	3.08	N	000440	500	31 억		16336	N	N	0	N	00	N
130	20240405	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	5420	1	29.81	96502578320	4250438	5093.64	19410	23600	19410	23600	12730	18180	22704.07	0.89	0	-34155	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1470	-590.00	2.22	12	68.26	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	23600	0.00	20240405	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
131	20240405	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	5420	1	29.81	96357367520	4244285	5086.27	19410	23600	19410	23600	12730	18180	22702.85	0.89	0	-34511	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1470	-590.00	2.22	12	68.16	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	23600	0.00	20240405	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
132	20240405	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23350	5170	2	28.44	93756308320	4133426	4953.41	19410	23600	19410	23600	12730	18180	22682.47	0.89	0	-12065	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1454	-583.75	2.19	12	66.38	-40.00	10645.00	31950	20231019	-26.92	16110	20231006	44.94	23600	-1.06	20240405	16950	37.76	20240312	31950	-26.92	20231019	16110	44.94	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
133	20240405	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23600	5420	1	29.81	90950933820	4014080	4810.39	19410	23600	19410	23600	12730	18180	22657.98	0.89	0	-12107	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1470	-590.00	2.22	12	64.46	-40.00	10645.00	31950	20231019	-26.13	16110	20231006	46.49	23600	0.00	20240405	16950	39.23	20240312	31950	-26.13	20231019	16110	46.49	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
134	20240405	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23200	5020	2	27.61	88148541070	3894892	4667.56	19410	23600	19410	23600	12730	18180	22631.83	0.89	0	-5601	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1445	-580.00	2.18	12	62.55	-40.00	10645.00	31950	20231019	-27.39	16110	20231006	44.01	23600	-1.69	20240405	16950	36.87	20240312	31950	-27.39	20231019	16110	44.01	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
135	20240405	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	23450	5270	2	28.99	82115662020	3635143	4356.28	19410	23600	19410	23600	12730	18180	22589.39	0.89	0	-6840	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1460	-586.25	2.20	12	58.38	-40.00	10645.00	31950	20231019	-26.60	16110	20231006	45.56	23600	-0.64	20240405	16950	38.35	20240312	31950	-26.60	20231019	16110	45.56	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
136	20240405	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	21900	3720	2	20.46	52759217020	2367291	2836.91	19410	23600	19410	23600	12730	18180	22286.75	0.89	0	-44249	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1364	-547.50	2.06	12	38.02	-40.00	10645.00	31950	20231019	-31.46	16110	20231006	35.94	23600	-7.20	20240405	16950	29.20	20240312	31950	-31.46	20231019	16110	35.94	20231006	3.48	N	000440	500	31 억		55682	N	N	0	N	00	N
137	20240405	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21350	3170	2	17.44	4441328270	213164	255.45	19410	21350	19410	23600	12730	18180	20835.29	0.89	0	-8794	18846	18512	18256	17922	17666	18385	17795	31	5420	500	10900	50	1	6227130	1329	-533.75	2.01	12	3.42	-40.00	10645.00	31950	20231019	-33.18	16110	20231006	32.53	22700	-5.95	20240116	16950	25.96	20240312	31950	-33.18	20231019	16110	32.53	20231006	3.48	N	000440	500	31 억		55682	Y	N	0	N	00	N
138	20240404	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	-420	5	-2.26	1493146230	81935	16.88	18220	18590	18000	24150	13020	18600	18222.63	0.77	0	7299	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1132	-454.50	1.71	12	1.32	-40.00	10645.00	31950	20231019	-43.10	16110	20231006	12.85	22700	-19.91	20240116	16950	7.26	20240312	31950	-43.10	20231019	16110	12.85	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
139	20240404	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18100	-500	5	-2.69	1378540060	75603	15.58	18220	18590	18000	24150	13020	18600	18232.95	0.77	0	6399	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1127	-452.50	1.70	12	1.21	-40.00	10645.00	31950	20231019	-43.35	16110	20231006	12.35	22700	-20.26	20240116	16950	6.78	20240312	31950	-43.35	20231019	16110	12.35	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
140	20240404	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18210	-390	5	-2.10	1135256220	62151	12.80	18220	18590	18000	24150	13020	18600	18265.01	0.77	0	5491	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1134	-455.25	1.71	12	1.00	-40.00	10645.00	31950	20231019	-43.00	16110	20231006	13.04	22700	-19.78	20240116	16950	7.43	20240312	31950	-43.00	20231019	16110	13.04	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
141	20240404	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18250	-350	5	-1.88	1033878480	56576	11.66	18220	18590	18000	24150	13020	18600	18272.99	0.77	0	5418	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1136	-456.25	1.71	12	0.91	-40.00	10645.00	31950	20231019	-42.88	16110	20231006	13.28	22700	-19.60	20240116	16950	7.67	20240312	31950	-42.88	20231019	16110	13.28	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
142	20240404	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	-410	5	-2.20	937061740	51267	10.56	18220	18590	18000	24150	13020	18600	18276.80	0.77	0	4481	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1133	-454.75	1.71	12	0.82	-40.00	10645.00	31950	20231019	-43.07	16110	20231006	12.91	22700	-19.87	20240116	16950	7.32	20240312	31950	-43.07	20231019	16110	12.91	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
143	20240404	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18290	-310	5	-1.67	708159540	38670	7.97	18220	18590	18160	24150	13020	18600	18311.38	0.77	0	4554	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1139	-457.25	1.72	12	0.62	-40.00	10645.00	31950	20231019	-42.75	16110	20231006	13.53	22700	-19.43	20240116	16950	7.91	20240312	31950	-42.75	20231019	16110	13.53	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
144	20240404	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18290	-310	5	-1.67	506518230	27675	5.70	18220	18590	18160	24150	13020	18600	18300.19	0.77	0	6491	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1139	-457.25	1.72	12	0.44	-40.00	10645.00	31950	20231019	-42.75	16110	20231006	13.53	22700	-19.43	20240116	16950	7.91	20240312	31950	-42.75	20231019	16110	13.53	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
145	20240404	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18320	-280	5	-1.51	79923820	4377	0.90	18220	18510	18220	24150	13020	18600	18243.50	0.77	0	552	21186	19892	19056	17762	16926	19475	17345	31	5550	500	11160	10	1	6227130	1141	-458.00	1.72	12	0.07	-40.00	10645.00	31950	20231019	-42.66	16110	20231006	13.72	22700	-19.30	20240116	16950	8.08	20240312	31950	-42.66	20231019	16110	13.72	20231006	3.19	N	000440	500	31 억		48230	N	N	0	N	00	N
146	20240403	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18600	-1060	5	-5.39	9259106990	481093	38.27	19600	20350	18220	25550	13770	19660	19238.57	0.16	0	38117	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1158	-465.00	1.75	12	7.73	-40.00	10645.00	31950	20231019	-41.78	16110	20231006	15.46	22700	-18.06	20240116	16950	9.73	20240312	31950	-41.78	20231019	16110	15.46	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
147	20240403	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18450	-1210	5	-6.15	8984677980	466295	37.10	19600	20350	18220	25550	13770	19660	19260.12	0.16	0	31993	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1149	-461.25	1.73	12	7.49	-40.00	10645.00	31950	20231019	-42.25	16110	20231006	14.53	22700	-18.72	20240116	16950	8.85	20240312	31950	-42.25	20231019	16110	14.53	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
148	20240403	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18520	-1140	5	-5.80	8597519340	445333	35.43	19600	20350	18220	25550	13770	19660	19298.14	0.16	0	28655	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1153	-463.00	1.74	12	7.15	-40.00	10645.00	31950	20231019	-42.03	16110	20231006	14.96	22700	-18.41	20240116	16950	9.26	20240312	31950	-42.03	20231019	16110	14.96	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
149	20240403	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18510	-1150	5	-5.85	8073740800	416830	33.16	19600	20350	18450	25550	13770	19660	19362.64	0.16	0	23628	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1153	-462.75	1.74	12	6.69	-40.00	10645.00	31950	20231019	-42.07	16110	20231006	14.90	22700	-18.46	20240116	16950	9.20	20240312	31950	-42.07	20231019	16110	14.90	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
150	20240403	120105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18680	-980	5	-4.98	7599310640	391343	31.13	19600	20350	18490	25550	13770	19660	19412.57	0.16	0	18526	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1163	-467.00	1.75	12	6.28	-40.00	10645.00	31950	20231019	-41.53	16110	20231006	15.95	22700	-17.71	20240116	16950	10.21	20240312	31950	-41.53	20231019	16110	15.95	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
151	20240403	110105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18850	-810	5	-4.12	7369425410	379087	30.16	19600	20350	18490	25550	13770	19660	19434.30	0.16	0	17530	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1174	-471.25	1.77	12	6.09	-40.00	10645.00	31950	20231019	-41.00	16110	20231006	17.01	22700	-16.96	20240116	16950	11.21	20240312	31950	-41.00	20231019	16110	17.01	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
152	20240403	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18630	-1030	5	-5.24	6374559040	326030	25.94	19600	20350	18630	25550	13770	19660	19548.84	0.16	0	9194	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1160	-465.75	1.75	12	5.24	-40.00	10645.00	31950	20231019	-41.69	16110	20231006	15.64	22700	-17.93	20240116	16950	9.91	20240312	31950	-41.69	20231019	16110	15.64	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
153	20240403	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19880	220	2	1.12	1105033300	56088	4.46	19600	19950	19500	25550	13770	19660	19710.24	0.16	0	8549	22053	20856	19253	18056	16453	21455	18655	31	5890	500	11790	10	1	6227130	1238	-497.00	1.87	12	0.90	-40.00	10645.00	31950	20231019	-37.78	16110	20231006	23.40	22700	-12.42	20240116	16950	17.29	20240312	31950	-37.78	20231019	16110	23.40	20231006	3.23	N	000440	500	31 억		10151	N	N	0	N	00	N
154	20240402	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	19660	2040	2	11.58	23582986530	1216502	11360.68	18000	20450	17650	22900	12340	17620	19384.09	0.58	0	-26517	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1224	-491.50	1.85	12	19.54	-40.00	10645.00	31950	20231019	-38.47	16110	20231006	22.04	22700	-13.39	20240116	16950	15.99	20240312	31950	-38.47	20231019	16110	22.04	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
155	20240402	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19470	1850	2	10.50	16241964720	845191	7893.08	18000	19950	17650	22900	12340	17620	19217.06	0.58	0	-27525	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1212	-486.75	1.83	12	13.57	-40.00	10645.00	31950	20231019	-39.06	16110	20231006	20.86	22700	-14.23	20240116	16950	14.87	20240312	31950	-39.06	20231019	16110	20.86	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
156	20240402	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	18160	540	2	3.06	1724290970	95888	895.48	18000	18260	17650	22900	12340	17620	17982.63	0.58	0	-1331	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1131	-454.00	1.71	12	1.54	-40.00	10645.00	31950	20231019	-43.16	16110	20231006	12.73	22700	-20.00	20240116	16950	7.14	20240312	31950	-43.16	20231019	16110	12.73	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
157	20240402	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17940	320	2	1.82	1427577100	79466	742.12	18000	18260	17650	22900	12340	17620	17964.96	0.58	0	-2864	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1117	-448.50	1.69	12	1.28	-40.00	10645.00	31950	20231019	-43.85	16110	20231006	11.36	22700	-20.97	20240116	16950	5.84	20240312	31950	-43.85	20231019	16110	11.36	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
158	20240402	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	210	2	1.19	1191589520	66332	619.46	18000	18260	17650	22900	12340	17620	17964.42	0.58	0	-3260	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1110	-445.75	1.67	12	1.07	-40.00	10645.00	31950	20231019	-44.19	16110	20231006	10.68	22700	-21.45	20240116	16950	5.19	20240312	31950	-44.19	20231019	16110	10.68	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
159	20240402	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17780	160	2	0.91	1085062340	60329	563.40	18000	18260	17650	22900	12340	17620	17986.22	0.58	0	-2895	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1107	-444.50	1.67	12	0.97	-40.00	10645.00	31950	20231019	-44.35	16110	20231006	10.37	22700	-21.67	20240116	16950	4.90	20240312	31950	-44.35	20231019	16110	10.37	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
160	20240402	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17950	330	2	1.87	322589840	18090	168.94	18000	18000	17650	22900	12340	17620	17833.40	0.58	0	1257	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1118	-448.75	1.69	12	0.29	-40.00	10645.00	31950	20231019	-43.82	16110	20231006	11.42	22700	-20.93	20240116	16950	5.90	20240312	31950	-43.82	20231019	16110	11.42	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
161	20240402	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17850	230	2	1.31	35910230	2005	18.72	18000	18000	17800	22900	12340	17620	17921.93	0.58	0	-420	17793	17706	17563	17476	17333	17750	17520	31	5280	500	10570	10	1	6227130	1112	-446.25	1.68	12	0.03	-40.00	10645.00	31950	20231019	-44.13	16110	20231006	10.80	22700	-21.37	20240116	16950	5.31	20240312	31950	-44.13	20231019	16110	10.80	20231006	3.23	N	000440	500	31 억		36236	N	N	0	N	00	N
162	20240401	160105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17620	130	2	0.74	186219360	10614	83.57	17510	17650	17420	22700	12250	17490	17544.68	0.51	0	4586	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1097	-440.50	1.66	12	0.17	-40.00	10645.00	31950	20231019	-44.85	16110	20231006	9.37	22700	-22.38	20240116	16950	3.95	20240312	31950	-44.85	20231019	16110	9.37	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
163	20240401	150105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17650	160	2	0.91	168183990	9591	75.51	17510	17650	17420	22700	12250	17490	17535.61	0.51	0	4091	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1099	-441.25	1.66	12	0.15	-40.00	10645.00	31950	20231019	-44.76	16110	20231006	9.56	22700	-22.25	20240116	16950	4.13	20240312	31950	-44.76	20231019	16110	9.56	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
164	20240401	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17640	150	2	0.86	141145720	8056	63.43	17510	17640	17420	22700	12250	17490	17520.57	0.51	0	3395	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1098	-441.00	1.66	12	0.13	-40.00	10645.00	31950	20231019	-44.79	16110	20231006	9.50	22700	-22.29	20240116	16950	4.07	20240312	31950	-44.79	20231019	16110	9.50	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
165	20240401	130105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	70	2	0.40	103422600	5911	46.54	17510	17590	17420	22700	12250	17490	17496.63	0.51	0	2391	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1093	-439.00	1.65	12	0.09	-40.00	10645.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
166	20240401	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17480	-10	5	-0.06	91393730	5223	41.12	17510	17590	17420	22700	12250	17490	17498.32	0.51	0	2079	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1089	-437.00	1.64	12	0.08	-40.00	10645.00	31950	20231019	-45.29	16110	20231006	8.50	22700	-23.00	20240116	16950	3.13	20240312	31950	-45.29	20231019	16110	8.50	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
167	20240401	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17500	10	2	0.06	76875900	4393	34.59	17510	17590	17420	22700	12250	17490	17499.64	0.51	0	1745	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1090	-437.50	1.64	12	0.07	-40.00	10645.00	31950	20231019	-45.23	16110	20231006	8.63	22700	-22.91	20240116	16950	3.24	20240312	31950	-45.23	20231019	16110	8.63	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
168	20240401	100105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17560	70	2	0.40	32495160	1855	14.61	17510	17590	17420	22700	12250	17490	17517.61	0.51	0	74	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1093	-439.00	1.65	12	0.03	-40.00	10645.00	31950	20231019	-45.04	16110	20231006	9.00	22700	-22.64	20240116	16950	3.60	20240312	31950	-45.04	20231019	16110	9.00	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N
169	20240401	090105	57	100.00	KOSDAQ		유통	N	N	N	N		N	17420	-70	5	-0.40	6211260	355	2.80	17510	17520	17420	22700	12250	17490	17496.51	0.51	0	-282	17923	17706	17563	17346	17203	17635	17275	31	5210	500	10490	10	1	6227130	1085	-435.50	1.64	12	0.01	-40.00	10645.00	31950	20231019	-45.48	16110	20231006	8.13	22700	-23.26	20240116	16950	2.77	20240312	31950	-45.48	20231019	16110	8.13	20231006	3.25	N	000440	500	31 억		31650	N	N	0	N	00	N