KissMeData/052300/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	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-3	5	-0.73	98448514	240104	68.20	412	420	404	535	289	412	410.03	0.47	0	7647	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	543	-2.43	0.28	12	0.18	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
3	20240430	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	1	2	0.24	94981329	231635	65.80	412	420	404	535	289	412	410.05	0.47	0	14862	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	548	-2.46	0.29	12	0.17	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
4	20240430	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-1	5	-0.24	88899681	216893	61.61	412	420	404	535	289	412	409.88	0.47	0	15391	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	545	-2.45	0.28	12	0.16	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
5	20240430	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-7	5	-1.70	83597136	203916	57.92	412	420	404	535	289	412	409.96	0.47	0	15237	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	537	-2.41	0.28	12	0.15	-168.00	1447.00	695	20231212	-41.73	301	20231027	34.55	544	-25.55	20240110	391	3.58	20240425	695	-41.73	20231212	301	34.55	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
6	20240430	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-5	5	-1.21	68222113	165989	47.15	412	420	406	535	289	412	411.00	0.47	0	10449	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	540	-2.42	0.28	12	0.13	-168.00	1447.00	695	20231212	-41.44	301	20231027	35.22	544	-25.18	20240110	391	4.09	20240425	695	-41.44	20231212	301	35.22	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
7	20240430	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-3	5	-0.73	59977661	145722	41.39	412	420	406	535	289	412	411.59	0.47	0	10005	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	543	-2.43	0.28	12	0.11	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	391	4.60	20240425	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
8	20240430	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	3	2	0.73	32017099	77470	22.01	412	420	411	535	289	412	413.28	0.47	0	16228	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	551	-2.47	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	391	6.14	20240425	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
9	20240430	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	8	2	1.94	1634194	3941	1.12	412	420	412	535	289	412	414.66	0.47	0	-2826	426	418	411	403	396	415	400	663	123	500	270	1	1	132651430	557	-2.50	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		619965	N	N	0	N	00	N
10	20240429	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-8	5	-1.90	144739272	351672	27.58	418	419	404	546	294	420	411.57	0.46	0	5207	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	547	-2.45	0.28	12	0.27	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	391	5.37	20240425	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
11	20240429	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-6	5	-1.43	140286559	340869	26.73	418	419	404	546	294	420	411.56	0.46	0	11725	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	549	-2.46	0.29	12	0.26	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
12	20240429	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-7	5	-1.67	131382265	319300	25.04	418	419	404	546	294	420	411.47	0.46	0	21802	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	548	-2.46	0.29	12	0.24	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	391	5.63	20240425	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
13	20240429	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-3	5	-0.71	122586366	298049	23.37	418	419	404	546	294	420	411.30	0.46	0	20653	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.22	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	391	6.65	20240425	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
14	20240429	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-6	5	-1.43	100083422	243705	19.11	418	418	404	546	294	420	410.67	0.46	0	26944	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	549	-2.46	0.29	12	0.18	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	391	5.88	20240425	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
15	20240429	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-4	5	-0.95	90530024	220542	17.30	418	418	404	546	294	420	410.49	0.46	0	28492	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	552	-2.48	0.29	12	0.17	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	391	6.39	20240425	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
16	20240429	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-9	5	-2.14	70605247	172188	13.50	418	418	404	546	294	420	410.05	0.46	0	13763	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	545	-2.45	0.28	12	0.13	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
17	20240429	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-9	5	-2.14	14292534	34620	2.72	418	418	411	546	294	420	412.84	0.46	0	6056	451	435	414	398	377	443	406	663	126	500	270	1	1	132651430	545	-2.45	0.28	12	0.03	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	391	5.12	20240425	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		612324	N	N	0	N	00	N
18	20240426	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	27	2	6.87	520747661	1257873	111.37	396	430	393	510	276	393	413.97	0.53	0	-63004	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	557	-2.50	0.29	12	0.95	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	391	7.42	20240425	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
19	20240426	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	32	2	8.14	457867920	1109731	98.26	396	430	393	510	276	393	412.59	0.53	0	-37043	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	564	-2.53	0.29	12	0.84	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	391	8.70	20240425	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
20	20240426	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	5	2	1.27	126782956	317764	28.13	396	410	393	510	276	393	398.98	0.53	0	6656	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	528	-2.37	0.28	12	0.24	-168.00	1447.00	695	20231212	-42.73	301	20231027	32.23	544	-26.84	20240110	391	1.79	20240425	695	-42.73	20231212	301	32.23	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
21	20240426	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	0	3	0.00	122566692	307146	27.19	396	410	393	510	276	393	399.05	0.53	0	6905	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	521	-2.34	0.27	12	0.23	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	391	0.51	20240425	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
22	20240426	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	3	2	0.76	108399395	271121	24.01	396	410	394	510	276	393	399.82	0.53	0	13280	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	525	-2.36	0.27	12	0.20	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	391	1.28	20240425	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
23	20240426	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	3	2	0.76	105531835	263875	23.36	396	410	394	510	276	393	399.93	0.53	0	15121	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	525	-2.36	0.27	12	0.20	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	391	1.28	20240425	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
24	20240426	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	7	2	1.78	84234921	209986	18.59	396	410	396	510	276	393	401.15	0.53	0	29245	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	531	-2.38	0.28	12	0.16	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	391	2.30	20240425	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
25	20240426	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	7	2	1.78	25762340	64442	5.71	396	403	396	510	276	393	399.78	0.53	0	-3568	430	411	401	382	372	406	377	663	117	500	250	1	1	132651430	531	-2.38	0.28	12	0.05	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	391	2.30	20240425	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억		700494	N	N	0	N	00	N
26	20240425	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-20	5	-4.84	449640515	1126901	702.85	417	420	391	536	290	413	399.01	0.48	0	-34268	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	521	-2.34	0.27	12	0.85	-168.00	1447.00	695	20231212	-43.45	301	20231027	30.56	544	-27.76	20240110	391	0.51	20240425	695	-43.45	20231212	301	30.56	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
27	20240425	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-17	5	-4.12	396908410	992748	619.18	417	420	393	536	290	413	399.81	0.48	0	48685	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	525	-2.36	0.27	12	0.75	-168.00	1447.00	695	20231212	-43.02	301	20231027	31.56	544	-27.21	20240110	393	0.76	20240425	695	-43.02	20231212	301	31.56	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
28	20240425	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-16	5	-3.87	359306444	897916	560.04	417	420	393	536	290	413	400.16	0.48	0	110461	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	527	-2.36	0.27	12	0.68	-168.00	1447.00	695	20231212	-42.88	301	20231027	31.89	544	-27.02	20240110	393	1.02	20240425	695	-42.88	20231212	301	31.89	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
29	20240425	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-14	5	-3.39	313232711	781499	487.43	417	420	393	536	290	413	400.81	0.48	0	110292	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	529	-2.38	0.28	12	0.59	-168.00	1447.00	695	20231212	-42.59	301	20231027	32.56	544	-26.65	20240110	393	1.53	20240425	695	-42.59	20231212	301	32.56	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
30	20240425	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-13	5	-3.15	292984811	730854	455.84	417	420	393	536	290	413	400.88	0.48	0	125388	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	531	-2.38	0.28	12	0.55	-168.00	1447.00	695	20231212	-42.45	301	20231027	32.89	544	-26.47	20240110	393	1.78	20240425	695	-42.45	20231212	301	32.89	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
31	20240425	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-12	5	-2.91	284046256	708493	441.89	417	420	393	536	290	413	400.92	0.48	0	131018	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	532	-2.39	0.28	12	0.53	-168.00	1447.00	695	20231212	-42.30	301	20231027	33.22	544	-26.29	20240110	393	2.04	20240425	695	-42.30	20231212	301	33.22	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
32	20240425	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-2	5	-0.48	12851544	31046	19.36	417	420	411	536	290	413	413.95	0.48	0	-3873	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	545	-2.45	0.28	12	0.02	-168.00	1447.00	695	20231212	-40.86	301	20231027	36.54	544	-24.45	20240110	408	0.74	20240416	695	-40.86	20231212	301	36.54	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
33	20240425	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	3	2	0.73	2539714	6107	3.81	417	417	414	536	290	413	415.87	0.48	0	-3224	426	419	416	409	406	418	408	663	123	500	270	1	1	132651430	552	-2.48	0.29	12	0.00	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	408	1.96	20240416	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		637526	N	N	0	N	00	N
34	20240424	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	66576538	160325	153.26	419	423	413	543	293	418	415.26	0.49	0	-22205	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	548	-2.46	0.29	12	0.12	-168.00	1447.00	695	20231212	-40.58	301	20231027	37.21	544	-24.08	20240110	408	1.23	20240416	695	-40.58	20231212	301	37.21	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
35	20240424	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-2	5	-0.48	62654999	150842	144.20	419	423	413	543	293	418	415.37	0.49	0	-16427	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	552	-2.48	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	408	1.96	20240416	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
36	20240424	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-2	5	-0.48	61009639	146882	140.41	419	423	413	543	293	418	415.36	0.49	0	-15227	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	552	-2.48	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	408	1.96	20240416	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
37	20240424	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	47933695	115345	110.26	419	423	413	543	293	418	415.57	0.49	0	-11817	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	554	-2.49	0.29	12	0.09	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	408	2.45	20240416	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
38	20240424	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	0	3	0.00	40143436	96608	92.35	419	423	413	543	293	418	415.53	0.49	0	-5502	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	554	-2.49	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	408	2.45	20240416	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
39	20240424	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	36874481	88760	84.85	419	423	413	543	293	418	415.44	0.49	0	-3277	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	549	-2.46	0.29	12	0.07	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	408	1.47	20240416	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
40	20240424	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	4	2	0.96	6724811	16060	15.35	419	423	418	543	293	418	418.73	0.49	0	2903	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	560	-2.51	0.29	12	0.01	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	408	3.43	20240416	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
41	20240424	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	1	2	0.24	1226846	2927	2.80	419	421	418	543	293	418	419.15	0.49	0	1247	430	424	420	414	410	422	412	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		654912	N	N	0	N	00	N
42	20240423	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-7	5	-1.65	43752127	104498	123.99	425	426	416	552	298	425	418.69	0.49	0	-5910	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	554	-2.49	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	408	2.45	20240416	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
43	20240423	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-5	5	-1.18	40463632	96632	114.66	425	426	416	552	298	425	418.74	0.49	0	-1132	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	557	-2.50	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	408	2.94	20240416	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
44	20240423	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-4	5	-0.94	38154407	91114	108.11	425	426	416	552	298	425	418.75	0.49	0	-377	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	558	-2.51	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	408	3.19	20240416	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
45	20240423	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-6	5	-1.41	35441555	84647	100.44	425	426	416	552	298	425	418.70	0.49	0	2647	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	556	-2.49	0.29	12	0.06	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
46	20240423	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-7	5	-1.65	32844907	78430	93.06	425	426	416	552	298	425	418.78	0.49	0	4221	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	554	-2.49	0.29	12	0.06	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	408	2.45	20240416	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
47	20240423	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-5	5	-1.18	29631602	70733	83.93	425	426	416	552	298	425	418.92	0.49	0	11438	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	557	-2.50	0.29	12	0.05	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	408	2.94	20240416	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
48	20240423	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	-4	5	-0.94	23137779	55203	65.50	425	426	416	552	298	425	419.14	0.49	0	13129	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	558	-2.51	0.29	12	0.04	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	408	3.19	20240416	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
49	20240423	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	0	3	0.00	1386143	3273	3.88	425	426	421	552	298	425	423.51	0.49	0	1751	435	429	420	414	405	433	418	663	127	500	280	1	1	132651430	564	-2.53	0.29	12	0.00	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	408	4.17	20240416	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억		654380	N	N	0	N	00	N
50	20240422	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	6	2	1.43	35382329	84277	54.45	413	426	411	544	294	419	419.83	0.51	0	-17936	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	564	-2.53	0.29	12	0.06	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	408	4.17	20240416	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
51	20240422	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	0	3	0.00	29282118	69891	45.16	413	426	411	544	294	419	418.97	0.51	0	-10894	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.05	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
52	20240422	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-2	5	-0.48	25090440	59817	38.65	413	426	411	544	294	419	419.45	0.51	0	-6137	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	553	-2.48	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	408	2.21	20240416	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
53	20240422	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	2	2	0.48	21012932	50025	32.32	413	426	411	544	294	419	420.05	0.51	0	-6151	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	558	-2.51	0.29	12	0.04	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	408	3.19	20240416	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
54	20240422	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	2	2	0.48	19453788	46315	29.92	413	426	411	544	294	419	420.03	0.51	0	-6020	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	558	-2.51	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	408	3.19	20240416	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
55	20240422	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	3	2	0.72	17158784	40862	26.40	413	426	411	544	294	419	419.92	0.51	0	-1211	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	560	-2.51	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	408	3.43	20240416	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
56	20240422	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	7302934	17523	11.32	413	422	411	544	294	419	416.76	0.51	0	1428	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	557	-2.50	0.29	12	0.01	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	408	2.94	20240416	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
57	20240422	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-7	5	-1.67	1869409	4527	2.92	413	415	411	544	294	419	412.95	0.51	0	2931	433	425	418	410	403	422	407	663	125	500	270	1	1	132651430	547	-2.45	0.28	12	0.00	-168.00	1447.00	695	20231212	-40.72	301	20231027	36.88	544	-24.26	20240110	408	0.98	20240416	695	-40.72	20231212	301	36.88	20231027	0.00	N	052300	500	663 억		672316	N	N	0	N	00	N
58	20240419	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-4	5	-0.95	63606325	152362	120.62	423	426	411	549	297	423	417.47	0.52	0	-18742	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	556	-2.49	0.29	12	0.11	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
59	20240419	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-6	5	-1.42	60967590	146040	115.61	423	426	411	549	297	423	417.47	0.52	0	-18588	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	408	2.21	20240416	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
60	20240419	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-6	5	-1.42	58398441	139893	110.75	423	426	411	549	297	423	417.45	0.52	0	-18586	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.11	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	408	2.21	20240416	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
61	20240419	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-6	5	-1.42	54143304	129704	102.68	423	426	411	549	297	423	417.44	0.52	0	-17700	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.10	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	408	2.21	20240416	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
62	20240419	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-8	5	-1.89	50205644	120161	95.13	423	426	411	549	297	423	417.82	0.52	0	-17873	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	551	-2.47	0.29	12	0.09	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	408	1.72	20240416	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
63	20240419	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-6	5	-1.42	30239062	71897	56.92	423	426	414	549	297	423	420.59	0.52	0	-17956	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	408	2.21	20240416	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
64	20240419	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	1	2	0.24	17676347	42140	33.36	423	424	414	549	297	423	419.47	0.52	0	-10130	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	562	-2.52	0.29	12	0.03	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	408	3.92	20240416	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
65	20240419	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-4	5	-0.95	3436949	8167	6.47	423	423	419	549	297	423	420.83	0.52	0	-506	431	427	422	418	413	429	420	663	126	500	270	1	1	132651430	556	-2.49	0.29	12	0.01	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		691058	N	N	0	N	00	N
66	20240418	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	4	2	0.95	53216093	126313	71.89	419	426	417	544	294	419	421.30	0.53	0	-10920	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	561	-2.52	0.29	12	0.10	-168.00	1447.00	695	20231212	-39.14	301	20231027	40.53	544	-22.24	20240110	408	3.68	20240416	695	-39.14	20231212	301	40.53	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
67	20240418	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	2	2	0.48	46510844	110400	62.83	419	426	417	544	294	419	421.29	0.53	0	-11087	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	558	-2.51	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	408	3.19	20240416	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
68	20240418	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	44615988	105891	60.27	419	426	417	544	294	419	421.34	0.53	0	-8862	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	557	-2.50	0.29	12	0.08	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	408	2.94	20240416	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
69	20240418	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	3	2	0.72	41284116	97979	55.76	419	426	417	544	294	419	421.36	0.53	0	-8906	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	560	-2.51	0.29	12	0.07	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	408	3.43	20240416	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
70	20240418	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	426	7	2	1.67	30842852	73219	41.67	419	426	417	544	294	419	421.24	0.53	0	-6649	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	565	-2.54	0.29	12	0.06	-168.00	1447.00	695	20231212	-38.71	301	20231027	41.53	544	-21.69	20240110	408	4.41	20240416	695	-38.71	20231212	301	41.53	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
71	20240418	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	2	2	0.48	25056388	59519	33.87	419	425	417	544	294	419	420.98	0.53	0	-5312	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	558	-2.51	0.29	12	0.04	-168.00	1447.00	695	20231212	-39.42	301	20231027	39.87	544	-22.61	20240110	408	3.19	20240416	695	-39.42	20231212	301	39.87	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
72	20240418	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	0	3	0.00	14325620	34016	19.36	419	425	418	544	294	419	421.14	0.53	0	174	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.03	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
73	20240418	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	0	3	0.00	5028	12	0.01	419	419	419	544	294	419	419.00	0.53	0	0	431	424	418	411	405	428	415	663	125	500	270	1	1	132651430	556	-2.49	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		701978	N	N	0	N	00	N
74	20240417	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-3	5	-0.71	73255613	175533	49.33	417	425	412	548	296	422	417.33	0.55	0	-29938	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	556	-2.49	0.29	12	0.13	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
75	20240417	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-2	5	-0.47	71942323	172384	48.44	417	425	412	548	296	422	417.34	0.55	0	-28844	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	557	-2.50	0.29	12	0.13	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	408	2.94	20240416	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
76	20240417	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-6	5	-1.42	47057388	113025	31.76	417	425	412	548	296	422	416.34	0.55	0	-4841	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	552	-2.48	0.29	12	0.09	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	408	1.96	20240416	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
77	20240417	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-8	5	-1.90	35377001	84831	23.84	417	425	414	548	296	422	417.03	0.55	0	130	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	549	-2.46	0.29	12	0.06	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	408	1.47	20240416	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
78	20240417	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-6	5	-1.42	30089448	72096	20.26	417	425	415	548	296	422	417.35	0.55	0	6791	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	552	-2.48	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	408	1.96	20240416	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
79	20240417	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-5	5	-1.18	27942612	66939	18.81	417	425	415	548	296	422	417.43	0.55	0	11523	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	553	-2.48	0.29	12	0.05	-168.00	1447.00	695	20231212	-40.00	301	20231027	38.54	544	-23.35	20240110	408	2.21	20240416	695	-40.00	20231212	301	38.54	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
80	20240417	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	0	3	0.00	24124838	57795	16.24	417	425	415	548	296	422	417.42	0.55	0	19640	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	560	-2.51	0.29	12	0.04	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	408	3.43	20240416	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
81	20240417	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-2	5	-0.47	342988	822	0.23	417	420	417	548	296	422	417.26	0.55	0	72	435	428	418	411	401	423	406	663	126	500	270	1	1	132651430	557	-2.50	0.29	12	0.00	-168.00	1447.00	695	20231212	-39.57	301	20231027	39.53	544	-22.79	20240110	408	2.94	20240416	695	-39.57	20231212	301	39.53	20231027	0.00	N	052300	500	663 억		731903	N	N	0	N	00	N
82	20240416	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-3	5	-0.71	147548672	355837	64.13	425	425	408	552	298	425	414.65	0.60	0	-64344	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	560	-2.51	0.29	12	0.27	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	408	3.43	20240416	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
83	20240416	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-7	5	-1.65	136896669	330539	59.57	425	425	408	552	298	425	414.16	0.60	0	-43985	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	554	-2.49	0.29	12	0.25	-168.00	1447.00	695	20231212	-39.86	301	20231027	38.87	544	-23.16	20240110	408	2.45	20240416	695	-39.86	20231212	301	38.87	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
84	20240416	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-10	5	-2.35	133083090	321356	57.91	425	425	408	552	298	425	414.13	0.60	0	-50273	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	551	-2.47	0.29	12	0.24	-168.00	1447.00	695	20231212	-40.29	301	20231027	37.87	544	-23.71	20240110	408	1.72	20240416	695	-40.29	20231212	301	37.87	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
85	20240416	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-6	5	-1.41	131213656	316887	57.11	425	425	408	552	298	425	414.07	0.60	0	-50252	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	556	-2.49	0.29	12	0.24	-168.00	1447.00	695	20231212	-39.71	301	20231027	39.20	544	-22.98	20240110	408	2.70	20240416	695	-39.71	20231212	301	39.20	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
86	20240416	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-11	5	-2.59	123984935	299660	54.00	425	425	408	552	298	425	413.75	0.60	0	-45949	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	549	-2.46	0.29	12	0.23	-168.00	1447.00	695	20231212	-40.43	301	20231027	37.54	544	-23.90	20240110	408	1.47	20240416	695	-40.43	20231212	301	37.54	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
87	20240416	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-16	5	-3.76	54787955	132578	23.89	425	425	408	552	298	425	413.25	0.60	0	-30695	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	543	-2.43	0.28	12	0.10	-168.00	1447.00	695	20231212	-41.15	301	20231027	35.88	544	-24.82	20240110	408	0.25	20240416	695	-41.15	20231212	301	35.88	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
88	20240416	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-9	5	-2.12	11081414	26482	4.77	425	425	416	552	298	425	418.45	0.60	0	-11401	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	552	-2.48	0.29	12	0.02	-168.00	1447.00	695	20231212	-40.14	301	20231027	38.21	544	-23.53	20240110	411	1.22	20240221	695	-40.14	20231212	301	38.21	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
89	20240416	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-1	5	-0.24	226936	534	0.10	425	425	424	552	298	425	424.97	0.60	0	-10	452	438	429	415	406	434	411	663	127	500	280	1	1	132651430	562	-2.52	0.29	12	0.00	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	411	3.16	20240221	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억		796231	N	N	0	N	00	N
90	20240415	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	-18	5	-4.06	235903860	554083	131.11	443	443	420	575	311	443	425.76	0.64	0	-25235	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	564	-2.53	0.29	12	0.42	-168.00	1447.00	695	20231212	-38.85	301	20231027	41.20	544	-21.88	20240110	411	3.41	20240221	695	-38.85	20231212	301	41.20	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
91	20240415	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-16	5	-3.61	180235394	422662	100.01	443	443	420	575	311	443	426.43	0.64	0	-32156	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	566	-2.54	0.30	12	0.32	-168.00	1447.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	411	3.89	20240221	695	-38.56	20231212	301	41.86	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
92	20240415	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-13	5	-2.93	164777335	386666	91.49	443	443	420	575	311	443	426.15	0.64	0	-20052	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	570	-2.56	0.30	12	0.29	-168.00	1447.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	411	4.62	20240221	695	-38.13	20231212	301	42.86	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
93	20240415	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-21	5	-4.74	147354069	345439	81.74	443	443	420	575	311	443	426.57	0.64	0	-18288	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	560	-2.51	0.29	12	0.26	-168.00	1447.00	695	20231212	-39.28	301	20231027	40.20	544	-22.43	20240110	411	2.68	20240221	695	-39.28	20231212	301	40.20	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
94	20240415	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-16	5	-3.61	121612368	284420	67.30	443	443	420	575	311	443	427.58	0.64	0	-17666	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	566	-2.54	0.30	12	0.21	-168.00	1447.00	695	20231212	-38.56	301	20231027	41.86	544	-21.51	20240110	411	3.89	20240221	695	-38.56	20231212	301	41.86	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
95	20240415	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-19	5	-4.29	98414816	229814	54.38	443	443	420	575	311	443	428.24	0.64	0	-18390	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	562	-2.52	0.29	12	0.17	-168.00	1447.00	695	20231212	-38.99	301	20231027	40.86	544	-22.06	20240110	411	3.16	20240221	695	-38.99	20231212	301	40.86	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
96	20240415	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	-14	5	-3.16	85679197	199804	47.28	443	443	420	575	311	443	428.82	0.64	0	-14662	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	569	-2.55	0.30	12	0.15	-168.00	1447.00	695	20231212	-38.27	301	20231027	42.52	544	-21.14	20240110	411	4.38	20240221	695	-38.27	20231212	301	42.52	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
97	20240415	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-13	5	-2.93	27051844	62055	14.68	443	443	430	575	311	443	435.93	0.64	0	-47309	465	454	444	433	423	449	428	663	132	500	290	1	1	132651430	570	-2.56	0.30	12	0.05	-168.00	1447.00	695	20231212	-38.13	301	20231027	42.86	544	-20.96	20240110	411	4.62	20240221	695	-38.13	20231212	301	42.86	20231027	0.00	N	052300	500	663 억		844073	N	N	0	N	00	N
98	20240412	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	-8	5	-1.77	186192261	422623	59.59	450	455	434	586	316	451	440.54	0.62	0	16742	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	588	-2.64	0.31	12	0.32	-168.00	1447.00	695	20231212	-36.26	301	20231027	47.18	544	-18.57	20240110	411	7.79	20240221	695	-36.26	20231212	301	47.18	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
99	20240412	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	441	-10	5	-2.22	172648247	392013	55.27	450	455	434	586	316	451	440.41	0.62	0	16358	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	585	-2.62	0.30	12	0.30	-168.00	1447.00	695	20231212	-36.55	301	20231027	46.51	544	-18.93	20240110	411	7.30	20240221	695	-36.55	20231212	301	46.51	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
100	20240412	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	442	-9	5	-2.00	164507145	373562	52.67	450	455	434	586	316	451	440.37	0.62	0	16358	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	586	-2.63	0.31	12	0.28	-168.00	1447.00	695	20231212	-36.40	301	20231027	46.84	544	-18.75	20240110	411	7.54	20240221	695	-36.40	20231212	301	46.84	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
101	20240412	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	441	-10	5	-2.22	150476022	341924	48.21	450	455	434	586	316	451	440.09	0.62	0	30006	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	585	-2.62	0.30	12	0.26	-168.00	1447.00	695	20231212	-36.55	301	20231027	46.51	544	-18.93	20240110	411	7.30	20240221	695	-36.55	20231212	301	46.51	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
102	20240412	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	-6	5	-1.33	44466030	99085	13.97	450	455	445	586	316	451	448.77	0.62	0	-18770	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	590	-2.65	0.31	12	0.07	-168.00	1447.00	695	20231212	-35.97	301	20231027	47.84	544	-18.20	20240110	411	8.27	20240221	695	-35.97	20231212	301	47.84	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
103	20240412	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-2	5	-0.44	28744146	63918	9.01	450	455	446	586	316	451	449.70	0.62	0	-8632	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	596	-2.67	0.31	12	0.05	-168.00	1447.00	695	20231212	-35.40	301	20231027	49.17	544	-17.46	20240110	411	9.25	20240221	695	-35.40	20231212	301	49.17	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
104	20240412	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	1	2	0.22	22022254	48971	6.90	450	455	446	586	316	451	449.70	0.62	0	-3793	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	600	-2.69	0.31	12	0.04	-168.00	1447.00	695	20231212	-34.96	301	20231027	50.17	544	-16.91	20240110	411	9.98	20240221	695	-34.96	20231212	301	50.17	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
105	20240412	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	-3	5	-0.67	53557	119	0.02	450	451	448	586	316	451	450.06	0.62	0	-2	486	468	449	431	412	459	422	663	135	500	290	1	1	132651430	594	-2.67	0.31	12	0.00	-168.00	1447.00	695	20231212	-35.54	301	20231027	48.84	544	-17.65	20240110	411	9.00	20240221	695	-35.54	20231212	301	48.84	20231027	0.00	N	052300	500	663 억		818176	N	N	0	N	00	N
106	20240411	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-16	5	-3.43	316734106	703648	199.46	467	467	430	607	327	467	450.13	0.61	0	9146	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	598	-2.68	0.31	12	0.53	-168.00	1447.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
107	20240411	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	-17	5	-3.64	283858107	630477	178.72	467	467	430	607	327	467	450.23	0.61	0	-5347	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	597	-2.68	0.31	12	0.48	-168.00	1447.00	695	20231212	-35.25	301	20231027	49.50	544	-17.28	20240110	411	9.49	20240221	695	-35.25	20231212	301	49.50	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
108	20240411	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-16	5	-3.43	201257718	446946	126.69	467	467	430	607	327	467	450.29	0.61	0	-32208	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	598	-2.68	0.31	12	0.34	-168.00	1447.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
109	20240411	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-10	5	-2.14	109259600	240379	68.14	467	467	446	607	327	467	454.53	0.61	0	-46377	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	606	-2.72	0.32	12	0.18	-168.00	1447.00	695	20231212	-34.24	301	20231027	51.83	544	-15.99	20240110	411	11.19	20240221	695	-34.24	20231212	301	51.83	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
110	20240411	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	451	-16	5	-3.43	87732933	193093	54.73	467	467	446	607	327	467	454.35	0.61	0	-18503	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	598	-2.68	0.31	12	0.15	-168.00	1447.00	695	20231212	-35.11	301	20231027	49.83	544	-17.10	20240110	411	9.73	20240221	695	-35.11	20231212	301	49.83	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
111	20240411	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	457	-10	5	-2.14	50150797	109806	31.13	467	467	452	607	327	467	456.72	0.61	0	-22741	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	606	-2.72	0.32	12	0.08	-168.00	1447.00	695	20231212	-34.24	301	20231027	51.83	544	-15.99	20240110	411	11.19	20240221	695	-34.24	20231212	301	51.83	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
112	20240411	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	459	-8	5	-1.71	43238514	94696	26.84	467	467	452	607	327	467	456.60	0.61	0	-22159	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	609	-2.73	0.32	12	0.07	-168.00	1447.00	695	20231212	-33.96	301	20231027	52.49	544	-15.62	20240110	411	11.68	20240221	695	-33.96	20231212	301	52.49	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
113	20240411	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	-5	5	-1.07	544410	1166	0.33	467	467	462	607	327	467	466.90	0.61	0	-193	479	472	464	457	449	476	461	663	140	500	300	1	1	132651430	613	-2.75	0.32	12	0.00	-168.00	1447.00	695	20231212	-33.53	301	20231027	53.49	544	-15.07	20240110	411	12.41	20240221	695	-33.53	20231212	301	53.49	20231027	0.00	N	052300	500	663 억		809030	N	N	0	N	00	N
114	20240409	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	1	2	0.21	163236492	352780	94.10	465	471	456	605	327	466	462.71	0.64	0	46636	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	554	-2.78	0.32	12	0.30	-168.00	1447.00	695	20231212	-32.81	301	20231027	55.15	544	-14.15	20240110	411	13.63	20240221	695	-32.81	20231212	301	55.15	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
115	20240409	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-3	5	-0.64	162863215	351980	93.88	465	471	456	605	327	466	462.71	0.64	0	46736	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	549	-2.76	0.32	12	0.30	-168.00	1447.00	695	20231212	-33.38	301	20231027	53.82	544	-14.89	20240110	411	12.65	20240221	695	-33.38	20231212	301	53.82	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
116	20240409	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	-8	5	-1.72	148423330	320657	85.53	465	471	456	605	327	466	462.87	0.64	0	53520	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	543	-2.73	0.32	12	0.27	-168.00	1447.00	695	20231212	-34.10	301	20231027	52.16	544	-15.81	20240110	411	11.44	20240221	695	-34.10	20231212	301	52.16	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
117	20240409	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	-1	5	-0.21	101607282	218770	58.35	465	471	462	605	327	466	464.45	0.64	0	35211	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	552	-2.77	0.32	12	0.18	-168.00	1447.00	695	20231212	-33.09	301	20231027	54.49	544	-14.52	20240110	411	13.14	20240221	695	-33.09	20231212	301	54.49	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
118	20240409	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	-1	5	-0.21	100248652	215842	57.57	465	471	462	605	327	466	464.45	0.64	0	34339	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	552	-2.77	0.32	12	0.18	-168.00	1447.00	695	20231212	-33.09	301	20231027	54.49	544	-14.52	20240110	411	13.14	20240221	695	-33.09	20231212	301	54.49	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
119	20240409	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	-1	5	-0.21	73516218	158107	42.17	465	471	462	605	327	466	464.98	0.64	0	12807	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	552	-2.77	0.32	12	0.13	-168.00	1447.00	695	20231212	-33.09	301	20231027	54.49	544	-14.52	20240110	411	13.14	20240221	695	-33.09	20231212	301	54.49	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
120	20240409	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	0	3	0.00	35215362	75675	20.18	465	471	462	605	327	466	465.35	0.64	0	15508	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	553	-2.77	0.32	12	0.06	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
121	20240409	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	-1	5	-0.21	2362189	5087	1.36	465	466	462	605	327	466	464.36	0.64	0	186	484	475	466	457	448	470	452	593	139	500	300	1	1	118651430	552	-2.77	0.32	12	0.00	-168.00	1447.00	695	20231212	-33.09	301	20231027	54.49	544	-14.52	20240110	411	13.14	20240221	695	-33.09	20231212	301	54.49	20231027	0.00	N	052300	500	593 억		762394	N	N	0	N	00	N
122	20240408	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-9	5	-1.89	173569832	374798	46.75	471	475	457	617	333	475	463.10	0.63	0	26111	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	553	-2.77	0.32	12	0.32	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
123	20240408	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	460	-15	5	-3.16	159401293	343944	42.90	471	475	457	617	333	475	463.45	0.63	0	29162	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	546	-2.74	0.32	12	0.29	-168.00	1447.00	695	20231212	-33.81	301	20231027	52.82	544	-15.44	20240110	411	11.92	20240221	695	-33.81	20231212	301	52.82	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
124	20240408	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	463	-12	5	-2.53	82002316	175688	21.91	471	475	462	617	333	475	466.75	0.63	0	6770	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	549	-2.76	0.32	12	0.15	-168.00	1447.00	695	20231212	-33.38	301	20231027	53.82	544	-14.89	20240110	411	12.65	20240221	695	-33.38	20231212	301	53.82	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
125	20240408	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-9	5	-1.89	75294058	161192	20.10	471	475	464	617	333	475	467.11	0.63	0	9428	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	553	-2.77	0.32	12	0.14	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
126	20240408	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-6	5	-1.26	69820004	149458	18.64	471	475	464	617	333	475	467.15	0.63	0	9426	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	556	-2.79	0.32	12	0.13	-168.00	1447.00	695	20231212	-32.52	301	20231027	55.81	544	-13.79	20240110	411	14.11	20240221	695	-32.52	20231212	301	55.81	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
127	20240408	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-9	5	-1.89	52615495	112532	14.04	471	475	464	617	333	475	467.56	0.63	0	9536	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	553	-2.77	0.32	12	0.09	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
128	20240408	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-5	5	-1.05	48329101	103368	12.89	471	475	464	617	333	475	467.54	0.63	0	9646	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	558	-2.80	0.32	12	0.09	-168.00	1447.00	695	20231212	-32.37	301	20231027	56.15	544	-13.60	20240110	411	14.36	20240221	695	-32.37	20231212	301	56.15	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
129	20240408	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	-2	5	-0.42	7394340	15707	1.96	471	475	469	617	333	475	470.77	0.63	0	-2565	517	496	478	457	439	487	448	593	142	500	310	1	1	118651430	561	-2.82	0.33	12	0.01	-168.00	1447.00	695	20231212	-31.94	301	20231027	57.14	544	-13.05	20240110	411	15.09	20240221	695	-31.94	20231212	301	57.14	20231027	0.00	N	052300	500	593 억		748183	N	N	0	N	00	N
130	20240405	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-17	5	-3.46	378487156	800618	101.13	499	499	460	639	345	492	472.67	0.88	0	-302846	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	564	-2.83	0.33	12	0.67	-168.00	1447.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
131	20240405	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-21	5	-4.27	330456236	699082	88.31	499	499	460	639	345	492	472.70	0.88	0	-259663	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	559	-2.80	0.33	12	0.59	-168.00	1447.00	695	20231212	-32.23	301	20231027	56.48	544	-13.42	20240110	411	14.60	20240221	695	-32.23	20231212	301	56.48	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
132	20240405	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-26	5	-5.28	309389155	654022	82.61	499	499	460	639	345	492	473.06	0.88	0	-231940	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	553	-2.77	0.32	12	0.55	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
133	20240405	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-26	5	-5.28	290871978	614211	77.58	499	499	460	639	345	492	473.57	0.88	0	-212569	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	553	-2.77	0.32	12	0.52	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
134	20240405	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-26	5	-5.28	250244525	527055	66.58	499	499	460	639	345	492	474.80	0.88	0	-182680	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	553	-2.77	0.32	12	0.44	-168.00	1447.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	411	13.38	20240221	695	-32.95	20231212	301	54.82	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
135	20240405	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-21	5	-4.27	141429853	293617	37.09	499	499	470	639	345	492	481.68	0.88	0	-159795	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	559	-2.80	0.33	12	0.25	-168.00	1447.00	695	20231212	-32.23	301	20231027	56.48	544	-13.42	20240110	411	14.60	20240221	695	-32.23	20231212	301	56.48	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
136	20240405	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	-12	5	-2.44	90476836	186340	23.54	499	499	478	639	345	492	485.55	0.88	0	-87344	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	570	-2.86	0.33	12	0.16	-168.00	1447.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	411	16.79	20240221	695	-30.94	20231212	301	59.47	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
137	20240405	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	-6	5	-1.22	20860099	42473	5.37	499	499	482	639	345	492	491.14	0.88	0	-6225	522	507	496	481	470	514	488	593	147	500	320	1	1	118651430	577	-2.89	0.34	12	0.04	-168.00	1447.00	695	20231212	-30.07	301	20231027	61.46	544	-10.66	20240110	411	18.25	20240221	695	-30.07	20231212	301	61.46	20231027	0.11	N	052300	500	593 억		1050033	N	N	0	N	00	N
138	20240404	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	5	2	1.03	389928851	787840	88.03	487	511	485	633	341	487	494.93	0.98	0	-118305	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	584	-2.93	0.34	12	0.66	-168.00	1447.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	411	19.71	20240221	695	-29.21	20231212	301	63.46	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
139	20240404	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	2	2	0.41	332364380	670116	74.87	487	511	486	633	341	487	495.98	0.98	0	-33503	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	580	-2.91	0.34	12	0.56	-168.00	1447.00	695	20231212	-29.64	301	20231027	62.46	544	-10.11	20240110	411	18.98	20240221	695	-29.64	20231212	301	62.46	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
140	20240404	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	5	2	1.03	299243544	602552	67.33	487	511	486	633	341	487	496.63	0.98	0	-2033	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	584	-2.93	0.34	12	0.51	-168.00	1447.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	411	19.71	20240221	695	-29.21	20231212	301	63.46	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
141	20240404	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	495	8	2	1.64	269582629	542484	60.61	487	511	486	633	341	487	496.94	0.98	0	7978	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	587	-2.95	0.34	12	0.46	-168.00	1447.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	411	20.44	20240221	695	-28.78	20231212	301	64.45	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
142	20240404	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	14	2	2.87	231472181	466210	52.09	487	511	486	633	341	487	496.50	0.98	0	22082	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	594	-2.98	0.35	12	0.39	-168.00	1447.00	695	20231212	-27.91	301	20231027	66.45	544	-7.90	20240110	411	21.90	20240221	695	-27.91	20231212	301	66.45	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
143	20240404	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	10	2	2.05	209190939	421290	47.07	487	511	486	633	341	487	496.55	0.98	0	28733	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	590	-2.96	0.34	12	0.36	-168.00	1447.00	695	20231212	-28.49	301	20231027	65.12	544	-8.64	20240110	411	20.92	20240221	695	-28.49	20231212	301	65.12	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
144	20240404	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	10	2	2.05	161009522	323840	36.18	487	511	486	633	341	487	497.19	0.98	0	9314	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	590	-2.96	0.34	12	0.27	-168.00	1447.00	695	20231212	-28.49	301	20231027	65.12	544	-8.64	20240110	411	20.92	20240221	695	-28.49	20231212	301	65.12	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
145	20240404	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	487	0	3	0.00	11995532	24646	2.75	487	489	486	633	341	487	486.71	0.98	0	1927	503	495	480	472	457	499	476	593	146	500	320	1	1	118651430	578	-2.90	0.34	12	0.02	-168.00	1447.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.11	N	052300	500	593 억		1164895	N	N	0	N	00	N
146	20240403	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	487	9	2	1.88	421099007	885632	157.16	477	488	465	621	335	478	475.48	0.80	0	213251	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	578	-2.90	0.34	12	0.75	-168.00	1447.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
147	20240403	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	5	2	1.05	407373710	857388	152.15	477	486	465	621	335	478	475.13	0.80	0	212081	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	573	-2.88	0.33	12	0.72	-168.00	1447.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
148	20240403	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	0	3	0.00	351533180	741644	131.61	477	481	465	621	335	478	473.99	0.80	0	197749	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	567	-2.85	0.33	12	0.63	-168.00	1447.00	695	20231212	-31.22	301	20231027	58.80	544	-12.13	20240110	411	16.30	20240221	695	-31.22	20231212	301	58.80	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
149	20240403	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	3	2	0.63	323582983	683209	121.24	477	481	465	621	335	478	473.62	0.80	0	193711	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	571	-2.86	0.33	12	0.58	-168.00	1447.00	695	20231212	-30.79	301	20231027	59.80	544	-11.58	20240110	411	17.03	20240221	695	-30.79	20231212	301	59.80	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
150	20240403	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-3	5	-0.63	286355850	605492	107.45	477	481	465	621	335	478	472.93	0.80	0	193778	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	564	-2.83	0.33	12	0.51	-168.00	1447.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
151	20240403	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-3	5	-0.63	259778885	549712	97.55	477	481	465	621	335	478	472.57	0.80	0	185441	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	564	-2.83	0.33	12	0.46	-168.00	1447.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
152	20240403	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-3	5	-0.63	197283426	418421	74.25	477	479	465	621	335	478	471.50	0.80	0	167803	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	564	-2.83	0.33	12	0.35	-168.00	1447.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
153	20240403	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-8	5	-1.67	1304278	2739	0.49	477	477	470	621	335	478	476.19	0.80	0	-1235	494	486	478	470	462	482	466	593	143	500	310	1	1	118651430	558	-2.80	0.32	12	0.00	-168.00	1447.00	695	20231212	-32.37	301	20231027	56.15	544	-13.60	20240110	411	14.36	20240221	695	-32.37	20231212	301	56.15	20231027	0.11	N	052300	500	593 억		951644	N	N	0	N	00	N
154	20240402	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-9	5	-1.85	267699418	562906	108.92	483	486	470	633	341	487	475.55	0.89	0	-92867	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	567	-2.85	0.33	12	0.47	-168.00	1447.00	695	20231212	-31.22	301	20231027	58.80	544	-12.13	20240110	411	16.30	20240221	695	-31.22	20231212	301	58.80	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
155	20240402	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	-15	5	-3.08	255188003	536609	103.83	483	486	470	633	341	487	475.56	0.89	0	-94918	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	560	-2.81	0.33	12	0.45	-168.00	1447.00	695	20231212	-32.09	301	20231027	56.81	544	-13.24	20240110	411	14.84	20240221	695	-32.09	20231212	301	56.81	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
156	20240402	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-12	5	-2.46	151546455	317841	61.50	483	486	470	633	341	487	476.80	0.89	0	-66797	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	564	-2.83	0.33	12	0.27	-168.00	1447.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
157	20240402	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-11	5	-2.26	143213462	300364	58.12	483	486	470	633	341	487	476.80	0.89	0	-67838	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	565	-2.83	0.33	12	0.25	-168.00	1447.00	695	20231212	-31.51	301	20231027	58.14	544	-12.50	20240110	411	15.82	20240221	695	-31.51	20231212	301	58.14	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
158	20240402	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-11	5	-2.26	120481492	252556	48.87	483	486	470	633	341	487	477.05	0.89	0	-56167	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	565	-2.83	0.33	12	0.21	-168.00	1447.00	695	20231212	-31.51	301	20231027	58.14	544	-12.50	20240110	411	15.82	20240221	695	-31.51	20231212	301	58.14	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
159	20240402	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-12	5	-2.46	118544409	248481	48.08	483	486	470	633	341	487	477.08	0.89	0	-56245	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	564	-2.83	0.33	12	0.21	-168.00	1447.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	411	15.57	20240221	695	-31.65	20231212	301	57.81	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
160	20240402	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-13	5	-2.67	85243339	178200	34.48	483	486	470	633	341	487	478.36	0.89	0	-40833	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	562	-2.82	0.33	12	0.15	-168.00	1447.00	695	20231212	-31.80	301	20231027	57.48	544	-12.87	20240110	411	15.33	20240221	695	-31.80	20231212	301	57.48	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
161	20240402	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	-2	5	-0.41	10171477	21061	4.08	483	486	481	633	341	487	482.95	0.89	0	2760	495	490	484	479	473	493	482	593	146	500	320	1	1	118651430	575	-2.89	0.34	12	0.02	-168.00	1447.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.11	N	052300	500	593 억		1053601	N	N	0	N	00	N
162	20240401	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	487	3	2	0.62	249268029	516159	104.88	480	489	478	629	339	484	482.82	0.85	0	34889	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	578	-0.64	0.35	12	0.44	-765.00	1389.00	695	20231212	-29.93	301	20231027	61.79	544	-10.48	20240110	411	18.49	20240221	695	-29.93	20231212	301	61.79	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
163	20240401	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	0	3	0.00	233509856	483709	98.29	480	489	478	629	339	484	482.75	0.85	0	30807	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	574	-0.63	0.35	12	0.41	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
164	20240401	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	-1	5	-0.21	180049504	372772	75.75	480	489	478	629	339	484	483.00	0.85	0	27841	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	573	-0.63	0.35	12	0.31	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
165	20240401	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	0	3	0.00	129492751	267728	54.40	480	489	478	629	339	484	483.67	0.85	0	62198	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	574	-0.63	0.35	12	0.23	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	411	17.76	20240221	695	-30.36	20231212	301	60.80	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
166	20240401	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	1	2	0.21	111233157	230052	46.75	480	489	478	629	339	484	483.51	0.85	0	67821	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	575	-0.63	0.35	12	0.19	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
167	20240401	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	1	2	0.21	87716176	181797	36.94	480	489	478	629	339	484	482.50	0.85	0	74574	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	575	-0.63	0.35	12	0.15	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	544	-10.85	20240110	411	18.00	20240221	695	-30.22	20231212	301	61.13	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
168	20240401	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	2	2	0.41	71589415	148633	30.20	480	488	478	629	339	484	481.65	0.85	0	65028	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	577	-0.64	0.35	12	0.13	-765.00	1389.00	695	20231212	-30.07	301	20231027	61.46	544	-10.66	20240110	411	18.25	20240221	695	-30.07	20231212	301	61.46	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N
169	20240401	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	-1	5	-0.21	22080833	45875	9.32	480	488	478	629	339	484	481.33	0.85	0	537	496	489	485	478	474	488	477	593	145	500	310	1	1	118651430	573	-0.63	0.35	12	0.04	-765.00	1389.00	695	20231212	-30.50	301	20231027	60.47	544	-11.21	20240110	411	17.52	20240221	695	-30.50	20231212	301	60.47	20231027	0.11	N	052300	500	593 억		1003569	N	N	0	N	00	N