KissMeData/038070/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	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	-160	5	-1.80	298215280	34012	105.24	8840	8900	8670	11540	6220	8880	8768.00	1.17	0	7308	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	776	-670.77	0.90	12	0.38	-13.00	9715.00	12843	20230510	-32.10	7213	20231020	20.89	12240	-28.76	20240315	8420	3.56	20240416	13140	-33.64	20230510	7380	18.16	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
3	20240430	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-180	5	-2.03	247764030	28228	87.34	8840	8900	8690	11540	6220	8880	8777.24	1.17	0	6002	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	774	-669.23	0.90	12	0.32	-13.00	9715.00	12843	20230510	-32.26	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	13140	-33.79	20230510	7380	17.89	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
4	20240430	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	-90	5	-1.01	142446900	16169	50.03	8840	8900	8750	11540	6220	8880	8809.88	1.17	0	5283	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	782	-676.15	0.90	12	0.18	-13.00	9715.00	12843	20230510	-31.56	7213	20231020	21.86	12240	-28.19	20240315	8420	4.39	20240416	13140	-33.11	20230510	7380	19.11	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
5	20240430	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-40	5	-0.45	95543250	10823	33.49	8840	8900	8750	11540	6220	8880	8827.80	1.17	0	5088	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	787	-680.00	0.91	12	0.12	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	13140	-32.72	20230510	7380	19.78	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
6	20240430	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	-50	5	-0.56	86358520	9782	30.27	8840	8900	8750	11540	6220	8880	8828.31	1.17	0	4689	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	786	-679.23	0.91	12	0.11	-13.00	9715.00	12843	20230510	-31.25	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	13140	-32.80	20230510	7380	19.65	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
7	20240430	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-70	5	-0.79	79256960	8977	27.78	8840	8900	8750	11540	6220	8880	8828.89	1.17	0	4160	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	784	-677.69	0.91	12	0.10	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
8	20240430	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-30	5	-0.34	61889310	7005	21.67	8840	8900	8750	11540	6220	8880	8835.02	1.17	0	3995	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	788	-680.77	0.91	12	0.08	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
9	20240430	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-20	5	-0.23	10037350	1136	3.51	8840	8860	8810	11540	6220	8880	8835.70	1.17	0	471	9186	9032	8866	8712	8546	9110	8790	45	2660	500	6390	10	1	8900676	789	-681.54	0.91	12	0.01	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	13140	-32.57	20230510	7380	20.05	20231020	4.92	N	038070	500	44 억		104417	N	N	0	N	00	N
10	20240429	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	170	2	1.95	279955770	31610	34.07	8710	9020	8700	11320	6100	8710	8856.47	1.08	0	7710	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	790	-683.08	0.91	12	0.36	-13.00	9715.00	12843	20230510	-30.86	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	13140	-32.42	20230510	7380	20.33	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
11	20240429	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	150	2	1.72	270262620	30518	32.90	8710	9020	8700	11320	6100	8710	8855.84	1.08	0	7083	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	789	-681.54	0.91	12	0.34	-13.00	9715.00	12843	20230510	-31.01	7213	20231020	22.83	12240	-27.61	20240315	8420	5.23	20240416	13140	-32.57	20230510	7380	20.05	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
12	20240429	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	170	2	1.95	256831940	29005	31.26	8710	9020	8700	11320	6100	8710	8854.75	1.08	0	6871	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	790	-683.08	0.91	12	0.33	-13.00	9715.00	12843	20230510	-30.86	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	13140	-32.42	20230510	7380	20.33	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
13	20240429	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	180	2	2.07	249336960	28158	30.35	8710	9020	8700	11320	6100	8710	8854.92	1.08	0	6801	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	791	-683.85	0.92	12	0.32	-13.00	9715.00	12843	20230510	-30.78	7213	20231020	23.25	12240	-27.37	20240315	8420	5.58	20240416	13140	-32.34	20230510	7380	20.46	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
14	20240429	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	140	2	1.61	196116750	22133	23.86	8710	9020	8700	11320	6100	8710	8860.83	1.08	0	6298	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	788	-680.77	0.91	12	0.25	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
15	20240429	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	100	2	1.15	184821910	20860	22.48	8710	9020	8700	11320	6100	8710	8860.11	1.08	0	6278	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	784	-677.69	0.91	12	0.23	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
16	20240429	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	100	2	1.15	61647250	7014	7.56	8710	8850	8700	11320	6100	8710	8789.17	1.08	0	3574	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	784	-677.69	0.91	12	0.08	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
17	20240429	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-10	5	-0.11	5112210	587	0.63	8710	8720	8700	11320	6100	8710	8709.05	1.08	0	-214	9063	8886	8763	8586	8463	8825	8525	45	2610	500	6270	10	1	8900676	774	-669.23	0.90	12	0.01	-13.00	9715.00	12843	20230510	-32.26	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	13140	-33.79	20230510	7380	17.89	20231020	4.76	N	038070	500	44 억		95784	N	N	0	N	00	N
18	20240426	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	-170	5	-1.91	806175630	92303	232.71	8840	8940	8640	11540	6220	8880	8734.05	1.09	3103	-1034	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	775	-670.00	0.90	12	1.04	-13.00	9715.00	12843	20230510	-32.18	7213	20231020	20.75	12240	-28.84	20240315	8420	3.44	20240416	13140	-33.71	20230510	7380	18.02	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
19	20240426	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-180	5	-2.03	704212560	80540	203.06	8840	8940	8640	11540	6220	8880	8743.64	1.09	3103	-595	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	774	-669.23	0.90	12	0.90	-13.00	9715.00	12843	20230510	-32.26	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	13140	-33.79	20230510	7380	17.89	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
20	20240426	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-140	5	-1.58	599407440	68465	172.61	8840	8940	8650	11540	6220	8880	8754.95	1.09	3103	-1929	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	778	-672.31	0.90	12	0.77	-13.00	9715.00	12843	20230510	-31.95	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	13140	-33.49	20230510	7380	18.43	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
21	20240426	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-70	5	-0.79	568490190	64919	163.67	8840	8940	8650	11540	6220	8880	8756.92	1.09	3103	-1943	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	784	-677.69	0.91	12	0.73	-13.00	9715.00	12843	20230510	-31.40	7213	20231020	22.14	12240	-28.02	20240315	8420	4.63	20240416	13140	-32.95	20230510	7380	19.38	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
22	20240426	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-100	5	-1.13	557194310	63638	160.44	8840	8940	8650	11540	6220	8880	8755.69	1.09	3103	-1918	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	781	-675.38	0.90	12	0.71	-13.00	9715.00	12843	20230510	-31.64	7213	20231020	21.72	12240	-28.27	20240315	8420	4.28	20240416	13140	-33.18	20230510	7380	18.97	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
23	20240426	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	-190	5	-2.14	468030370	53476	134.82	8840	8940	8650	11540	6220	8880	8752.16	1.09	3103	-1692	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	773	-668.46	0.89	12	0.60	-13.00	9715.00	12843	20230510	-32.34	7213	20231020	20.48	12240	-29.00	20240315	8420	3.21	20240416	13140	-33.87	20230510	7380	17.75	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
24	20240426	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	10	2	0.11	379042330	43307	109.18	8840	8940	8650	11540	6220	8880	8752.45	1.09	3103	-1084	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	791	-683.85	0.92	12	0.49	-13.00	9715.00	12843	20230510	-30.78	7213	20231020	23.25	12240	-27.37	20240315	8420	5.58	20240416	13140	-32.34	20230510	7380	20.46	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
25	20240426	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	-160	5	-1.80	28918320	3307	8.34	8840	8840	8670	11540	6220	8880	8744.58	1.09	3103	370	9206	9042	8896	8732	8586	8970	8660	45	2660	500	6390	10	1	8900676	776	-670.77	0.90	12	0.04	-13.00	9715.00	12843	20230510	-32.10	7213	20231020	20.89	12240	-28.76	20240315	8420	3.56	20240416	13140	-33.64	20230510	7380	18.16	20231020	4.88	N	038070	500	44 억		96803	N	N	0	N	00	N
26	20240425	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-180	5	-1.99	350649040	39613	137.23	9060	9060	8750	11770	6350	9060	8851.87	1.06	0	577	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	773	-683.08	0.91	12	0.46	-13.00	9715.00	12843	20230510	-30.86	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	13140	-32.42	20230510	7380	20.33	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
27	20240425	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-220	5	-2.43	273452330	30847	106.86	9060	9060	8760	11770	6350	9060	8864.79	1.06	0	1493	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	769	-680.00	0.91	12	0.35	-13.00	9715.00	12843	20230510	-31.17	7213	20231020	22.56	12240	-27.78	20240315	8420	4.99	20240416	13140	-32.72	20230510	7380	19.78	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
28	20240425	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-240	5	-2.65	253725850	28610	99.11	9060	9060	8760	11770	6350	9060	8868.43	1.06	0	1394	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	767	-678.46	0.91	12	0.33	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	13140	-32.88	20230510	7380	19.51	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
29	20240425	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-210	5	-2.32	245102340	27633	95.73	9060	9060	8760	11770	6350	9060	8869.91	1.06	0	1439	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	770	-680.77	0.91	12	0.32	-13.00	9715.00	12843	20230510	-31.09	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
30	20240425	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-240	5	-2.65	239613760	27011	93.57	9060	9060	8760	11770	6350	9060	8870.97	1.06	0	1076	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	767	-678.46	0.91	12	0.31	-13.00	9715.00	12843	20230510	-31.32	7213	20231020	22.28	12240	-27.94	20240315	8420	4.75	20240416	13140	-32.88	20230510	7380	19.51	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
31	20240425	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	-190	5	-2.10	130127810	14600	50.58	9060	9060	8850	11770	6350	9060	8912.86	1.06	0	306	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	772	-682.31	0.91	12	0.17	-13.00	9715.00	12843	20230510	-30.94	7213	20231020	22.97	12240	-27.53	20240315	8420	5.34	20240416	13140	-32.50	20230510	7380	20.19	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
32	20240425	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	-110	5	-1.21	51707300	5796	20.08	9060	9060	8850	11770	6350	9060	8921.20	1.06	0	1	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	779	-688.46	0.92	12	0.07	-13.00	9715.00	12843	20230510	-30.31	7213	20231020	24.08	12240	-26.88	20240315	8420	6.29	20240416	13140	-31.89	20230510	7380	21.27	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
33	20240425	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	-100	5	-1.10	12611410	1398	4.84	9060	9060	8890	11770	6350	9060	9021.04	1.06	0	-308	9266	9162	9006	8902	8746	9215	8955	44	2710	500	6520	10	1	8700676	780	-689.23	0.92	12	0.02	-13.00	9715.00	12843	20230510	-30.23	7213	20231020	24.22	12240	-26.80	20240315	8420	6.41	20240416	13140	-31.81	20230510	7380	21.41	20231020	4.87	N	038070	500	43 억		92651	N	N	0	N	00	N
34	20240424	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	9060	100	2	1.12	258132620	28866	122.07	8990	9110	8850	11640	6280	8960	8942.42	1.06	0	240	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	788	-696.92	0.93	12	0.33	-13.00	9715.00	13029	20230418	-30.46	7213	20231020	25.61	12240	-25.98	20240315	8420	7.60	20240416	13140	-31.05	20230510	7380	22.76	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
35	20240424	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	9010	50	2	0.56	219331310	24550	103.81	8990	9110	8850	11640	6280	8960	8934.07	1.06	0	957	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	784	-693.08	0.93	12	0.28	-13.00	9715.00	13029	20230418	-30.85	7213	20231020	24.91	12240	-26.39	20240315	8420	7.01	20240416	13140	-31.43	20230510	7380	22.09	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
36	20240424	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-60	5	-0.67	130673960	14685	62.10	8990	8990	8850	11640	6280	8960	8898.47	1.06	0	1121	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	774	-684.62	0.92	12	0.17	-13.00	9715.00	13029	20230418	-31.69	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
37	20240424	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-80	5	-0.89	109723260	12332	52.15	8990	8990	8850	11640	6280	8960	8897.44	1.06	0	-165	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	773	-683.08	0.91	12	0.14	-13.00	9715.00	13029	20230418	-31.84	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	13140	-32.42	20230510	7380	20.33	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
38	20240424	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-60	5	-0.67	101635650	11422	48.30	8990	8990	8850	11640	6280	8960	8898.24	1.06	0	-457	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	774	-684.62	0.92	12	0.13	-13.00	9715.00	13029	20230418	-31.69	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
39	20240424	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-60	5	-0.67	80936580	9092	38.45	8990	8990	8850	11640	6280	8960	8901.96	1.06	0	-459	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	774	-684.62	0.92	12	0.10	-13.00	9715.00	13029	20230418	-31.69	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
40	20240424	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-30	5	-0.33	49526010	5564	23.53	8990	8990	8880	11640	6280	8960	8901.15	1.06	0	-175	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	777	-686.92	0.92	12	0.06	-13.00	9715.00	13029	20230418	-31.46	7213	20231020	23.80	12240	-27.04	20240315	8420	6.06	20240416	13140	-32.04	20230510	7380	21.00	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
41	20240424	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-60	5	-0.67	2619050	292	1.23	8990	8990	8900	11640	6280	8960	8969.35	1.06	0	-50	9093	9026	8943	8876	8793	9060	8910	44	2680	500	6450	10	1	8700676	774	-684.62	0.92	12	0.00	-13.00	9715.00	13029	20230418	-31.69	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.90	N	038070	500	43 억		91895	N	N	0	N	00	N
42	20240423	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	10	2	0.11	207666030	23246	100.04	8950	9010	8860	11630	6270	8950	8933.39	1.12	0	-5233	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	780	-689.23	0.92	12	0.27	-13.00	9715.00	13029	20230418	-31.23	7213	20231020	24.22	12240	-26.80	20240315	8420	6.41	20240416	13140	-31.81	20230510	7380	21.41	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
43	20240423	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	10	2	0.11	196309580	21978	94.58	8950	9010	8860	11630	6270	8950	8932.09	1.12	0	-4743	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	780	-689.23	0.92	12	0.25	-13.00	9715.00	13029	20230418	-31.23	7213	20231020	24.22	12240	-26.80	20240315	8420	6.41	20240416	13140	-31.81	20230510	7380	21.41	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
44	20240423	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	20	2	0.22	174054270	19476	83.81	8950	9010	8860	11630	6270	8950	8936.86	1.12	0	-4206	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	780	-690.00	0.92	12	0.22	-13.00	9715.00	13029	20230418	-31.15	7213	20231020	24.36	12240	-26.72	20240315	8420	6.53	20240416	13140	-31.74	20230510	7380	21.54	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
45	20240423	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	-30	5	-0.34	157262970	17591	75.70	8950	9010	8860	11630	6270	8950	8939.97	1.12	0	-4024	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	776	-686.15	0.92	12	0.20	-13.00	9715.00	13029	20230418	-31.54	7213	20231020	23.67	12240	-27.12	20240315	8420	5.94	20240416	13140	-32.12	20230510	7380	20.87	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
46	20240423	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	50	2	0.56	154266380	17257	74.27	8950	9010	8860	11630	6270	8950	8939.35	1.12	0	-3992	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	783	-692.31	0.93	12	0.20	-13.00	9715.00	13029	20230418	-30.92	7213	20231020	24.77	12240	-26.47	20240315	8420	6.89	20240416	13140	-31.51	20230510	7380	21.95	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
47	20240423	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-70	5	-0.78	138538510	15491	66.67	8950	9010	8880	11630	6270	8950	8943.16	1.12	0	-3890	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	773	-683.08	0.91	12	0.18	-13.00	9715.00	13029	20230418	-31.84	7213	20231020	23.11	12240	-27.45	20240315	8420	5.46	20240416	13140	-32.42	20230510	7380	20.33	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
48	20240423	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	40	2	0.45	50047120	5572	23.98	8950	9010	8930	11630	6270	8950	8981.90	1.12	0	-1385	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	782	-691.54	0.93	12	0.06	-13.00	9715.00	13029	20230418	-31.00	7213	20231020	24.64	12240	-26.55	20240315	8420	6.77	20240416	13140	-31.58	20230510	7380	21.82	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
49	20240423	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	10	2	0.11	12681650	1417	6.10	8950	8960	8940	11630	6270	8950	8949.65	1.12	0	-1054	9190	9070	8930	8810	8670	9130	8870	44	2680	500	6440	10	1	8700676	780	-689.23	0.92	12	0.02	-13.00	9715.00	13029	20230418	-31.23	7213	20231020	24.22	12240	-26.80	20240315	8420	6.41	20240416	13140	-31.81	20230510	7380	21.41	20231020	4.93	N	038070	500	43 억		97085	N	N	0	N	00	N
50	20240422	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8950	50	2	0.56	205253320	23122	69.52	8870	9050	8790	11570	6230	8900	8876.84	1.11	0	221	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	779	-688.46	0.92	12	0.27	-13.00	9715.00	13107	20230414	-31.72	7213	20231020	24.08	12240	-26.88	20240315	8420	6.29	20240416	13140	-31.89	20230510	7380	21.27	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
51	20240422	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	-30	5	-0.34	201720130	22727	68.33	8870	9050	8790	11570	6230	8900	8875.79	1.11	0	217	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	772	-682.31	0.91	12	0.26	-13.00	9715.00	13107	20230414	-32.33	7213	20231020	22.97	12240	-27.53	20240315	8420	5.34	20240416	13140	-32.50	20230510	7380	20.19	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
52	20240422	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	0	3	0.00	108010020	12177	36.61	8870	8930	8790	11570	6230	8900	8870.00	1.11	0	927	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	774	-684.62	0.92	12	0.14	-13.00	9715.00	13107	20230414	-32.10	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
53	20240422	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	-50	5	-0.56	101958680	11495	34.56	8870	8930	8790	11570	6230	8900	8869.83	1.11	0	1389	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	770	-680.77	0.91	12	0.13	-13.00	9715.00	13107	20230414	-32.48	7213	20231020	22.70	12240	-27.70	20240315	8420	5.11	20240416	13140	-32.65	20230510	7380	19.92	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
54	20240422	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	-70	5	-0.79	101514950	11445	34.41	8870	8930	8790	11570	6230	8900	8869.81	1.11	0	1390	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	768	-679.23	0.91	12	0.13	-13.00	9715.00	13107	20230414	-32.63	7213	20231020	22.42	12240	-27.86	20240315	8420	4.87	20240416	13140	-32.80	20230510	7380	19.65	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
55	20240422	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	-10	5	-0.11	74846480	8431	25.35	8870	8930	8790	11570	6230	8900	8877.53	1.11	0	1868	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	773	-683.85	0.92	12	0.10	-13.00	9715.00	13107	20230414	-32.17	7213	20231020	23.25	12240	-27.37	20240315	8420	5.58	20240416	13140	-32.34	20230510	7380	20.46	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
56	20240422	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	0	3	0.00	52763430	5940	17.86	8870	8930	8790	11570	6230	8900	8882.73	1.11	0	2799	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	774	-684.62	0.92	12	0.07	-13.00	9715.00	13107	20230414	-32.10	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
57	20240422	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	-110	5	-1.24	6101480	689	2.07	8870	8930	8790	11570	6230	8900	8855.56	1.11	0	310	9233	9066	8793	8626	8353	9150	8710	44	2670	500	6400	10	1	8700676	765	-676.15	0.90	12	0.01	-13.00	9715.00	13107	20230414	-32.94	7213	20231020	21.86	12240	-28.19	20240315	8420	4.39	20240416	13140	-33.11	20230510	7380	19.11	20231020	4.94	N	038070	500	43 억		96851	N	N	0	N	00	N
58	20240419	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	200	2	2.30	283921840	32540	150.07	8630	8960	8520	11310	6090	8700	8725.01	1.16	0	-4421	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	774	-684.62	0.92	12	0.37	-13.00	9715.00	13107	20230414	-32.10	7213	20231020	23.39	12240	-27.29	20240315	8420	5.70	20240416	13140	-32.27	20230510	7380	20.60	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
59	20240419	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	170	2	1.95	259622590	29807	137.47	8630	8960	8520	11310	6090	8700	8710.12	1.16	0	-4439	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	772	-682.31	0.91	12	0.34	-13.00	9715.00	13107	20230414	-32.33	7213	20231020	22.97	12240	-27.53	20240315	8420	5.34	20240416	13140	-32.50	20230510	7380	20.19	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
60	20240419	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	80	2	0.92	229007190	26327	121.42	8630	8960	8520	11310	6090	8700	8698.57	1.16	0	-3832	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	764	-675.38	0.90	12	0.30	-13.00	9715.00	13107	20230414	-33.01	7213	20231020	21.72	12240	-28.27	20240315	8420	4.28	20240416	13140	-33.18	20230510	7380	18.97	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
61	20240419	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	-30	5	-0.34	151844480	17542	80.90	8630	8800	8520	11310	6090	8700	8656.04	1.16	0	-3364	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	754	-666.92	0.89	12	0.20	-13.00	9715.00	13107	20230414	-33.85	7213	20231020	20.20	12240	-29.17	20240315	8420	2.97	20240416	13140	-34.02	20230510	7380	17.48	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
62	20240419	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-170	5	-1.95	135801550	15664	72.24	8630	8800	8530	11310	6090	8700	8669.65	1.16	0	-4226	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	742	-656.15	0.88	12	0.18	-13.00	9715.00	13107	20230414	-34.92	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	13140	-35.08	20230510	7380	15.58	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
63	20240419	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	-100	5	-1.15	109907770	12641	58.30	8630	8800	8590	11310	6090	8700	8694.55	1.16	0	-5231	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	748	-661.54	0.89	12	0.15	-13.00	9715.00	13107	20230414	-34.39	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	13140	-34.55	20230510	7380	16.53	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
64	20240419	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	50	2	0.57	50803750	5821	26.85	8630	8800	8630	11310	6090	8700	8727.69	1.16	0	-1148	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	761	-673.08	0.90	12	0.07	-13.00	9715.00	13107	20230414	-33.24	7213	20231020	21.31	12240	-28.51	20240315	8420	3.92	20240416	13140	-33.41	20230510	7380	18.56	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
65	20240419	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	-10	5	-0.11	12910590	1495	6.89	8630	8690	8630	11310	6090	8700	8635.67	1.16	0	501	8873	8786	8633	8546	8393	8830	8590	44	2610	500	6260	10	1	8700676	756	-668.46	0.89	12	0.02	-13.00	9715.00	13107	20230414	-33.70	7213	20231020	20.48	12240	-29.00	20240315	8420	3.21	20240416	13140	-33.87	20230510	7380	17.75	20231020	4.98	N	038070	500	43 억		101327	N	N	0	N	00	N
66	20240418	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	130	2	1.52	186555200	21660	83.12	8480	8720	8480	11140	6000	8570	8612.86	1.11	0	4692	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	757	-669.23	0.90	12	0.25	-13.00	9715.00	13107	20230414	-33.62	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	13330	-34.73	20230418	7380	17.89	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
67	20240418	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	130	2	1.52	180782560	20997	80.57	8480	8720	8480	11140	6000	8570	8609.92	1.11	0	4612	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	757	-669.23	0.90	12	0.24	-13.00	9715.00	13107	20230414	-33.62	7213	20231020	20.62	12240	-28.92	20240315	8420	3.33	20240416	13330	-34.73	20230418	7380	17.89	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
68	20240418	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8680	110	2	1.28	169504930	19697	75.59	8480	8720	8480	11140	6000	8570	8605.62	1.11	0	4501	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	755	-667.69	0.89	12	0.23	-13.00	9715.00	13107	20230414	-33.78	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	13330	-34.88	20230418	7380	17.62	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
69	20240418	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	120	2	1.40	154948710	18023	69.16	8480	8700	8480	11140	6000	8570	8597.28	1.11	0	3898	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	756	-668.46	0.89	12	0.21	-13.00	9715.00	13107	20230414	-33.70	7213	20231020	20.48	12240	-29.00	20240315	8420	3.21	20240416	13330	-34.81	20230418	7380	17.75	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
70	20240418	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8680	110	2	1.28	138234250	16097	61.77	8480	8690	8480	11140	6000	8570	8587.58	1.11	0	3627	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	755	-667.69	0.89	12	0.19	-13.00	9715.00	13107	20230414	-33.78	7213	20231020	20.34	12240	-29.08	20240315	8420	3.09	20240416	13330	-34.88	20230418	7380	17.62	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
71	20240418	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	30	2	0.35	117859150	13727	52.68	8480	8690	8480	11140	6000	8570	8585.94	1.11	0	2594	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	748	-661.54	0.89	12	0.16	-13.00	9715.00	13107	20230414	-34.39	7213	20231020	19.23	12240	-29.74	20240315	8420	2.14	20240416	13330	-35.48	20230418	7380	16.53	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
72	20240418	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	120	2	1.40	62026800	7249	27.82	8480	8690	8480	11140	6000	8570	8556.60	1.11	0	1465	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	756	-668.46	0.89	12	0.08	-13.00	9715.00	13107	20230414	-33.70	7213	20231020	20.48	12240	-29.00	20240315	8420	3.21	20240416	13330	-34.81	20230418	7380	17.75	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
73	20240418	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	-70	5	-0.82	26129500	3081	11.82	8480	8500	8480	11140	6000	8570	8480.85	1.11	0	577	8876	8722	8596	8442	8316	8800	8520	44	2570	500	6170	10	1	8700676	740	-653.85	0.87	12	0.04	-13.00	9715.00	13107	20230414	-35.15	7213	20231020	17.84	12240	-30.56	20240315	8420	0.95	20240416	13330	-36.23	20230418	7380	15.18	20231020	5.05	N	038070	500	43 억		96635	N	N	0	N	00	N
74	20240417	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	100	2	1.18	223371590	26048	79.50	8470	8750	8470	11010	5930	8470	8575.41	1.13	0	-1297	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	746	-659.23	0.88	12	0.30	-13.00	9715.00	13107	20230414	-34.62	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	13330	-35.71	20230418	7380	16.12	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
75	20240417	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	150	2	1.77	169339250	19728	60.21	8470	8750	8470	11010	5930	8470	8583.70	1.13	0	-1262	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	750	-663.08	0.89	12	0.23	-13.00	9715.00	13107	20230414	-34.23	7213	20231020	19.51	12240	-29.58	20240315	8420	2.38	20240416	13330	-35.33	20230418	7380	16.80	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
76	20240417	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	70	2	0.83	106549080	12399	37.84	8470	8750	8470	11010	5930	8470	8593.36	1.13	0	-671	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	743	-656.92	0.88	12	0.14	-13.00	9715.00	13107	20230414	-34.84	7213	20231020	18.40	12240	-30.23	20240315	8420	1.43	20240416	13330	-35.93	20230418	7380	15.72	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
77	20240417	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	100	2	1.18	101404780	11797	36.00	8470	8750	8470	11010	5930	8470	8595.81	1.13	0	-766	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	746	-659.23	0.88	12	0.14	-13.00	9715.00	13107	20230414	-34.62	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	13330	-35.71	20230418	7380	16.12	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
78	20240417	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	100	2	1.18	99330880	11555	35.27	8470	8750	8470	11010	5930	8470	8596.35	1.13	0	-766	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	746	-659.23	0.88	12	0.13	-13.00	9715.00	13107	20230414	-34.62	7213	20231020	18.81	12240	-29.98	20240315	8420	1.78	20240416	13330	-35.71	20230418	7380	16.12	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
79	20240417	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	120	2	1.42	94837720	11031	33.67	8470	8750	8470	11010	5930	8470	8597.38	1.13	0	-766	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	747	-660.77	0.88	12	0.13	-13.00	9715.00	13107	20230414	-34.46	7213	20231020	19.09	12240	-29.82	20240315	8420	2.02	20240416	13330	-35.56	20230418	7380	16.40	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
80	20240417	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	270	2	3.19	56326850	6574	20.06	8470	8750	8470	11010	5930	8470	8568.12	1.13	0	1295	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	760	-672.31	0.90	12	0.08	-13.00	9715.00	13107	20230414	-33.32	7213	20231020	21.17	12240	-28.59	20240315	8420	3.80	20240416	13330	-34.43	20230418	7380	18.43	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
81	20240417	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	60	2	0.71	3780100	446	1.36	8470	8530	8470	11010	5930	8470	8475.56	1.13	0	57	8890	8680	8550	8340	8210	8615	8275	44	2540	500	6090	10	1	8700676	742	-656.15	0.88	12	0.01	-13.00	9715.00	13107	20230414	-34.92	7213	20231020	18.26	12240	-30.31	20240315	8420	1.31	20240416	13330	-36.01	20230418	7380	15.58	20231020	5.09	N	038070	500	43 억		97932	N	N	0	N	00	N
82	20240416	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-110	5	-1.28	260798120	30637	108.39	8580	8760	8420	11150	6010	8580	8512.53	1.15	0	-2307	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	737	-651.54	0.87	12	0.35	-13.00	9715.00	13107	20230414	-35.38	7213	20231020	17.43	12240	-30.80	20240315	8420	0.59	20240416	13330	-36.46	20230418	7380	14.77	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
83	20240416	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-60	5	-0.70	235734180	27678	97.92	8580	8760	8420	11150	6010	8580	8517.02	1.15	0	-2578	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	741	-655.38	0.88	12	0.32	-13.00	9715.00	13107	20230414	-35.00	7213	20231020	18.12	12240	-30.39	20240315	8420	1.19	20240416	13330	-36.08	20230418	7380	15.45	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
84	20240416	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-130	5	-1.52	199792470	23429	82.89	8580	8760	8420	11150	6010	8580	8527.57	1.15	0	-3190	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	735	-650.00	0.87	12	0.27	-13.00	9715.00	13107	20230414	-35.53	7213	20231020	17.15	12240	-30.96	20240315	8420	0.36	20240416	13330	-36.61	20230418	7380	14.50	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
85	20240416	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-130	5	-1.52	139961930	16379	57.95	8580	8760	8420	11150	6010	8580	8545.21	1.15	0	-3385	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	735	-650.00	0.87	12	0.19	-13.00	9715.00	13107	20230414	-35.53	7213	20231020	17.15	12240	-30.96	20240315	8420	0.36	20240416	13330	-36.61	20230418	7380	14.50	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
86	20240416	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	-120	5	-1.40	127275220	14879	52.64	8580	8760	8420	11150	6010	8580	8554.02	1.15	0	-4252	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	736	-650.77	0.87	12	0.17	-13.00	9715.00	13107	20230414	-35.45	7213	20231020	17.29	12240	-30.88	20240315	8420	0.48	20240416	13330	-36.53	20230418	7380	14.63	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
87	20240416	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	-30	5	-0.35	92404100	10764	38.08	8580	8760	8500	11150	6010	8580	8584.55	1.15	0	-3114	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	744	-657.69	0.88	12	0.12	-13.00	9715.00	13107	20230414	-34.77	7213	20231020	18.54	12240	-30.15	20240315	8480	0.83	20240415	13330	-35.86	20230418	7380	15.85	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
88	20240416	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8650	70	2	0.82	42551620	4953	17.52	8580	8670	8520	11150	6010	8580	8591.08	1.15	0	-1304	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	753	-665.38	0.89	12	0.06	-13.00	9715.00	13107	20230414	-34.00	7213	20231020	19.92	12240	-29.33	20240315	8480	2.00	20240415	13330	-35.11	20230418	7380	17.21	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
89	20240416	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-50	5	-0.58	12715090	1489	5.27	8580	8580	8520	11150	6010	8580	8539.35	1.15	0	-1125	8780	8680	8580	8480	8380	8630	8430	44	2570	500	6170	10	1	8700676	742	-656.15	0.88	12	0.02	-13.00	9715.00	13107	20230414	-34.92	7213	20231020	18.26	12240	-30.31	20240315	8480	0.59	20240415	13330	-36.01	20230418	7380	15.58	20231020	5.14	N	038070	500	43 억		100225	N	N	0	N	00	N
90	20240415	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-100	5	-1.15	237823290	27834	155.31	8600	8680	8480	11280	6080	8680	8544.18	1.13	0	1591	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	747	-660.00	0.88	12	0.32	-13.00	9715.00	13107	20230414	-34.54	7213	20231020	18.95	12240	-29.90	20240315	8480	1.18	20240415	13330	-35.63	20230418	7380	16.26	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
91	20240415	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	-40	5	-0.46	217275790	25448	142.00	8600	8680	8480	11280	6080	8680	8538.03	1.13	0	2142	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	752	-664.62	0.89	12	0.29	-13.00	9715.00	13107	20230414	-34.08	7213	20231020	19.78	12240	-29.41	20240315	8480	1.89	20240415	13330	-35.18	20230418	7380	17.07	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
92	20240415	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-100	5	-1.15	184434840	21610	120.58	8600	8670	8480	11280	6080	8680	8534.70	1.13	0	1419	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	747	-660.00	0.88	12	0.25	-13.00	9715.00	13107	20230414	-34.54	7213	20231020	18.95	12240	-29.90	20240315	8480	1.18	20240415	13330	-35.63	20230418	7380	16.26	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
93	20240415	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	-140	5	-1.61	177957270	20854	116.37	8600	8670	8480	11280	6080	8680	8533.48	1.13	0	1196	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	743	-656.92	0.88	12	0.24	-13.00	9715.00	13107	20230414	-34.84	7213	20231020	18.40	12240	-30.23	20240315	8480	0.71	20240415	13330	-35.93	20230418	7380	15.72	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
94	20240415	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	-140	5	-1.61	136604200	16014	89.36	8600	8670	8480	11280	6080	8680	8530.30	1.13	0	768	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	743	-656.92	0.88	12	0.18	-13.00	9715.00	13107	20230414	-34.84	7213	20231020	18.40	12240	-30.23	20240315	8480	0.71	20240415	13330	-35.93	20230418	7380	15.72	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
95	20240415	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	-140	5	-1.61	116358880	13645	76.14	8600	8670	8480	11280	6080	8680	8527.58	1.13	0	822	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	743	-656.92	0.88	12	0.16	-13.00	9715.00	13107	20230414	-34.84	7213	20231020	18.40	12240	-30.23	20240315	8480	0.71	20240415	13330	-35.93	20230418	7380	15.72	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
96	20240415	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	-110	5	-1.27	102594850	12032	67.14	8600	8670	8480	11280	6080	8680	8526.83	1.13	0	813	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	746	-659.23	0.88	12	0.14	-13.00	9715.00	13107	20230414	-34.62	7213	20231020	18.81	12240	-29.98	20240315	8480	1.06	20240415	13330	-35.71	20230418	7380	16.12	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
97	20240415	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-100	5	-1.15	3388660	394	2.20	8600	8670	8580	11280	6080	8680	8600.66	1.13	0	-170	8853	8766	8713	8626	8573	8810	8670	44	2600	500	6240	10	1	8700676	747	-660.00	0.88	12	0.00	-13.00	9715.00	13107	20230414	-34.54	7213	20231020	18.95	12240	-29.90	20240315	8500	0.94	20240411	13330	-35.63	20230418	7380	16.26	20231020	5.17	N	038070	500	43 억		98635	N	N	0	N	00	N
98	20240412	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8680	20	2	0.23	155823650	17863	57.89	8660	8800	8660	11250	6070	8660	8723.36	1.13	0	595	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	755	-667.69	0.89	12	0.21	-13.00	9715.00	13195	20230406	-34.22	7213	20231020	20.34	12240	-29.08	20240315	8500	2.12	20240411	13410	-35.27	20230414	7380	17.62	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
99	20240412	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	30	2	0.35	140428050	16090	52.14	8660	8800	8660	11250	6070	8660	8727.66	1.13	0	336	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	756	-668.46	0.89	12	0.18	-13.00	9715.00	13195	20230406	-34.14	7213	20231020	20.48	12240	-29.00	20240315	8500	2.24	20240411	13410	-35.20	20230414	7380	17.75	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
100	20240412	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8690	30	2	0.35	123521040	14147	45.85	8660	8800	8660	11250	6070	8660	8731.25	1.13	0	-319	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	756	-668.46	0.89	12	0.16	-13.00	9715.00	13195	20230406	-34.14	7213	20231020	20.48	12240	-29.00	20240315	8500	2.24	20240411	13410	-35.20	20230414	7380	17.75	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
101	20240412	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	60	2	0.69	114456650	13105	42.47	8660	8800	8660	11250	6070	8660	8733.82	1.13	0	-451	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	759	-670.77	0.90	12	0.15	-13.00	9715.00	13195	20230406	-33.91	7213	20231020	20.89	12240	-28.76	20240315	8500	2.59	20240411	13410	-34.97	20230414	7380	18.16	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
102	20240412	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8710	50	2	0.58	97527180	11161	36.17	8660	8800	8660	11250	6070	8660	8738.21	1.13	0	658	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	758	-670.00	0.90	12	0.13	-13.00	9715.00	13195	20230406	-33.99	7213	20231020	20.75	12240	-28.84	20240315	8500	2.47	20240411	13410	-35.05	20230414	7380	18.02	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
103	20240412	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	100	2	1.15	58157010	6651	21.55	8660	8800	8660	11250	6070	8660	8744.10	1.13	0	1484	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	762	-673.85	0.90	12	0.08	-13.00	9715.00	13195	20230406	-33.61	7213	20231020	21.45	12240	-28.43	20240315	8500	3.06	20240411	13410	-34.68	20230414	7380	18.70	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
104	20240412	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	8760	100	2	1.15	27275530	3128	10.14	8660	8800	8660	11250	6070	8660	8719.80	1.13	0	360	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	762	-673.85	0.90	12	0.04	-13.00	9715.00	13195	20230406	-33.61	7213	20231020	21.45	12240	-28.43	20240315	8500	3.06	20240411	13410	-34.68	20230414	7380	18.70	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
105	20240412	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	0	3	0.00	2693260	311	1.01	8660	8660	8660	11250	6070	8660	8660.00	1.13	0	-6	8913	8786	8643	8516	8373	8715	8445	44	2590	500	6230	10	1	8700676	753	-666.15	0.89	12	0.00	-13.00	9715.00	13195	20230406	-34.37	7213	20231020	20.06	12240	-29.25	20240315	8500	1.88	20240411	13410	-35.42	20230414	7380	17.34	20231020	5.17	N	038070	500	43 억		98040	N	N	0	N	00	N
106	20240411	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	-180	5	-2.04	262927170	30547	66.62	8670	8770	8500	11490	6190	8840	8607.30	1.10	0	2230	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	753	-666.15	0.89	12	0.35	-13.00	9715.00	13195	20230406	-34.37	7213	20231020	20.06	12240	-29.25	20240315	8500	1.88	20240411	13410	-35.42	20230414	7380	17.34	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
107	20240411	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	-180	5	-2.04	245728790	28561	62.29	8670	8770	8500	11490	6190	8840	8603.65	1.10	0	1793	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	753	-666.15	0.89	12	0.33	-13.00	9715.00	13195	20230406	-34.37	7213	20231020	20.06	12240	-29.25	20240315	8500	1.88	20240411	13410	-35.42	20230414	7380	17.34	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
108	20240411	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-230	5	-2.60	207449950	24147	52.67	8670	8770	8500	11490	6190	8840	8591.13	1.10	0	1222	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	749	-662.31	0.89	12	0.28	-13.00	9715.00	13195	20230406	-34.75	7213	20231020	19.37	12240	-29.66	20240315	8500	1.29	20240411	13410	-35.79	20230414	7380	16.67	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
109	20240411	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	8650	-190	5	-2.15	196524920	22883	49.91	8670	8770	8500	11490	6190	8840	8588.25	1.10	0	1249	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	753	-665.38	0.89	12	0.26	-13.00	9715.00	13195	20230406	-34.44	7213	20231020	19.92	12240	-29.33	20240315	8500	1.76	20240411	13410	-35.50	20230414	7380	17.21	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
110	20240411	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	-220	5	-2.49	165186260	19248	41.98	8670	8770	8500	11490	6190	8840	8582.00	1.10	0	-271	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	750	-663.08	0.89	12	0.22	-13.00	9715.00	13195	20230406	-34.67	7213	20231020	19.51	12240	-29.58	20240315	8500	1.41	20240411	13410	-35.72	20230414	7380	16.80	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
111	20240411	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	-270	5	-3.05	145725540	16976	37.03	8670	8770	8500	11490	6190	8840	8584.21	1.10	0	-231	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	746	-659.23	0.88	12	0.20	-13.00	9715.00	13195	20230406	-35.05	7213	20231020	18.81	12240	-29.98	20240315	8500	0.82	20240411	13410	-36.09	20230414	7380	16.12	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
112	20240411	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	-270	5	-3.05	130683390	15225	33.21	8670	8770	8500	11490	6190	8840	8583.47	1.10	0	-642	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	746	-659.23	0.88	12	0.17	-13.00	9715.00	13195	20230406	-35.05	7213	20231020	18.81	12240	-29.98	20240315	8500	0.82	20240411	13410	-36.09	20230414	7380	16.12	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
113	20240411	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	-170	5	-1.92	18989990	2190	4.78	8670	8770	8650	11490	6190	8840	8671.23	1.10	0	178	9153	8996	8913	8756	8673	8955	8715	44	2650	500	6360	10	1	8700676	754	-666.92	0.89	12	0.03	-13.00	9715.00	13195	20230406	-34.29	7213	20231020	20.20	12240	-29.17	20240315	8610	0.70	20240118	13410	-35.35	20230414	7380	17.48	20231020	5.08	N	038070	500	43 억		95811	N	N	0	N	00	N
114	20240409	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-180	5	-2.00	406958270	45725	69.70	8950	9070	8830	11720	6320	9020	8900.17	1.09	0	332	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	769	-680.00	0.91	12	0.53	-13.00	9715.00	13195	20230406	-33.00	7213	20231020	22.56	12240	-27.78	20240315	8610	2.67	20240118	13410	-34.08	20230414	7380	19.78	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
115	20240409	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-140	5	-1.55	347148220	38967	59.40	8950	9070	8830	11720	6320	9020	8908.77	1.09	0	-97	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	773	-683.08	0.91	12	0.45	-13.00	9715.00	13195	20230406	-32.70	7213	20231020	23.11	12240	-27.45	20240315	8610	3.14	20240118	13410	-33.78	20230414	7380	20.33	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
116	20240409	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	-110	5	-1.22	240007940	26889	40.99	8950	9070	8850	11720	6320	9020	8925.88	1.09	0	-1159	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	775	-685.38	0.92	12	0.31	-13.00	9715.00	13195	20230406	-32.47	7213	20231020	23.53	12240	-27.21	20240315	8610	3.48	20240118	13410	-33.56	20230414	7380	20.73	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
117	20240409	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-90	5	-1.00	222097820	24879	37.92	8950	9070	8850	11720	6320	9020	8927.12	1.09	0	-1129	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	777	-686.92	0.92	12	0.29	-13.00	9715.00	13195	20230406	-32.32	7213	20231020	23.80	12240	-27.04	20240315	8610	3.72	20240118	13410	-33.41	20230414	7380	21.00	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
118	20240409	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-120	5	-1.33	148805360	16616	25.33	8950	9070	8900	11720	6320	9020	8955.55	1.09	0	-1118	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	774	-684.62	0.92	12	0.19	-13.00	9715.00	13195	20230406	-32.55	7213	20231020	23.39	12240	-27.29	20240315	8610	3.37	20240118	13410	-33.63	20230414	7380	20.60	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
119	20240409	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	-90	5	-1.00	98997710	11027	16.81	8950	9070	8920	11720	6320	9020	8977.76	1.09	0	-601	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	777	-686.92	0.92	12	0.13	-13.00	9715.00	13195	20230406	-32.32	7213	20231020	23.80	12240	-27.04	20240315	8610	3.72	20240118	13410	-33.41	20230414	7380	21.00	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
120	20240409	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	-50	5	-0.55	59458640	6606	10.07	8950	9070	8950	11720	6320	9020	9000.70	1.09	0	147	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	780	-690.00	0.92	12	0.08	-13.00	9715.00	13195	20230406	-32.02	7213	20231020	24.36	12240	-26.72	20240315	8610	4.18	20240118	13410	-33.11	20230414	7380	21.54	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
121	20240409	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	-60	5	-0.67	6374090	712	1.09	8950	8960	8950	11720	6320	9020	8952.37	1.09	0	-60	9480	9250	9100	8870	8720	9175	8795	44	2700	500	6490	10	1	8700676	780	-689.23	0.92	12	0.01	-13.00	9715.00	13195	20230406	-32.10	7213	20231020	24.22	12240	-26.80	20240315	8610	4.07	20240118	13410	-33.18	20230414	7380	21.41	20231020	5.03	N	038070	500	43 억		94903	N	N	0	N	00	N
122	20240408	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	-260	5	-2.80	590562770	65464	166.69	9330	9330	8950	12060	6500	9280	9021.19	1.14	0	-4224	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	785	-693.85	0.93	12	0.75	-13.00	9715.00	13195	20230406	-31.64	7213	20231020	25.05	12240	-26.31	20240315	8610	4.76	20240118	13410	-32.74	20230414	7380	22.22	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
123	20240408	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-280	5	-3.02	522473790	57910	147.45	9330	9330	8950	12060	6500	9280	9022.17	1.14	0	-4520	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	783	-692.31	0.93	12	0.67	-13.00	9715.00	13195	20230406	-31.79	7213	20231020	24.77	12240	-26.47	20240315	8610	4.53	20240118	13410	-32.89	20230414	7380	21.95	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
124	20240408	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-250	5	-2.69	489650320	54263	138.17	9330	9330	8950	12060	6500	9280	9023.65	1.14	0	-5451	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	786	-694.62	0.93	12	0.62	-13.00	9715.00	13195	20230406	-31.56	7213	20231020	25.19	12240	-26.23	20240315	8610	4.88	20240118	13410	-32.66	20230414	7380	22.36	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
125	20240408	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-280	5	-3.02	467305800	51779	131.84	9330	9330	8950	12060	6500	9280	9025.01	1.14	0	-4807	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	783	-692.31	0.93	12	0.60	-13.00	9715.00	13195	20230406	-31.79	7213	20231020	24.77	12240	-26.47	20240315	8610	4.53	20240118	13410	-32.89	20230414	7380	21.95	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
126	20240408	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-280	5	-3.02	303838710	33573	85.48	9330	9330	8980	12060	6500	9280	9050.09	1.14	0	-4132	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	783	-692.31	0.93	12	0.39	-13.00	9715.00	13195	20230406	-31.79	7213	20231020	24.77	12240	-26.47	20240315	8610	4.53	20240118	13410	-32.89	20230414	7380	21.95	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
127	20240408	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-250	5	-2.69	249283050	27518	70.07	9330	9330	8980	12060	6500	9280	9058.91	1.14	0	-4036	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	786	-694.62	0.93	12	0.32	-13.00	9715.00	13195	20230406	-31.56	7213	20231020	25.19	12240	-26.23	20240315	8610	4.88	20240118	13410	-32.66	20230414	7380	22.36	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
128	20240408	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-280	5	-3.02	195503470	21554	54.88	9330	9330	8980	12060	6500	9280	9070.40	1.14	0	-3416	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	783	-692.31	0.93	12	0.25	-13.00	9715.00	13195	20230406	-31.79	7213	20231020	24.77	12240	-26.47	20240315	8610	4.53	20240118	13410	-32.89	20230414	7380	21.95	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
129	20240408	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	9190	-90	5	-0.97	13039320	1411	3.59	9330	9330	9190	12060	6500	9280	9241.19	1.14	0	-776	9446	9362	9256	9172	9066	9405	9215	44	2780	500	6680	10	1	8700676	800	-706.92	0.95	12	0.02	-13.00	9715.00	13195	20230406	-30.35	7213	20231020	27.41	12240	-24.92	20240315	8610	6.74	20240118	13410	-31.47	20230414	7380	24.53	20231020	4.92	N	038070	500	43 억		99525	N	N	0	N	00	N
130	20240405	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	40	2	0.43	350846650	38077	68.80	9180	9340	9150	12010	6470	9240	9214.11	1.20	0	-5057	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	807	-713.85	0.96	12	0.44	-13.00	9715.00	13195	20230406	-29.67	7213	20231020	28.66	12240	-24.18	20240315	8610	7.78	20240118	13500	-31.26	20230406	7380	25.75	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
131	20240405	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9240	0	3	0.00	314347860	34133	61.67	9180	9340	9150	12010	6470	9240	9209.50	1.20	0	-4214	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	804	-710.77	0.95	12	0.39	-13.00	9715.00	13195	20230406	-29.97	7213	20231020	28.10	12240	-24.51	20240315	8610	7.32	20240118	13500	-31.56	20230406	7380	25.20	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
132	20240405	140404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9180	-60	5	-0.65	275640820	29926	54.07	9180	9340	9150	12010	6470	9240	9210.75	1.20	0	-4037	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	799	-706.15	0.94	12	0.34	-13.00	9715.00	13195	20230406	-30.43	7213	20231020	27.27	12240	-25.00	20240315	8610	6.62	20240118	13500	-32.00	20230406	7380	24.39	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
133	20240405	130404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-10	5	-0.11	256039040	27794	50.22	9180	9340	9150	12010	6470	9240	9212.03	1.20	0	-3996	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	803	-710.00	0.95	12	0.32	-13.00	9715.00	13195	20230406	-30.05	7213	20231020	27.96	12240	-24.59	20240315	8610	7.20	20240118	13500	-31.63	20230406	7380	25.07	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
134	20240405	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9200	-40	5	-0.43	223985240	24305	43.91	9180	9340	9150	12010	6470	9240	9215.60	1.20	0	-3330	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	800	-707.69	0.95	12	0.28	-13.00	9715.00	13195	20230406	-30.28	7213	20231020	27.55	12240	-24.84	20240315	8610	6.85	20240118	13500	-31.85	20230406	7380	24.66	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
135	20240405	110407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	-20	5	-0.22	187669490	20359	36.78	9180	9340	9150	12010	6470	9240	9218.01	1.20	0	-2970	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	802	-709.23	0.95	12	0.23	-13.00	9715.00	13195	20230406	-30.13	7213	20231020	27.82	12240	-24.67	20240315	8610	7.08	20240118	13500	-31.70	20230406	7380	24.93	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
136	20240405	100338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	100	2	1.08	131945710	14320	25.87	9180	9340	9150	12010	6470	9240	9214.09	1.20	0	-2287	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	813	-718.46	0.96	12	0.16	-13.00	9715.00	13195	20230406	-29.22	7213	20231020	29.49	12240	-23.69	20240315	8610	8.48	20240118	13500	-30.81	20230406	7380	26.56	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
137	20240405	090403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9150	-90	5	-0.97	50093850	5465	9.87	9180	9180	9150	12010	6470	9240	9166.30	1.20	0	-2676	9433	9336	9273	9176	9113	9305	9145	44	2770	500	6650	10	1	8700676	796	-703.85	0.94	12	0.06	-13.00	9715.00	13195	20230406	-30.66	7213	20231020	26.85	12240	-25.25	20240315	8610	6.27	20240118	13500	-32.22	20230406	7380	23.98	20231020	4.91	N	038070	500	43 억		104646	N	N	0	N	00	N
138	20240404	160401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9240	-60	5	-0.65	509361740	55065	30.99	9300	9370	9210	12090	6510	9300	9250.19	1.23	0	-2243	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	804	-710.77	0.95	12	0.63	-13.00	9715.00	13195	20230406	-29.97	7213	20231020	28.10	12240	-24.51	20240315	8610	7.32	20240118	13500	-31.56	20230406	7380	25.20	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
139	20240404	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	-70	5	-0.75	490417110	53012	29.83	9300	9370	9210	12090	6510	9300	9251.06	1.23	0	-2224	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	803	-710.00	0.95	12	0.61	-13.00	9715.00	13195	20230406	-30.05	7213	20231020	27.96	12240	-24.59	20240315	8610	7.20	20240118	13500	-31.63	20230406	7380	25.07	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
140	20240404	140402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	-80	5	-0.86	460287600	49746	27.99	9300	9370	9210	12090	6510	9300	9252.76	1.23	0	-2215	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	802	-709.23	0.95	12	0.57	-13.00	9715.00	13195	20230406	-30.13	7213	20231020	27.82	12240	-24.67	20240315	8610	7.08	20240118	13500	-31.70	20230406	7380	24.93	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
141	20240404	130358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9220	-80	5	-0.86	403175090	43553	24.51	9300	9370	9210	12090	6510	9300	9257.11	1.23	0	-2513	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	802	-709.23	0.95	12	0.50	-13.00	9715.00	13195	20230406	-30.13	7213	20231020	27.82	12240	-24.67	20240315	8610	7.08	20240118	13500	-31.70	20230406	7380	24.93	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
142	20240404	120359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9240	-60	5	-0.65	302955950	32692	18.40	9300	9370	9220	12090	6510	9300	9266.98	1.23	0	444	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	804	-710.77	0.95	12	0.38	-13.00	9715.00	13195	20230406	-29.97	7213	20231020	28.10	12240	-24.51	20240315	8610	7.32	20240118	13500	-31.56	20230406	7380	25.20	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
143	20240404	110400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	-20	5	-0.22	255685050	27592	15.53	9300	9370	9220	12090	6510	9300	9266.64	1.23	0	1066	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	807	-713.85	0.96	12	0.32	-13.00	9715.00	13195	20230406	-29.67	7213	20231020	28.66	12240	-24.18	20240315	8610	7.78	20240118	13500	-31.26	20230406	7380	25.75	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
144	20240404	100359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	0	3	0.00	146019710	15731	8.85	9300	9370	9250	12090	6510	9300	9282.29	1.23	0	2535	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	809	-715.38	0.96	12	0.18	-13.00	9715.00	13195	20230406	-29.52	7213	20231020	28.93	12240	-24.02	20240315	8610	8.01	20240118	13500	-31.11	20230406	7380	26.02	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
145	20240404	090400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	0	3	0.00	20952870	2253	1.27	9300	9340	9270	12090	6510	9300	9299.99	1.23	0	329	10246	9772	9526	9052	8806	9650	8930	44	2790	500	6690	10	1	8700676	809	-715.38	0.96	12	0.03	-13.00	9715.00	13195	20230406	-29.52	7213	20231020	28.93	12240	-24.02	20240315	8610	8.01	20240118	13500	-31.11	20230406	7380	26.02	20231020	4.72	N	038070	500	43 억		106888	N	N	0	N	00	N
146	20240403	160400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-160	5	-1.69	1683527610	176921	128.30	9510	10000	9280	12290	6630	9460	9516.10	1.42	0	-16599	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	809	-715.38	0.96	12	2.03	-13.00	9715.00	13195	20230406	-29.52	7213	20231020	28.93	12240	-24.02	20240315	8610	8.01	20240118	13500	-31.11	20230406	7380	26.02	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
147	20240403	150358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	-150	5	-1.59	1617866330	169867	123.18	9510	10000	9280	12290	6630	9460	9524.31	1.42	0	-16461	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	810	-716.15	0.96	12	1.95	-13.00	9715.00	13195	20230406	-29.44	7213	20231020	29.07	12240	-23.94	20240315	8610	8.13	20240118	13500	-31.04	20230406	7380	26.15	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
148	20240403	140357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	-110	5	-1.16	1525341370	159939	115.98	9510	10000	9280	12290	6630	9460	9537.02	1.42	0	-13816	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	814	-719.23	0.96	12	1.84	-13.00	9715.00	13195	20230406	-29.14	7213	20231020	29.63	12240	-23.61	20240315	8610	8.59	20240118	13500	-30.74	20230406	7380	26.69	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
149	20240403	130357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9360	-100	5	-1.06	1503879630	157646	114.32	9510	10000	9280	12290	6630	9460	9539.60	1.42	0	-13159	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	814	-720.00	0.96	12	1.81	-13.00	9715.00	13195	20230406	-29.06	7213	20231020	29.77	12240	-23.53	20240315	8610	8.71	20240118	13500	-30.67	20230406	7380	26.83	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
150	20240403	120358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9330	-130	5	-1.37	1441970210	151000	109.50	9510	10000	9280	12290	6630	9460	9549.47	1.42	0	-13217	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	812	-717.69	0.96	12	1.74	-13.00	9715.00	13195	20230406	-29.29	7213	20231020	29.35	12240	-23.77	20240315	8610	8.36	20240118	13500	-30.89	20230406	7380	26.42	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
151	20240403	110358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9290	-170	5	-1.80	1388019720	145195	105.29	9510	10000	9290	12290	6630	9460	9559.69	1.42	0	-14151	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	808	-714.62	0.96	12	1.67	-13.00	9715.00	13195	20230406	-29.59	7213	20231020	28.80	12240	-24.10	20240315	8610	7.90	20240118	13500	-31.19	20230406	7380	25.88	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
152	20240403	100358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	130	2	1.37	918925730	95236	69.06	9510	10000	9500	12290	6630	9460	9648.93	1.42	0	-13569	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	834	-737.69	0.99	12	1.09	-13.00	9715.00	13195	20230406	-27.32	7213	20231020	32.95	12240	-21.65	20240315	8610	11.38	20240118	13500	-28.96	20230406	7380	29.95	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
153	20240403	090359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9640	180	2	1.90	303876780	31297	22.70	9510	10000	9510	12290	6630	9460	9709.45	1.42	0	-5781	10086	9772	9616	9302	9146	9695	9225	44	2830	500	6810	10	1	8700676	839	-741.54	0.99	12	0.36	-13.00	9715.00	13195	20230406	-26.94	7213	20231020	33.65	12240	-21.24	20240315	8610	11.96	20240118	13500	-28.59	20230406	7380	30.62	20231020	4.88	N	038070	500	43 억		123463	N	N	0	N	00	N
154	20240402	160350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	-470	5	-4.73	1276378230	133543	168.53	9930	9930	9460	12900	6960	9930	9557.76	1.80	0	-32721	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	823	-727.69	0.97	12	1.53	-13.00	9715.00	13195	20230406	-28.31	7213	20231020	31.15	12240	-22.71	20240315	8610	9.87	20240118	13500	-29.93	20230406	7380	28.18	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
155	20240402	150357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9500	-430	5	-4.33	1105179090	115466	145.71	9930	9930	9470	12900	6960	9930	9571.20	1.80	0	-24376	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	827	-730.77	0.98	12	1.33	-13.00	9715.00	13195	20230406	-28.00	7213	20231020	31.71	12240	-22.39	20240315	8610	10.34	20240118	13500	-29.63	20230406	7380	28.73	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
156	20240402	140358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9540	-390	5	-3.93	821667160	85625	108.06	9930	9930	9510	12900	6960	9930	9595.78	1.80	0	-16555	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	830	-733.85	0.98	12	0.98	-13.00	9715.00	13195	20230406	-27.70	7213	20231020	32.26	12240	-22.06	20240315	8610	10.80	20240118	13500	-29.33	20230406	7380	29.27	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
157	20240402	130352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9530	-400	5	-4.03	736648580	76694	96.79	9930	9930	9510	12900	6960	9930	9604.67	1.80	0	-15481	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	829	-733.08	0.98	12	0.88	-13.00	9715.00	13195	20230406	-27.78	7213	20231020	32.12	12240	-22.14	20240315	8610	10.69	20240118	13500	-29.41	20230406	7380	29.13	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
158	20240402	120352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-370	5	-3.73	560974410	58267	73.53	9930	9930	9510	12900	6960	9930	9627.21	1.80	0	-13062	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	832	-735.38	0.98	12	0.67	-13.00	9715.00	13195	20230406	-27.55	7213	20231020	32.54	12240	-21.90	20240315	8610	11.03	20240118	13500	-29.19	20230406	7380	29.54	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
159	20240402	110353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-350	5	-3.52	499173890	51802	65.37	9930	9930	9510	12900	6960	9930	9635.71	1.80	0	-11711	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	834	-736.92	0.99	12	0.60	-13.00	9715.00	13195	20230406	-27.40	7213	20231020	32.82	12240	-21.73	20240315	8610	11.27	20240118	13500	-29.04	20230406	7380	29.81	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
160	20240402	100353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-370	5	-3.73	366730030	37944	47.88	9930	9930	9510	12900	6960	9930	9664.44	1.80	0	-10526	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	832	-735.38	0.98	12	0.44	-13.00	9715.00	13195	20230406	-27.55	7213	20231020	32.54	12240	-21.90	20240315	8610	11.03	20240118	13500	-29.19	20230406	7380	29.54	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
161	20240402	090352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	-40	5	-0.40	12790320	1291	1.63	9930	9930	9850	12900	6960	9930	9905.70	1.80	0	-334	10203	10066	9883	9746	9563	10135	9815	44	2970	500	7140	10	1	8700676	860	-760.77	1.02	12	0.01	-13.00	9715.00	13195	20230406	-25.05	7213	20231020	37.11	12240	-19.20	20240315	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	4.89	N	038070	500	43 억		156613	N	N	0	N	00	N
162	20240401	160351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9930	170	2	1.74	775887790	78621	53.65	9770	10020	9700	12680	6840	9760	9868.71	1.53	0	22842	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	864	-709.29	1.00	12	0.90	-14.00	9938.00	13195	20230406	-24.74	7213	20231020	37.67	12240	-18.87	20240315	8610	15.33	20240118	13500	-26.44	20230406	7380	34.55	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
163	20240401	150352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9890	130	2	1.33	729043340	73885	50.42	9770	10020	9700	12680	6840	9760	9867.27	1.53	0	22229	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	860	-706.43	1.00	12	0.85	-14.00	9938.00	13195	20230406	-25.05	7213	20231020	37.11	12240	-19.20	20240315	8610	14.87	20240118	13500	-26.74	20230406	7380	34.01	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
164	20240401	140350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	140	2	1.43	673137180	68244	46.57	9770	10020	9700	12680	6840	9760	9863.68	1.53	0	21439	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	861	-707.14	1.00	12	0.78	-14.00	9938.00	13195	20230406	-24.97	7213	20231020	37.25	12240	-19.12	20240315	8610	14.98	20240118	13500	-26.67	20230406	7380	34.15	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
165	20240401	130351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9970	210	2	2.15	616564110	62553	42.69	9770	10020	9700	12680	6840	9760	9856.67	1.53	0	23730	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	867	-712.14	1.00	12	0.72	-14.00	9938.00	13195	20230406	-24.44	7213	20231020	38.22	12240	-18.55	20240315	8610	15.80	20240118	13500	-26.15	20230406	7380	35.09	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
166	20240401	120353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9900	140	2	1.43	494337090	50296	34.32	9770	9940	9700	12680	6840	9760	9828.56	1.53	0	24668	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	861	-707.14	1.00	12	0.58	-14.00	9938.00	13195	20230406	-24.97	7213	20231020	37.25	12240	-19.12	20240315	8610	14.98	20240118	13500	-26.67	20230406	7380	34.15	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
167	20240401	110352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9820	60	2	0.61	451038240	45920	31.34	9770	9910	9700	12680	6840	9760	9822.26	1.53	0	24712	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	854	-701.43	0.99	12	0.53	-14.00	9938.00	13195	20230406	-25.58	7213	20231020	36.14	12240	-19.77	20240315	8610	14.05	20240118	13500	-27.26	20230406	7380	33.06	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
168	20240401	100350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9860	100	2	1.02	299071620	30537	20.84	9770	9870	9700	12680	6840	9760	9793.75	1.53	0	14791	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	858	-704.29	0.99	12	0.35	-14.00	9938.00	13195	20230406	-25.27	7213	20231020	36.70	12240	-19.44	20240315	8610	14.52	20240118	13500	-26.96	20230406	7380	33.60	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N
169	20240401	090350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9740	-20	5	-0.20	24616040	2523	1.72	9770	9840	9740	12680	6840	9760	9756.65	1.53	0	-1738	10206	9982	9836	9612	9466	9910	9540	44	2920	500	7020	10	1	8700676	847	-695.71	0.98	12	0.03	-14.00	9938.00	13195	20230406	-26.18	7213	20231020	35.03	12240	-20.42	20240315	8610	13.12	20240118	13500	-27.85	20230406	7380	31.98	20231020	5.02	N	038070	500	43 억		133403	N	N	0	N	00	N