KissMeData/299170/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	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1856	-4	5	-0.22	70706325	38033	64.50	1860	1879	1850	2415	1302	1860	1859.08	0.61	0	-3245	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	557	19.33	1.39	12	0.13	96.00	1340.00	2645	20240102	-29.83	1750	20231020	6.06	2645	-29.83	20240102	1811	2.48	20240417	2645	-29.83	20240102	1750	6.06	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
3	20240430	151157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	3	2	0.16	63191349	33987	57.64	1860	1879	1850	2415	1302	1860	1859.28	0.61	0	-2198	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	559	19.41	1.39	12	0.11	96.00	1340.00	2645	20240102	-29.57	1750	20231020	6.46	2645	-29.57	20240102	1811	2.87	20240417	2645	-29.57	20240102	1750	6.46	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
4	20240430	141204	57	100.00	KOSDAQ		유통	N	N	N	N		N	1861	1	2	0.05	61587445	33126	56.18	1860	1879	1850	2415	1302	1860	1859.19	0.61	0	-2214	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	559	19.39	1.39	12	0.11	96.00	1340.00	2645	20240102	-29.64	1750	20231020	6.34	2645	-29.64	20240102	1811	2.76	20240417	2645	-29.64	20240102	1750	6.34	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
5	20240430	131200	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	6	2	0.32	51422447	27666	46.92	1860	1879	1850	2415	1302	1860	1858.69	0.61	0	-2602	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	560	19.44	1.39	12	0.09	96.00	1340.00	2645	20240102	-29.45	1750	20231020	6.63	2645	-29.45	20240102	1811	3.04	20240417	2645	-29.45	20240102	1750	6.63	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
6	20240430	121156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	4	2	0.22	46722154	25146	42.64	1860	1879	1850	2415	1302	1860	1858.04	0.61	0	-2602	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	560	19.42	1.39	12	0.08	96.00	1340.00	2645	20240102	-29.53	1750	20231020	6.51	2645	-29.53	20240102	1811	2.93	20240417	2645	-29.53	20240102	1750	6.51	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
7	20240430	111151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1861	1	2	0.05	17003826	9107	15.44	1860	1879	1860	2415	1302	1860	1867.12	0.61	0	-4532	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	559	19.39	1.39	12	0.03	96.00	1340.00	2645	20240102	-29.64	1750	20231020	6.34	2645	-29.64	20240102	1811	2.76	20240417	2645	-29.64	20240102	1750	6.34	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
8	20240430	101153	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	9	2	0.48	6905080	3703	6.28	1860	1879	1860	2415	1302	1860	1864.73	0.61	0	-491	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	561	19.47	1.39	12	0.01	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
9	20240430	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	15	2	0.81	3965289	2125	3.60	1860	1879	1860	2415	1302	1860	1866.02	0.61	0	10	1894	1877	1858	1841	1822	1867	1831	30	555	100	1370	1	1	30027963	563	19.53	1.40	12	0.01	96.00	1340.00	2645	20240102	-29.11	1750	20231020	7.14	2645	-29.11	20240102	1811	3.53	20240417	2645	-29.11	20240102	1750	7.14	20231020	2.11	N	299170	100	30 억		183543	N	N	0	N	00	N
10	20240429	161142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-13	5	-0.69	109039277	58867	143.02	1873	1875	1839	2430	1312	1873	1852.30	0.60	0	2003	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	559	19.38	1.39	12	0.20	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
11	20240429	151152	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	-13	5	-0.69	108710058	58690	142.59	1873	1875	1839	2430	1312	1873	1852.28	0.60	0	2003	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	559	19.38	1.39	12	0.20	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
12	20240429	141107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	-20	5	-1.07	105531215	56974	138.42	1873	1875	1839	2430	1312	1873	1852.27	0.60	0	3188	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	556	19.30	1.38	12	0.19	96.00	1340.00	2645	20240102	-29.94	1750	20231020	5.89	2645	-29.94	20240102	1811	2.32	20240417	2645	-29.94	20240102	1750	5.89	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
13	20240429	131151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1861	-12	5	-0.64	97150292	52435	127.39	1873	1875	1839	2430	1312	1873	1852.78	0.60	0	3179	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	559	19.39	1.39	12	0.17	96.00	1340.00	2645	20240102	-29.64	1750	20231020	6.34	2645	-29.64	20240102	1811	2.76	20240417	2645	-29.64	20240102	1750	6.34	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
14	20240429	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	-21	5	-1.12	93137091	50269	122.13	1873	1875	1839	2430	1312	1873	1852.77	0.60	0	3364	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	556	19.29	1.38	12	0.17	96.00	1340.00	2645	20240102	-29.98	1750	20231020	5.83	2645	-29.98	20240102	1811	2.26	20240417	2645	-29.98	20240102	1750	5.83	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
15	20240429	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	-33	5	-1.76	79566988	42910	104.25	1873	1875	1840	2430	1312	1873	1854.28	0.60	0	3453	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	553	19.17	1.37	12	0.14	96.00	1340.00	2645	20240102	-30.43	1750	20231020	5.14	2645	-30.43	20240102	1811	1.60	20240417	2645	-30.43	20240102	1750	5.14	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
16	20240429	101150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	-18	5	-0.96	30738987	16510	40.11	1873	1875	1854	2430	1312	1873	1861.84	0.60	0	3045	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	557	19.32	1.38	12	0.05	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
17	20240429	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	1875	2	2	0.11	22478	12	0.03	1873	1875	1873	2430	1312	1873	1873.17	0.60	0	-2	1926	1899	1882	1855	1838	1891	1847	30	557	100	1380	1	1	30027963	563	19.53	1.40	12	0.00	96.00	1340.00	2645	20240102	-29.11	1750	20231020	7.14	2645	-29.11	20240102	1811	3.53	20240417	2645	-29.11	20240102	1750	7.14	20231020	2.09	N	299170	100	30 억		181540	N	N	0	N	00	N
18	20240426	161145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	5	2	0.27	77299270	41160	124.50	1909	1909	1865	2425	1308	1868	1878.02	0.61	0	-2054	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	562	19.51	1.40	12	0.14	96.00	1340.00	2645	20240102	-29.19	1750	20231020	7.03	2645	-29.19	20240102	1811	3.42	20240417	2645	-29.19	20240102	1750	7.03	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
19	20240426	151146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1867	-1	5	-0.05	76492847	40729	123.19	1909	1909	1865	2425	1308	1868	1878.09	0.61	0	-2054	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	561	19.45	1.39	12	0.14	96.00	1340.00	2645	20240102	-29.41	1750	20231020	6.69	2645	-29.41	20240102	1811	3.09	20240417	2645	-29.41	20240102	1750	6.69	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
20	20240426	141145	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	4	2	0.21	73294282	39018	118.02	1909	1909	1865	2425	1308	1868	1878.47	0.61	0	-2401	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	562	19.50	1.40	12	0.13	96.00	1340.00	2645	20240102	-29.22	1750	20231020	6.97	2645	-29.22	20240102	1811	3.37	20240417	2645	-29.22	20240102	1750	6.97	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
21	20240426	131146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	10	2	0.54	72837330	38774	117.28	1909	1909	1865	2425	1308	1868	1878.51	0.61	0	-2400	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	564	19.56	1.40	12	0.13	96.00	1340.00	2645	20240102	-29.00	1750	20231020	7.31	2645	-29.00	20240102	1811	3.70	20240417	2645	-29.00	20240102	1750	7.31	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
22	20240426	121143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	10	2	0.54	72728406	38716	117.10	1909	1909	1865	2425	1308	1868	1878.51	0.61	0	-2400	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	564	19.56	1.40	12	0.13	96.00	1340.00	2645	20240102	-29.00	1750	20231020	7.31	2645	-29.00	20240102	1811	3.70	20240417	2645	-29.00	20240102	1750	7.31	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
23	20240426	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	2	2	0.11	68248184	36321	109.86	1909	1909	1865	2425	1308	1868	1879.03	0.61	0	-2400	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	562	19.48	1.40	12	0.12	96.00	1340.00	2645	20240102	-29.30	1750	20231020	6.86	2645	-29.30	20240102	1811	3.26	20240417	2645	-29.30	20240102	1750	6.86	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
24	20240426	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	13	2	0.70	46745636	24821	75.08	1909	1909	1865	2425	1308	1868	1883.31	0.61	0	-1487	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	565	19.59	1.40	12	0.08	96.00	1340.00	2645	20240102	-28.88	1750	20231020	7.49	2645	-28.88	20240102	1811	3.87	20240417	2645	-28.88	20240102	1750	7.49	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
25	20240426	091147	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	15	2	0.80	31198031	16512	49.94	1909	1909	1865	2425	1308	1868	1889.42	0.61	0	-70	1876	1871	1864	1859	1852	1874	1862	30	557	100	1380	1	1	30027963	565	19.61	1.41	12	0.05	96.00	1340.00	2645	20240102	-28.81	1750	20231020	7.60	2645	-28.81	20240102	1811	3.98	20240417	2645	-28.81	20240102	1750	7.60	20231020	2.09	N	299170	100	30 억		183594	N	N	0	N	00	N
26	20240425	161137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-2	5	-0.11	61710347	33061	67.39	1862	1869	1857	2430	1309	1870	1866.48	0.60	0	1969	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.46	1.39	12	0.11	96.00	1340.00	2645	20240102	-29.38	1750	20231020	6.74	2645	-29.38	20240102	1811	3.15	20240417	2645	-29.38	20240102	1750	6.74	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
27	20240425	151142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-2	5	-0.11	54163514	29014	59.14	1862	1869	1857	2430	1309	1870	1866.81	0.60	0	2006	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.46	1.39	12	0.10	96.00	1340.00	2645	20240102	-29.38	1750	20231020	6.74	2645	-29.38	20240102	1811	3.15	20240417	2645	-29.38	20240102	1750	6.74	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
28	20240425	141139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	-4	5	-0.21	35874720	19215	39.17	1862	1869	1857	2430	1309	1870	1867.02	0.60	0	2560	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	560	19.44	1.39	12	0.06	96.00	1340.00	2645	20240102	-29.45	1750	20231020	6.63	2645	-29.45	20240102	1811	3.04	20240417	2645	-29.45	20240102	1750	6.63	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
29	20240425	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	-2	5	-0.11	28899947	15477	31.55	1862	1869	1857	2430	1309	1870	1867.28	0.60	0	2212	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.46	1.39	12	0.05	96.00	1340.00	2645	20240102	-29.38	1750	20231020	6.74	2645	-29.38	20240102	1811	3.15	20240417	2645	-29.38	20240102	1750	6.74	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
30	20240425	121137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-1	5	-0.05	20499337	10979	22.38	1862	1869	1857	2430	1309	1870	1867.14	0.60	0	1777	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.47	1.39	12	0.04	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
31	20240425	111138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-1	5	-0.05	17752440	9509	19.38	1862	1869	1857	2430	1309	1870	1866.91	0.60	0	1607	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.47	1.39	12	0.03	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
32	20240425	101138	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-1	5	-0.05	12917588	6921	14.11	1862	1869	1857	2430	1309	1870	1866.43	0.60	0	1229	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.47	1.39	12	0.02	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
33	20240425	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-1	5	-0.05	1543948	830	1.69	1862	1869	1857	2430	1309	1870	1860.18	0.60	0	-78	1906	1888	1871	1853	1836	1879	1844	30	560	100	1380	1	1	30027963	561	19.47	1.39	12	0.00	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.09	N	299170	100	30 억		181625	N	N	0	N	00	N
34	20240424	161119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-2	5	-0.11	91462094	48942	94.24	1873	1889	1854	2430	1311	1872	1868.79	0.60	0	1449	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	562	19.48	1.40	12	0.16	96.00	1340.00	2645	20240102	-29.30	1750	20231020	6.86	2645	-29.30	20240102	1811	3.26	20240417	2645	-29.30	20240102	1750	6.86	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
35	20240424	151136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	1	2	0.05	88410591	47311	91.10	1873	1889	1854	2430	1311	1872	1868.71	0.60	0	2730	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	562	19.51	1.40	12	0.16	96.00	1340.00	2645	20240102	-29.19	1750	20231020	7.03	2645	-29.19	20240102	1811	3.42	20240417	2645	-29.19	20240102	1750	7.03	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
36	20240424	141137	57	100.00	KOSDAQ		유통	N	N	N	N		N	1876	4	2	0.21	40990387	21879	42.13	1873	1889	1854	2430	1311	1872	1873.50	0.60	0	723	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	563	19.54	1.40	12	0.07	96.00	1340.00	2645	20240102	-29.07	1750	20231020	7.20	2645	-29.07	20240102	1811	3.59	20240417	2645	-29.07	20240102	1750	7.20	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
37	20240424	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	0	3	0.00	36910295	19700	37.93	1873	1889	1854	2430	1311	1872	1873.62	0.60	0	275	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	562	19.50	1.40	12	0.07	96.00	1340.00	2645	20240102	-29.22	1750	20231020	6.97	2645	-29.22	20240102	1811	3.37	20240417	2645	-29.22	20240102	1750	6.97	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
38	20240424	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	0	3	0.00	36024908	19227	37.02	1873	1889	1854	2430	1311	1872	1873.66	0.60	0	275	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	562	19.50	1.40	12	0.06	96.00	1340.00	2645	20240102	-29.22	1750	20231020	6.97	2645	-29.22	20240102	1811	3.37	20240417	2645	-29.22	20240102	1750	6.97	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
39	20240424	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1873	1	2	0.05	30915839	16499	31.77	1873	1889	1854	2430	1311	1872	1873.80	0.60	0	275	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	562	19.51	1.40	12	0.05	96.00	1340.00	2645	20240102	-29.19	1750	20231020	7.03	2645	-29.19	20240102	1811	3.42	20240417	2645	-29.19	20240102	1750	7.03	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
40	20240424	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	11	2	0.59	18918037	10092	19.43	1873	1889	1854	2430	1311	1872	1874.56	0.60	0	-248	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	565	19.61	1.41	12	0.03	96.00	1340.00	2645	20240102	-28.81	1750	20231020	7.60	2645	-28.81	20240102	1811	3.98	20240417	2645	-28.81	20240102	1750	7.60	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
41	20240424	091135	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-1	5	-0.05	4252574	2281	4.39	1873	1877	1854	2430	1311	1872	1864.35	0.60	0	-113	1904	1888	1874	1858	1844	1881	1851	30	558	100	1380	1	1	30027963	562	19.49	1.40	12	0.01	96.00	1340.00	2645	20240102	-29.26	1750	20231020	6.91	2645	-29.26	20240102	1811	3.31	20240417	2645	-29.26	20240102	1750	6.91	20231020	2.11	N	299170	100	30 억		180176	N	N	0	N	00	N
42	20240423	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1872	1	2	0.05	97067050	51935	180.36	1885	1890	1860	2430	1310	1871	1869.01	0.62	0	-6392	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	562	19.50	1.40	12	0.17	96.00	1340.00	2645	20240102	-29.22	1750	20231020	6.97	2645	-29.22	20240102	1811	3.37	20240417	2645	-29.22	20240102	1750	6.97	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
43	20240423	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	1863	-8	5	-0.43	78426935	41974	145.77	1885	1890	1860	2430	1310	1871	1868.46	0.62	0	-6125	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	559	19.41	1.39	12	0.14	96.00	1340.00	2645	20240102	-29.57	1750	20231020	6.46	2645	-29.57	20240102	1811	2.87	20240417	2645	-29.57	20240102	1750	6.46	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
44	20240423	141128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-2	5	-0.11	73198023	39166	136.02	1885	1890	1860	2430	1310	1871	1868.92	0.62	0	-4834	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	561	19.47	1.39	12	0.13	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
45	20240423	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1869	-2	5	-0.11	65014116	34772	120.76	1885	1890	1860	2430	1310	1871	1869.73	0.62	0	-3605	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	561	19.47	1.39	12	0.12	96.00	1340.00	2645	20240102	-29.34	1750	20231020	6.80	2645	-29.34	20240102	1811	3.20	20240417	2645	-29.34	20240102	1750	6.80	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
46	20240423	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	-1	5	-0.05	43283199	23112	80.26	1885	1890	1868	2430	1310	1871	1872.76	0.62	0	-2603	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	562	19.48	1.40	12	0.08	96.00	1340.00	2645	20240102	-29.30	1750	20231020	6.86	2645	-29.30	20240102	1811	3.26	20240417	2645	-29.30	20240102	1750	6.86	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
47	20240423	111127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1878	7	2	0.37	30410474	16231	56.37	1885	1890	1870	2430	1310	1871	1873.60	0.62	0	-2098	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	564	19.56	1.40	12	0.05	96.00	1340.00	2645	20240102	-29.00	1750	20231020	7.31	2645	-29.00	20240102	1811	3.70	20240417	2645	-29.00	20240102	1750	7.31	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
48	20240423	101125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	0	3	0.00	15990553	8530	29.62	1885	1890	1870	2430	1310	1871	1874.63	0.62	0	200	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	562	19.49	1.40	12	0.03	96.00	1340.00	2645	20240102	-29.26	1750	20231020	6.91	2645	-29.26	20240102	1811	3.31	20240417	2645	-29.26	20240102	1750	6.91	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
49	20240423	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	18	2	0.96	2333892	1241	4.31	1885	1890	1871	2430	1310	1871	1880.65	0.62	0	182	1906	1888	1879	1861	1852	1884	1857	30	559	100	1380	1	1	30027963	567	19.68	1.41	12	0.00	96.00	1340.00	2645	20240102	-28.58	1750	20231020	7.94	2645	-28.58	20240102	1811	4.31	20240417	2645	-28.58	20240102	1750	7.94	20231020	2.12	N	299170	100	30 억		186568	N	N	0	N	00	N
50	20240422	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-10	5	-0.53	54137951	28795	49.00	1872	1897	1870	2445	1317	1881	1880.12	0.60	0	5445	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	562	19.49	1.40	12	0.10	96.00	1340.00	2645	20240102	-29.26	1750	20231020	6.91	2645	-29.26	20240102	1811	3.31	20240417	2645	-29.26	20240102	1750	6.91	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
51	20240422	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	8	2	0.43	50347013	26771	45.55	1872	1897	1870	2445	1317	1881	1880.65	0.60	0	5596	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	567	19.68	1.41	12	0.09	96.00	1340.00	2645	20240102	-28.58	1750	20231020	7.94	2645	-28.58	20240102	1811	4.31	20240417	2645	-28.58	20240102	1750	7.94	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
52	20240422	141122	57	100.00	KOSDAQ		유통	N	N	N	N		N	1883	2	2	0.11	39520406	20992	35.72	1872	1897	1870	2445	1317	1881	1882.64	0.60	0	5609	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	565	19.61	1.41	12	0.07	96.00	1340.00	2645	20240102	-28.81	1750	20231020	7.60	2645	-28.81	20240102	1811	3.98	20240417	2645	-28.81	20240102	1750	7.60	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
53	20240422	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-2	5	-0.11	39362148	20908	35.58	1872	1897	1870	2445	1317	1881	1882.64	0.60	0	5609	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	564	19.57	1.40	12	0.07	96.00	1340.00	2645	20240102	-28.96	1750	20231020	7.37	2645	-28.96	20240102	1811	3.75	20240417	2645	-28.96	20240102	1750	7.37	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
54	20240422	121118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	8	2	0.43	31648518	16803	28.59	1872	1897	1870	2445	1317	1881	1883.50	0.60	0	3138	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	567	19.68	1.41	12	0.06	96.00	1340.00	2645	20240102	-28.58	1750	20231020	7.94	2645	-28.58	20240102	1811	4.31	20240417	2645	-28.58	20240102	1750	7.94	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
55	20240422	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1890	9	2	0.48	19391076	10290	17.51	1872	1897	1870	2445	1317	1881	1884.46	0.60	0	3678	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	568	19.69	1.41	12	0.03	96.00	1340.00	2645	20240102	-28.54	1750	20231020	8.00	2645	-28.54	20240102	1811	4.36	20240417	2645	-28.54	20240102	1750	8.00	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
56	20240422	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1894	13	2	0.69	14705944	7813	13.29	1872	1897	1870	2445	1317	1881	1882.24	0.60	0	3720	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	569	19.73	1.41	12	0.03	96.00	1340.00	2645	20240102	-28.39	1750	20231020	8.23	2645	-28.39	20240102	1811	4.58	20240417	2645	-28.39	20240102	1750	8.23	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
57	20240422	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	1889	8	2	0.43	2834779	1513	2.57	1872	1889	1870	2445	1317	1881	1873.61	0.60	0	418	1913	1897	1869	1853	1825	1905	1861	30	564	100	1390	1	1	30027963	567	19.68	1.41	12	0.01	96.00	1340.00	2645	20240102	-28.58	1750	20231020	7.94	2645	-28.58	20240102	1811	4.31	20240417	2645	-28.58	20240102	1750	7.94	20231020	2.16	N	299170	100	30 억		181123	N	N	0	N	00	N
58	20240419	161027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	22	2	1.18	108759627	58452	123.39	1860	1885	1841	2415	1302	1859	1860.67	0.58	0	5463	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	565	19.59	1.40	12	0.19	96.00	1340.00	2645	20240102	-28.88	1750	20231020	7.49	2645	-28.88	20240102	1811	3.87	20240417	2645	-28.88	20240102	1750	7.49	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
59	20240419	151035	57	100.00	KOSDAQ		유통	N	N	N	N		N	1881	22	2	1.18	107190286	57617	121.63	1860	1885	1841	2415	1302	1859	1860.39	0.58	0	5439	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	565	19.59	1.40	12	0.19	96.00	1340.00	2645	20240102	-28.88	1750	20231020	7.49	2645	-28.88	20240102	1811	3.87	20240417	2645	-28.88	20240102	1750	7.49	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
60	20240419	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	1	2	0.05	79985340	43066	90.91	1860	1875	1841	2415	1302	1859	1857.27	0.58	0	-1588	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	559	19.38	1.39	12	0.14	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
61	20240419	131028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	1	2	0.05	79026801	42550	89.82	1860	1875	1841	2415	1302	1859	1857.27	0.58	0	-1588	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	559	19.38	1.39	12	0.14	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
62	20240419	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	0	3	0.00	73835838	39759	83.93	1860	1875	1841	2415	1302	1859	1857.08	0.58	0	-1013	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	558	19.36	1.39	12	0.13	96.00	1340.00	2645	20240102	-29.72	1750	20231020	6.23	2645	-29.72	20240102	1811	2.65	20240417	2645	-29.72	20240102	1750	6.23	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
63	20240419	111038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	0	3	0.00	53047308	28504	60.17	1860	1875	1851	2415	1302	1859	1861.05	0.58	0	-1929	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	558	19.36	1.39	12	0.09	96.00	1340.00	2645	20240102	-29.72	1750	20231020	6.23	2645	-29.72	20240102	1811	2.65	20240417	2645	-29.72	20240102	1750	6.23	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
64	20240419	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	1868	9	2	0.48	22417887	12034	25.40	1860	1875	1857	2415	1302	1859	1862.88	0.58	0	1880	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	561	19.46	1.39	12	0.04	96.00	1340.00	2645	20240102	-29.38	1750	20231020	6.74	2645	-29.38	20240102	1811	3.15	20240417	2645	-29.38	20240102	1750	6.74	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
65	20240419	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	1	2	0.05	7174030	3858	8.14	1860	1875	1857	2415	1302	1859	1859.52	0.58	0	363	1885	1871	1846	1832	1807	1879	1840	30	556	100	1370	1	1	30027963	559	19.38	1.39	12	0.01	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.16	N	299170	100	30 억		175660	N	N	0	N	00	N
66	20240418	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	23	2	1.25	86201184	46717	149.44	1836	1860	1821	2385	1286	1836	1844.92	0.54	0	12957	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	558	19.36	1.39	12	0.16	96.00	1340.00	2645	20240102	-29.72	1750	20231020	6.23	2645	-29.72	20240102	1811	2.65	20240417	2645	-29.72	20240102	1750	6.23	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
67	20240418	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	24	2	1.31	83267682	45139	144.39	1836	1860	1821	2385	1286	1836	1844.69	0.54	0	12938	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	559	19.38	1.39	12	0.15	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
68	20240418	141030	57	100.00	KOSDAQ		유통	N	N	N	N		N	1860	24	2	1.31	77274910	41915	134.08	1836	1860	1821	2385	1286	1836	1843.61	0.54	0	12938	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	559	19.38	1.39	12	0.14	96.00	1340.00	2645	20240102	-29.68	1750	20231020	6.29	2645	-29.68	20240102	1811	2.71	20240417	2645	-29.68	20240102	1750	6.29	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
69	20240418	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	19	2	1.03	57786871	31407	100.47	1836	1855	1821	2385	1286	1836	1839.94	0.54	0	10794	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	557	19.32	1.38	12	0.10	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
70	20240418	121021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	18	2	0.98	57390001	31193	99.78	1836	1855	1821	2385	1286	1836	1839.84	0.54	0	10794	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	557	19.31	1.38	12	0.10	96.00	1340.00	2645	20240102	-29.91	1750	20231020	5.94	2645	-29.91	20240102	1811	2.37	20240417	2645	-29.91	20240102	1750	5.94	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
71	20240418	111028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1855	19	2	1.03	53669875	29187	93.37	1836	1855	1821	2385	1286	1836	1838.83	0.54	0	10794	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	557	19.32	1.38	12	0.10	96.00	1340.00	2645	20240102	-29.87	1750	20231020	6.00	2645	-29.87	20240102	1811	2.43	20240417	2645	-29.87	20240102	1750	6.00	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
72	20240418	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	9	2	0.49	30921237	16887	54.02	1836	1847	1821	2385	1286	1836	1831.07	0.54	0	2679	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	554	19.22	1.38	12	0.06	96.00	1340.00	2645	20240102	-30.25	1750	20231020	5.43	2645	-30.25	20240102	1811	1.88	20240417	2645	-30.25	20240102	1750	5.43	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
73	20240418	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-7	5	-0.38	4181198	2285	7.31	1836	1836	1826	2385	1286	1836	1829.85	0.54	0	-272	1884	1859	1835	1810	1786	1848	1799	30	549	100	1350	1	1	30027963	549	19.05	1.36	12	0.01	96.00	1340.00	2645	20240102	-30.85	1750	20231020	4.51	2645	-30.85	20240102	1811	0.99	20240417	2645	-30.85	20240102	1750	4.51	20231020	2.27	N	299170	100	30 억		163203	N	N	0	N	00	N
74	20240417	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1836	-12	5	-0.65	57635686	31261	42.29	1860	1860	1811	2400	1294	1848	1843.71	0.55	0	-1084	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	551	19.12	1.37	12	0.10	96.00	1340.00	2645	20240102	-30.59	1750	20231020	4.91	2645	-30.59	20240102	1811	1.38	20240417	2645	-30.59	20240102	1750	4.91	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
75	20240417	151029	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	-10	5	-0.54	53860444	29205	39.50	1860	1860	1811	2400	1294	1848	1844.22	0.55	0	-1084	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	552	19.15	1.37	12	0.10	96.00	1340.00	2645	20240102	-30.51	1750	20231020	5.03	2645	-30.51	20240102	1811	1.49	20240417	2645	-30.51	20240102	1750	5.03	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
76	20240417	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	0	3	0.00	51032759	27669	37.43	1860	1860	1811	2400	1294	1848	1844.40	0.55	0	-1049	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	555	19.25	1.38	12	0.09	96.00	1340.00	2645	20240102	-30.13	1750	20231020	5.60	2645	-30.13	20240102	1811	2.04	20240417	2645	-30.13	20240102	1750	5.60	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
77	20240417	131026	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	0	3	0.00	48177202	26122	35.33	1860	1860	1811	2400	1294	1848	1844.32	0.55	0	-1049	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	555	19.25	1.38	12	0.09	96.00	1340.00	2645	20240102	-30.13	1750	20231020	5.60	2645	-30.13	20240102	1811	2.04	20240417	2645	-30.13	20240102	1750	5.60	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
78	20240417	121028	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	2	2	0.11	45894867	24887	33.66	1860	1860	1811	2400	1294	1848	1844.13	0.55	0	31	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	556	19.27	1.38	12	0.08	96.00	1340.00	2645	20240102	-30.06	1750	20231020	5.71	2645	-30.06	20240102	1811	2.15	20240417	2645	-30.06	20240102	1750	5.71	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
79	20240417	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	2	2	0.11	17003194	9216	12.47	1860	1860	1811	2400	1294	1848	1844.96	0.55	0	-1977	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	556	19.27	1.38	12	0.03	96.00	1340.00	2645	20240102	-30.06	1750	20231020	5.71	2645	-30.06	20240102	1811	2.15	20240417	2645	-30.06	20240102	1750	5.71	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
80	20240417	101021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	5	2	0.27	11223685	6086	8.23	1860	1860	1811	2400	1294	1848	1844.18	0.55	0	-1476	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	556	19.30	1.38	12	0.02	96.00	1340.00	2645	20240102	-29.94	1750	20231020	5.89	2645	-29.94	20240102	1811	2.32	20240417	2645	-29.94	20240102	1750	5.89	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
81	20240417	091018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1859	11	2	0.60	3948553	2130	2.88	1860	1860	1848	2400	1294	1848	1853.78	0.55	0	-863	1929	1888	1864	1823	1799	1876	1811	30	552	100	1360	1	1	30027963	558	19.36	1.39	12	0.01	96.00	1340.00	2645	20240102	-29.72	1750	20231020	6.23	2645	-29.72	20240102	1840	1.03	20240416	2645	-29.72	20240102	1750	6.23	20231020	2.27	N	299170	100	30 억		164460	N	N	0	N	00	N
82	20240416	161023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	-53	5	-2.79	138326545	73828	356.18	1890	1905	1840	2470	1331	1901	1873.52	0.59	0	-13427	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	555	19.25	1.38	12	0.25	96.00	1340.00	2645	20240102	-30.13	1750	20231020	5.60	2645	-30.13	20240102	1840	0.43	20240416	2645	-30.13	20240102	1750	5.60	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
83	20240416	151022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	-51	5	-2.68	130235852	69441	335.01	1890	1905	1849	2470	1331	1901	1875.34	0.59	0	-13745	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	556	19.27	1.38	12	0.23	96.00	1340.00	2645	20240102	-30.06	1750	20231020	5.71	2645	-30.06	20240102	1849	0.05	20240416	2645	-30.06	20240102	1750	5.71	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
84	20240416	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	1874	-27	5	-1.42	110108442	58587	282.65	1890	1905	1864	2470	1331	1901	1879.25	0.59	0	-14009	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	563	19.52	1.40	12	0.20	96.00	1340.00	2645	20240102	-29.15	1750	20231020	7.09	2645	-29.15	20240102	1864	0.54	20240416	2645	-29.15	20240102	1750	7.09	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
85	20240416	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-22	5	-1.16	95711198	50896	245.54	1890	1905	1864	2470	1331	1901	1880.36	0.59	0	-12002	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	564	19.57	1.40	12	0.17	96.00	1340.00	2645	20240102	-28.96	1750	20231020	7.37	2645	-28.96	20240102	1864	0.80	20240416	2645	-28.96	20240102	1750	7.37	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
86	20240416	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1884	-17	5	-0.89	67383625	35758	172.51	1890	1905	1869	2470	1331	1901	1884.25	0.59	0	-9265	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	566	19.62	1.41	12	0.12	96.00	1340.00	2645	20240102	-28.77	1750	20231020	7.66	2645	-28.77	20240102	1869	0.80	20240416	2645	-28.77	20240102	1750	7.66	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
87	20240416	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	1885	-16	5	-0.84	66707282	35399	170.78	1890	1905	1869	2470	1331	1901	1884.25	0.59	0	-9262	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	566	19.64	1.41	12	0.12	96.00	1340.00	2645	20240102	-28.73	1750	20231020	7.71	2645	-28.73	20240102	1869	0.86	20240416	2645	-28.73	20240102	1750	7.71	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
88	20240416	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1893	-8	5	-0.42	56541811	29996	144.71	1890	1905	1869	2470	1331	1901	1884.76	0.59	0	-5846	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	568	19.72	1.41	12	0.10	96.00	1340.00	2645	20240102	-28.43	1750	20231020	8.17	2645	-28.43	20240102	1869	1.28	20240416	2645	-28.43	20240102	1750	8.17	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
89	20240416	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	0	3	0.00	3981084	2096	10.11	1890	1905	1890	2470	1331	1901	1898.99	0.59	0	-1325	1925	1913	1903	1891	1881	1908	1886	30	569	100	1400	1	1	30027963	571	19.80	1.42	12	0.01	96.00	1340.00	2645	20240102	-28.13	1750	20231020	8.63	2645	-28.13	20240102	1890	0.58	20240416	2645	-28.13	20240102	1750	8.63	20231020	2.25	N	299170	100	30 억		178467	N	N	0	N	00	N
90	20240415	161008	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-15	5	-0.78	32519250	17122	31.99	1915	1915	1893	2490	1342	1916	1899.27	0.61	0	-4935	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	571	19.80	1.42	12	0.06	96.00	1340.00	2645	20240102	-28.13	1750	20231020	8.63	2645	-28.13	20240102	1893	0.42	20240415	2645	-28.13	20240102	1750	8.63	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
91	20240415	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-15	5	-0.78	32408992	17064	31.88	1915	1915	1893	2490	1342	1916	1899.26	0.61	0	-4935	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	571	19.80	1.42	12	0.06	96.00	1340.00	2645	20240102	-28.13	1750	20231020	8.63	2645	-28.13	20240102	1893	0.42	20240415	2645	-28.13	20240102	1750	8.63	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
92	20240415	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-15	5	-0.78	29077211	15307	28.60	1915	1915	1893	2490	1342	1916	1899.60	0.61	0	-4904	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	571	19.80	1.42	12	0.05	96.00	1340.00	2645	20240102	-28.13	1750	20231020	8.63	2645	-28.13	20240102	1893	0.42	20240415	2645	-28.13	20240102	1750	8.63	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
93	20240415	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-16	5	-0.84	25014626	13166	24.60	1915	1915	1893	2490	1342	1916	1899.94	0.61	0	-4897	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	571	19.79	1.42	12	0.04	96.00	1340.00	2645	20240102	-28.17	1750	20231020	8.57	2645	-28.17	20240102	1893	0.37	20240415	2645	-28.17	20240102	1750	8.57	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
94	20240415	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-21	5	-1.10	24403470	12844	23.99	1915	1915	1893	2490	1342	1916	1899.99	0.61	0	-4807	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	569	19.74	1.41	12	0.04	96.00	1340.00	2645	20240102	-28.36	1750	20231020	8.29	2645	-28.36	20240102	1893	0.11	20240415	2645	-28.36	20240102	1750	8.29	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
95	20240415	111010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-16	5	-0.84	23548538	12393	23.15	1915	1915	1893	2490	1342	1916	1900.15	0.61	0	-4554	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	571	19.79	1.42	12	0.04	96.00	1340.00	2645	20240102	-28.17	1750	20231020	8.57	2645	-28.17	20240102	1893	0.37	20240415	2645	-28.17	20240102	1750	8.57	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
96	20240415	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-7	5	-0.37	22146787	11656	21.77	1915	1915	1893	2490	1342	1916	1900.03	0.61	0	-3917	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	573	19.89	1.42	12	0.04	96.00	1340.00	2645	20240102	-27.83	1750	20231020	9.09	2645	-27.83	20240102	1893	0.85	20240415	2645	-27.83	20240102	1750	9.09	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
97	20240415	091013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-14	5	-0.73	3258284	1714	3.20	1915	1915	1900	2490	1342	1916	1900.98	0.61	0	-556	1950	1933	1917	1900	1884	1925	1892	30	574	100	1410	1	1	30027963	571	19.81	1.42	12	0.01	96.00	1340.00	2645	20240102	-28.09	1750	20231020	8.69	2645	-28.09	20240102	1900	0.11	20240415	2645	-28.09	20240102	1750	8.69	20231020	2.27	N	299170	100	30 억		183402	N	N	0	N	00	N
98	20240412	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-3	5	-0.16	102274186	53408	314.61	1930	1934	1901	2490	1344	1919	1914.96	0.61	0	773	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	575	19.96	1.43	12	0.18	96.00	1340.00	2645	20240102	-27.56	1750	20231020	9.49	2645	-27.56	20240102	1901	0.79	20240412	2645	-27.56	20240102	1750	9.49	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
99	20240412	151007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-9	5	-0.47	83600550	43609	256.89	1930	1934	1908	2490	1344	1919	1917.05	0.61	0	785	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	574	19.90	1.43	12	0.15	96.00	1340.00	2645	20240102	-27.79	1750	20231020	9.14	2645	-27.79	20240102	1907	0.16	20240411	2645	-27.79	20240102	1750	9.14	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
100	20240412	141002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-9	5	-0.47	81501366	42510	250.41	1930	1934	1908	2490	1344	1919	1917.23	0.61	0	1190	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	574	19.90	1.43	12	0.14	96.00	1340.00	2645	20240102	-27.79	1750	20231020	9.14	2645	-27.79	20240102	1907	0.16	20240411	2645	-27.79	20240102	1750	9.14	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
101	20240412	130952	57	100.00	KOSDAQ		유통	N	N	N	N		N	1917	-2	5	-0.10	72837643	37974	223.69	1930	1934	1910	2490	1344	1919	1918.09	0.61	0	1202	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	576	19.97	1.43	12	0.13	96.00	1340.00	2645	20240102	-27.52	1750	20231020	9.54	2645	-27.52	20240102	1907	0.52	20240411	2645	-27.52	20240102	1750	9.54	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
102	20240412	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	11	2	0.57	34317384	17855	105.18	1930	1934	1919	2490	1344	1919	1922.00	0.61	0	-175	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	580	20.10	1.44	12	0.06	96.00	1340.00	2645	20240102	-27.03	1750	20231020	10.29	2645	-27.03	20240102	1907	1.21	20240411	2645	-27.03	20240102	1750	10.29	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
103	20240412	110958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	11	2	0.57	34105090	17745	104.53	1930	1934	1919	2490	1344	1919	1921.95	0.61	0	-175	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	580	20.10	1.44	12	0.06	96.00	1340.00	2645	20240102	-27.03	1750	20231020	10.29	2645	-27.03	20240102	1907	1.21	20240411	2645	-27.03	20240102	1750	10.29	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
104	20240412	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	15	2	0.78	29643178	15424	90.86	1930	1934	1919	2490	1344	1919	1921.89	0.61	0	-563	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	581	20.15	1.44	12	0.05	96.00	1340.00	2645	20240102	-26.88	1750	20231020	10.51	2645	-26.88	20240102	1907	1.42	20240411	2645	-26.88	20240102	1750	10.51	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
105	20240412	090959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1923	4	2	0.21	3132136	1625	9.57	1930	1930	1923	2490	1344	1919	1927.47	0.61	0	-63	1940	1929	1918	1907	1896	1924	1902	30	571	100	1420	1	1	30027963	577	20.03	1.44	12	0.01	96.00	1340.00	2645	20240102	-27.30	1750	20231020	9.89	2645	-27.30	20240102	1907	0.84	20240411	2645	-27.30	20240102	1750	9.89	20231020	2.29	N	299170	100	30 억		182629	N	N	0	N	00	N
106	20240411	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-10	5	-0.52	32401897	16951	36.99	1929	1929	1907	2505	1351	1929	1911.50	0.62	0	-2770	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	576	19.99	1.43	12	0.06	96.00	1340.00	2645	20240102	-27.45	1750	20231020	9.66	2645	-27.45	20240102	1907	0.63	20240411	2645	-27.45	20240102	1750	9.66	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
107	20240411	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	1908	-21	5	-1.09	28326294	14819	32.34	1929	1929	1908	2505	1351	1929	1911.48	0.62	0	-2269	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	573	19.88	1.42	12	0.05	96.00	1340.00	2645	20240102	-27.86	1750	20231020	9.03	2645	-27.86	20240102	1908	0.00	20240411	2645	-27.86	20240102	1750	9.03	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
108	20240411	140957	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-11	5	-0.57	20559949	10754	23.47	1929	1929	1909	2505	1351	1929	1911.84	0.62	0	-1149	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	576	19.98	1.43	12	0.04	96.00	1340.00	2645	20240102	-27.49	1750	20231020	9.60	2645	-27.49	20240102	1909	0.47	20240411	2645	-27.49	20240102	1750	9.60	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
109	20240411	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-10	5	-0.52	18519994	9686	21.14	1929	1929	1909	2505	1351	1929	1912.04	0.62	0	-1144	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	576	19.99	1.43	12	0.03	96.00	1340.00	2645	20240102	-27.45	1750	20231020	9.66	2645	-27.45	20240102	1909	0.52	20240411	2645	-27.45	20240102	1750	9.66	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
110	20240411	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	1919	-10	5	-0.52	12778480	6680	14.58	1929	1929	1909	2505	1351	1929	1912.95	0.62	0	-2020	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	576	19.99	1.43	12	0.02	96.00	1340.00	2645	20240102	-27.45	1750	20231020	9.66	2645	-27.45	20240102	1909	0.52	20240411	2645	-27.45	20240102	1750	9.66	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
111	20240411	110949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-19	5	-0.98	11313024	5913	12.90	1929	1929	1909	2505	1351	1929	1913.25	0.62	0	-1927	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	574	19.90	1.43	12	0.02	96.00	1340.00	2645	20240102	-27.79	1750	20231020	9.14	2645	-27.79	20240102	1909	0.05	20240411	2645	-27.79	20240102	1750	9.14	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
112	20240411	100956	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	-5	5	-0.26	8745702	4569	9.97	1929	1929	1909	2505	1351	1929	1914.14	0.62	0	-1694	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	578	20.04	1.44	12	0.02	96.00	1340.00	2645	20240102	-27.26	1750	20231020	9.94	2645	-27.26	20240102	1909	0.79	20240411	2645	-27.26	20240102	1750	9.94	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
113	20240411	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-15	5	-0.78	1804193	938	2.05	1929	1929	1914	2505	1351	1929	1923.45	0.62	0	-928	1950	1939	1924	1913	1898	1932	1906	30	576	100	1420	1	1	30027963	575	19.94	1.43	12	0.00	96.00	1340.00	2645	20240102	-27.64	1750	20231020	9.37	2645	-27.64	20240102	1909	0.26	20240409	2645	-27.64	20240102	1750	9.37	20231020	2.29	N	299170	100	30 억		185399	N	N	0	N	00	N
114	20240409	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	1929	4	2	0.21	87921456	45823	67.41	1935	1935	1909	2500	1348	1925	1918.71	0.63	0	-4451	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	579	20.09	1.44	12	0.15	96.00	1340.00	2645	20240102	-27.07	1750	20231020	10.23	2645	-27.07	20240102	1909	1.05	20240409	2645	-27.07	20240102	1750	10.23	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
115	20240409	150943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1930	5	2	0.26	87713124	45715	67.25	1935	1935	1909	2500	1348	1925	1918.69	0.63	0	-4369	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	580	20.10	1.44	12	0.15	96.00	1340.00	2645	20240102	-27.03	1750	20231020	10.29	2645	-27.03	20240102	1909	1.10	20240409	2645	-27.03	20240102	1750	10.29	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
116	20240409	140948	57	100.00	KOSDAQ		유통	N	N	N	N		N	1913	-12	5	-0.62	79689861	41530	61.09	1935	1935	1909	2500	1348	1925	1918.85	0.63	0	-3784	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	574	19.93	1.43	12	0.14	96.00	1340.00	2645	20240102	-27.67	1750	20231020	9.31	2645	-27.67	20240102	1909	0.21	20240409	2645	-27.67	20240102	1750	9.31	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
117	20240409	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	7	2	0.36	71623024	37327	54.91	1935	1935	1909	2500	1348	1925	1918.80	0.63	0	-5258	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	580	20.12	1.44	12	0.12	96.00	1340.00	2645	20240102	-26.96	1750	20231020	10.40	2645	-26.96	20240102	1909	1.20	20240409	2645	-26.96	20240102	1750	10.40	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
118	20240409	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	0	3	0.00	61364302	32004	47.08	1935	1935	1909	2500	1348	1925	1917.39	0.63	0	-5207	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	578	20.05	1.44	12	0.11	96.00	1340.00	2645	20240102	-27.22	1750	20231020	10.00	2645	-27.22	20240102	1909	0.84	20240409	2645	-27.22	20240102	1750	10.00	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
119	20240409	110943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-4	5	-0.21	41530147	21646	31.84	1935	1935	1909	2500	1348	1925	1918.61	0.63	0	-1864	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	577	20.01	1.43	12	0.07	96.00	1340.00	2645	20240102	-27.37	1750	20231020	9.77	2645	-27.37	20240102	1909	0.63	20240409	2645	-27.37	20240102	1750	9.77	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
120	20240409	100936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	9	2	0.47	18527888	9630	14.17	1935	1935	1919	2500	1348	1925	1923.98	0.63	0	-657	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	581	20.15	1.44	12	0.03	96.00	1340.00	2645	20240102	-26.88	1750	20231020	10.51	2645	-26.88	20240102	1919	0.78	20240409	2645	-26.88	20240102	1750	10.51	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
121	20240409	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	1934	9	2	0.47	2785837	1446	2.13	1935	1935	1925	2500	1348	1925	1926.58	0.63	0	-150	1989	1957	1941	1909	1893	1949	1901	30	575	100	1420	1	1	30027963	581	20.15	1.44	12	0.00	96.00	1340.00	2645	20240102	-26.88	1750	20231020	10.51	2645	-26.88	20240102	1925	0.47	20240409	2645	-26.88	20240102	1750	10.51	20231020	2.27	N	299170	100	30 억		188835	N	N	0	N	00	N
122	20240408	160936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1925	-48	5	-2.43	129523493	66795	152.42	1973	1973	1925	2560	1382	1973	1939.12	0.68	0	-16061	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	578	20.05	1.44	12	0.22	96.00	1340.00	2645	20240102	-27.22	1750	20231020	10.00	2645	-27.22	20240102	1925	0.00	20240408	2645	-27.22	20240102	1750	10.00	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
123	20240408	150944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	-34	5	-1.72	112063629	57733	131.74	1973	1973	1926	2560	1382	1973	1941.07	0.68	0	-9793	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	582	20.20	1.45	12	0.19	96.00	1340.00	2645	20240102	-26.69	1750	20231020	10.80	2645	-26.69	20240102	1926	0.67	20240408	2645	-26.69	20240102	1750	10.80	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
124	20240408	140943	57	100.00	KOSDAQ		유통	N	N	N	N		N	1948	-25	5	-1.27	103225325	53154	121.29	1973	1973	1926	2560	1382	1973	1942.00	0.68	0	-9149	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	585	20.29	1.45	12	0.18	96.00	1340.00	2645	20240102	-26.35	1750	20231020	11.31	2645	-26.35	20240102	1926	1.14	20240408	2645	-26.35	20240102	1750	11.31	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
125	20240408	130937	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-45	5	-2.28	94300635	48542	110.77	1973	1973	1926	2560	1382	1973	1942.66	0.68	0	-7973	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	579	20.08	1.44	12	0.16	96.00	1340.00	2645	20240102	-27.11	1750	20231020	10.17	2645	-27.11	20240102	1926	0.10	20240408	2645	-27.11	20240102	1750	10.17	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
126	20240408	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1939	-34	5	-1.72	89929573	46277	105.60	1973	1973	1926	2560	1382	1973	1943.29	0.68	0	-6380	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	582	20.20	1.45	12	0.15	96.00	1340.00	2645	20240102	-26.69	1750	20231020	10.80	2645	-26.69	20240102	1926	0.67	20240408	2645	-26.69	20240102	1750	10.80	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
127	20240408	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	-31	5	-1.57	59966569	30782	70.24	1973	1973	1942	2560	1382	1973	1948.11	0.68	0	-4371	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	583	20.23	1.45	12	0.10	96.00	1340.00	2645	20240102	-26.58	1750	20231020	10.97	2645	-26.58	20240102	1942	0.00	20240408	2645	-26.58	20240102	1750	10.97	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
128	20240408	100933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-22	5	-1.12	31260836	16032	36.58	1973	1973	1947	2560	1382	1973	1949.90	0.68	0	-2536	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	586	20.32	1.46	12	0.05	96.00	1340.00	2645	20240102	-26.24	1750	20231020	11.49	2645	-26.24	20240102	1944	0.36	20240320	2645	-26.24	20240102	1750	11.49	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
129	20240408	090944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1951	-22	5	-1.12	3750809	1916	4.37	1973	1973	1950	2560	1382	1973	1957.62	0.68	0	-1166	2015	1993	1970	1948	1925	1982	1937	30	587	100	1460	1	1	30027963	586	20.32	1.46	12	0.01	96.00	1340.00	2645	20240102	-26.24	1750	20231020	11.49	2645	-26.24	20240102	1944	0.36	20240320	2645	-26.24	20240102	1750	11.49	20231020	2.31	N	299170	100	30 억		205020	N	N	0	N	00	N
130	20240405	160940	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-17	5	-0.85	85880843	43809	103.41	1990	1992	1947	2585	1393	1990	1960.35	0.73	0	-13638	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	592	20.55	1.47	12	0.15	96.00	1340.00	2645	20240102	-25.41	1750	20231020	12.74	2645	-25.41	20240102	1944	1.49	20240320	2645	-25.41	20240102	1750	12.74	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
131	20240405	150936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	-11	5	-0.55	85533581	43633	103.00	1990	1992	1947	2585	1393	1990	1960.30	0.73	0	-13599	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	594	20.61	1.48	12	0.15	96.00	1340.00	2645	20240102	-25.18	1750	20231020	13.09	2645	-25.18	20240102	1944	1.80	20240320	2645	-25.18	20240102	1750	13.09	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
132	20240405	140935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1959	-31	5	-1.56	69275012	35337	83.41	1990	1992	1947	2585	1393	1990	1960.41	0.73	0	-11046	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	588	20.41	1.46	12	0.12	96.00	1340.00	2645	20240102	-25.94	1750	20231020	11.94	2645	-25.94	20240102	1944	0.77	20240320	2645	-25.94	20240102	1750	11.94	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
133	20240405	130931	57	100.00	KOSDAQ		유통	N	N	N	N		N	1960	-30	5	-1.51	68348424	34864	82.30	1990	1992	1947	2585	1393	1990	1960.43	0.73	0	-10596	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	589	20.42	1.46	12	0.12	96.00	1340.00	2645	20240102	-25.90	1750	20231020	12.00	2645	-25.90	20240102	1944	0.82	20240320	2645	-25.90	20240102	1750	12.00	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
134	20240405	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	1962	-28	5	-1.41	66283529	33811	79.81	1990	1992	1947	2585	1393	1990	1960.41	0.73	0	-9771	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	589	20.44	1.46	12	0.11	96.00	1340.00	2645	20240102	-25.82	1750	20231020	12.11	2645	-25.82	20240102	1944	0.93	20240320	2645	-25.82	20240102	1750	12.11	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
135	20240405	110942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1952	-38	5	-1.91	60388002	30791	72.68	1990	1992	1949	2585	1393	1990	1961.22	0.73	0	-9601	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	586	20.33	1.46	12	0.10	96.00	1340.00	2645	20240102	-26.20	1750	20231020	11.54	2645	-26.20	20240102	1944	0.41	20240320	2645	-26.20	20240102	1750	11.54	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
136	20240405	100818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-19	5	-0.95	18234684	9261	21.86	1990	1992	1965	2585	1393	1990	1968.98	0.73	0	-564	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	592	20.53	1.47	12	0.03	96.00	1340.00	2645	20240102	-25.48	1750	20231020	12.63	2645	-25.48	20240102	1944	1.39	20240320	2645	-25.48	20240102	1750	12.63	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
137	20240405	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1969	-21	5	-1.06	3382291	1714	4.05	1990	1992	1969	2585	1393	1990	1973.33	0.73	0	-273	2030	2010	1985	1965	1940	1997	1952	30	595	100	1470	1	1	30027963	591	20.51	1.47	12	0.01	96.00	1340.00	2645	20240102	-25.56	1750	20231020	12.51	2645	-25.56	20240102	1944	1.29	20240320	2645	-25.56	20240102	1750	12.51	20231020	2.32	N	299170	100	30 억		219107	N	N	0	N	00	N
138	20240404	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	0	3	0.00	82479091	41808	161.60	1998	2005	1960	2585	1393	1990	1972.68	0.77	0	-11112	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	598	20.73	1.49	12	0.14	96.00	1340.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
139	20240404	150920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-10	5	-0.50	80545718	40835	157.84	1998	2005	1960	2585	1393	1990	1972.47	0.77	0	-10689	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	595	20.62	1.48	12	0.14	96.00	1340.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1944	1.85	20240320	2645	-25.14	20240102	1750	13.14	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
140	20240404	140925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	-14	5	-0.70	58243544	29486	113.97	1998	2005	1960	2585	1393	1990	1975.29	0.77	0	-5948	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	593	20.58	1.47	12	0.10	96.00	1340.00	2645	20240102	-25.29	1750	20231020	12.91	2645	-25.29	20240102	1944	1.65	20240320	2645	-25.29	20240102	1750	12.91	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
141	20240404	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1979	-11	5	-0.55	40352091	20387	78.80	1998	2005	1960	2585	1393	1990	1979.30	0.77	0	-5356	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	594	20.61	1.48	12	0.07	96.00	1340.00	2645	20240102	-25.18	1750	20231020	13.09	2645	-25.18	20240102	1944	1.80	20240320	2645	-25.18	20240102	1750	13.09	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
142	20240404	120920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-1	5	-0.05	24953655	12567	48.58	1998	2005	1974	2585	1393	1990	1985.65	0.77	0	-3640	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	597	20.72	1.48	12	0.04	96.00	1340.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
143	20240404	110922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	-2	5	-0.10	24550606	12364	47.79	1998	2005	1974	2585	1393	1990	1985.65	0.77	0	-3487	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	597	20.71	1.48	12	0.04	96.00	1340.00	2645	20240102	-24.84	1750	20231020	13.60	2645	-24.84	20240102	1944	2.26	20240320	2645	-24.84	20240102	1750	13.60	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
144	20240404	100920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	2	2	0.10	17439103	8770	33.90	1998	2005	1974	2585	1393	1990	1988.50	0.77	0	-2159	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	598	20.75	1.49	12	0.03	96.00	1340.00	2645	20240102	-24.69	1750	20231020	13.83	2645	-24.69	20240102	1944	2.47	20240320	2645	-24.69	20240102	1750	13.83	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
145	20240404	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-1	5	-0.05	4627775	2324	8.98	1998	1999	1989	2585	1393	1990	1991.30	0.77	0	-1062	2014	2002	1987	1975	1960	1994	1967	30	595	100	1470	1	1	30027963	597	20.72	1.48	12	0.01	96.00	1340.00	2645	20240102	-24.80	1750	20231020	13.66	2645	-24.80	20240102	1944	2.31	20240320	2645	-24.80	20240102	1750	13.66	20231020	2.34	N	299170	100	30 억		230239	N	N	0	N	00	N
146	20240403	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-10	5	-0.50	51301600	25865	48.02	1999	1999	1972	2600	1400	2000	1983.44	0.79	0	-7447	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	598	20.73	1.49	12	0.09	96.00	1340.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
147	20240403	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	-9	5	-0.45	48644666	24525	45.53	1999	1999	1972	2600	1400	2000	1983.47	0.79	0	-7207	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	598	20.74	1.49	12	0.08	96.00	1340.00	2645	20240102	-24.73	1750	20231020	13.77	2645	-24.73	20240102	1944	2.42	20240320	2645	-24.73	20240102	1750	13.77	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
148	20240403	140909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-6	5	-0.30	44379201	22382	41.55	1999	1999	1972	2600	1400	2000	1982.81	0.79	0	-6636	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	599	20.77	1.49	12	0.07	96.00	1340.00	2645	20240102	-24.61	1750	20231020	13.94	2645	-24.61	20240102	1944	2.57	20240320	2645	-24.61	20240102	1750	13.94	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
149	20240403	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1988	-12	5	-0.60	39286377	19825	36.81	1999	1999	1972	2600	1400	2000	1981.66	0.79	0	-5102	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	597	20.71	1.48	12	0.07	96.00	1340.00	2645	20240102	-24.84	1750	20231020	13.60	2645	-24.84	20240102	1944	2.26	20240320	2645	-24.84	20240102	1750	13.60	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
150	20240403	120907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-10	5	-0.50	29529283	14909	27.68	1999	1999	1972	2600	1400	2000	1980.63	0.79	0	-4325	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	598	20.73	1.49	12	0.05	96.00	1340.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
151	20240403	110915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-10	5	-0.50	29417843	14853	27.58	1999	1999	1972	2600	1400	2000	1980.60	0.79	0	-4269	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	598	20.73	1.49	12	0.05	96.00	1340.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
152	20240403	100914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-17	5	-0.85	23434039	11834	21.97	1999	1999	1972	2600	1400	2000	1980.23	0.79	0	-2137	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	595	20.66	1.48	12	0.04	96.00	1340.00	2645	20240102	-25.03	1750	20231020	13.31	2645	-25.03	20240102	1944	2.01	20240320	2645	-25.03	20240102	1750	13.31	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
153	20240403	090916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1977	-23	5	-1.15	6992321	3518	6.53	1999	1999	1977	2600	1400	2000	1987.58	0.79	0	-1591	2030	2015	1995	1980	1960	2022	1987	30	600	100	1480	1	1	30027963	594	20.59	1.48	12	0.01	96.00	1340.00	2645	20240102	-25.26	1750	20231020	12.97	2645	-25.26	20240102	1944	1.70	20240320	2645	-25.26	20240102	1750	12.97	20231020	2.33	N	299170	100	30 억		238486	N	N	0	N	00	N
154	20240402	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	1	2	0.05	106455923	53359	114.88	1999	2010	1975	2595	1400	1999	1995.09	0.81	0	-2696	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	5	1	30027963	601	20.83	1.49	12	0.18	96.00	1340.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1944	2.88	20240320	2645	-24.39	20240102	1750	14.29	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
155	20240402	150909	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	11	2	0.55	100068585	50167	108.00	1999	2010	1975	2595	1400	1999	1994.71	0.81	0	-3147	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	5	1	30027963	604	20.94	1.50	12	0.17	96.00	1340.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1944	3.40	20240320	2645	-24.01	20240102	1750	14.86	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
156	20240402	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	11	2	0.55	79022319	39645	85.35	1999	2010	1975	2595	1400	1999	1993.25	0.81	0	-3950	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	5	1	30027963	604	20.94	1.50	12	0.13	96.00	1340.00	2645	20240102	-24.01	1750	20231020	14.86	2645	-24.01	20240102	1944	3.40	20240320	2645	-24.01	20240102	1750	14.86	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
157	20240402	130857	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-9	5	-0.45	37211748	18756	40.38	1999	1999	1975	2595	1400	1999	1983.99	0.81	0	-11511	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	1	1	30027963	598	20.73	1.49	12	0.06	96.00	1340.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
158	20240402	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	-9	5	-0.45	28999832	14621	31.48	1999	1999	1975	2595	1400	1999	1983.44	0.81	0	-10561	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	1	1	30027963	598	20.73	1.49	12	0.05	96.00	1340.00	2645	20240102	-24.76	1750	20231020	13.71	2645	-24.76	20240102	1944	2.37	20240320	2645	-24.76	20240102	1750	13.71	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
159	20240402	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	-13	5	-0.65	26671426	13451	28.96	1999	1999	1975	2595	1400	1999	1982.86	0.81	0	-9645	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	1	1	30027963	596	20.69	1.48	12	0.04	96.00	1340.00	2645	20240102	-24.91	1750	20231020	13.49	2645	-24.91	20240102	1944	2.16	20240320	2645	-24.91	20240102	1750	13.49	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
160	20240402	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-19	5	-0.95	21668298	10926	23.52	1999	1999	1975	2595	1400	1999	1983.19	0.81	0	-8499	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	1	1	30027963	595	20.62	1.48	12	0.04	96.00	1340.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1944	1.85	20240320	2645	-25.14	20240102	1750	13.14	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
161	20240402	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-2	5	-0.10	2622390	1317	2.84	1999	1999	1984	2595	1400	1999	1991.18	0.81	0	-1195	2027	2012	1990	1975	1953	2020	1983	30	596	100	1470	1	1	30027963	600	20.80	1.49	12	0.00	96.00	1340.00	2645	20240102	-24.50	1750	20231020	14.11	2645	-24.50	20240102	1944	2.73	20240320	2645	-24.50	20240102	1750	14.11	20231020	2.34	N	299170	100	30 억		242073	N	N	0	N	00	N
162	20240401	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	24	2	1.22	92472146	46449	118.10	1980	2005	1968	2565	1383	1975	1990.83	0.74	0	20585	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	1	1	30027963	600	20.82	1.49	12	0.15	96.00	1340.00	2645	20240102	-24.42	1750	20231020	14.23	2645	-24.42	20240102	1944	2.83	20240320	2645	-24.42	20240102	1750	14.23	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
163	20240401	150900	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	25	2	1.27	89090673	44758	113.80	1980	2005	1968	2565	1383	1975	1990.50	0.74	0	20652	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	5	1	30027963	601	20.83	1.49	12	0.15	96.00	1340.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1944	2.88	20240320	2645	-24.39	20240102	1750	14.29	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
164	20240401	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	30	2	1.52	85671163	43048	109.45	1980	2005	1968	2565	1383	1975	1990.13	0.74	0	20591	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	5	1	30027963	602	20.89	1.50	12	0.14	96.00	1340.00	2645	20240102	-24.20	1750	20231020	14.57	2645	-24.20	20240102	1944	3.14	20240320	2645	-24.20	20240102	1750	14.57	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
165	20240401	130852	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	24	2	1.22	80283263	40356	102.61	1980	2005	1968	2565	1383	1975	1989.38	0.74	0	20621	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	1	1	30027963	600	20.82	1.49	12	0.13	96.00	1340.00	2645	20240102	-24.42	1750	20231020	14.23	2645	-24.42	20240102	1944	2.83	20240320	2645	-24.42	20240102	1750	14.23	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
166	20240401	120859	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	25	2	1.27	60140807	30288	77.01	1980	2000	1968	2565	1383	1975	1985.63	0.74	0	13666	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	5	1	30027963	601	20.83	1.49	12	0.10	96.00	1340.00	2645	20240102	-24.39	1750	20231020	14.29	2645	-24.39	20240102	1944	2.88	20240320	2645	-24.39	20240102	1750	14.29	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
167	20240401	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	5	2	0.25	23762356	12018	30.56	1980	1989	1968	2565	1383	1975	1977.23	0.74	0	609	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	1	1	30027963	595	20.62	1.48	12	0.04	96.00	1340.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1944	1.85	20240320	2645	-25.14	20240102	1750	13.14	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
168	20240401	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	12	2	0.61	22009457	11133	28.31	1980	1989	1968	2565	1383	1975	1976.96	0.74	0	512	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	1	1	30027963	597	20.70	1.48	12	0.04	96.00	1340.00	2645	20240102	-24.88	1750	20231020	13.54	2645	-24.88	20240102	1944	2.21	20240320	2645	-24.88	20240102	1750	13.54	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N
169	20240401	090853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	5	2	0.25	5031270	2543	6.47	1980	1985	1975	2565	1383	1975	1978.48	0.74	0	-1746	2017	1996	1979	1958	1941	2006	1968	30	590	100	1460	1	1	30027963	595	20.62	1.48	12	0.01	96.00	1340.00	2645	20240102	-25.14	1750	20231020	13.14	2645	-25.14	20240102	1944	1.85	20240320	2645	-25.14	20240102	1750	13.14	20231020	2.40	N	299170	100	30 억		221488	N	N	0	N	00	N