KissMeData/102370/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	160806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-15	5	-0.34	178619615	40778	50.45	4380	4465	4330	5700	3070	4385	4380.29	0.87	0	-3093	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1190	-23.49	0.94	12	0.15	-186.00	4633.00	8800	20231212	-50.34	3155	20231023	38.51	6740	-35.16	20240228	4110	6.33	20240419	8800	-50.34	20231212	3155	38.51	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
3	20240430	150817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-30	5	-0.68	170120405	38829	48.04	4380	4465	4330	5700	3070	4385	4381.27	0.87	0	-3244	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1186	-23.41	0.94	12	0.14	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4110	5.96	20240419	8800	-50.51	20231212	3155	38.03	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
4	20240430	140817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-25	5	-0.57	135965755	30991	38.34	4380	4465	4330	5700	3070	4385	4387.27	0.87	0	-1034	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1187	-23.44	0.94	12	0.11	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4110	6.08	20240419	8800	-50.45	20231212	3155	38.19	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
5	20240430	130815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-50	5	-1.14	115761100	26346	32.60	4380	4465	4330	5700	3070	4385	4393.88	0.87	0	-10	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1180	-23.31	0.94	12	0.10	-186.00	4633.00	8800	20231212	-50.74	3155	20231023	37.40	6740	-35.68	20240228	4110	5.47	20240419	8800	-50.74	20231212	3155	37.40	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
6	20240430	120815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-25	5	-0.57	110926460	25233	31.22	4380	4465	4330	5700	3070	4385	4396.09	0.87	0	619	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1187	-23.44	0.94	12	0.09	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4110	6.08	20240419	8800	-50.45	20231212	3155	38.19	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
7	20240430	110812	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	0	3	0.00	101105620	22972	28.42	4380	4465	4355	5700	3070	4385	4401.25	0.87	0	1100	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1194	-23.58	0.95	12	0.08	-186.00	4633.00	8800	20231212	-50.17	3155	20231023	38.99	6740	-34.94	20240228	4110	6.69	20240419	8800	-50.17	20231212	3155	38.99	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
8	20240430	100814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	25	2	0.57	61019885	13819	17.10	4380	4465	4360	5700	3070	4385	4415.65	0.87	0	804	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1201	-23.71	0.95	12	0.05	-186.00	4633.00	8800	20231212	-49.89	3155	20231023	39.78	6740	-34.57	20240228	4110	7.30	20240419	8800	-49.89	20231212	3155	39.78	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
9	20240430	090824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	-5	5	-0.11	9981970	2275	2.81	4380	4410	4360	5700	3070	4385	4387.68	0.87	0	1335	4468	4426	4358	4316	4248	4447	4337	136	1315	500	2710	5	1	27229210	1193	-23.55	0.95	12	0.01	-186.00	4633.00	8800	20231212	-50.23	3155	20231023	38.83	6740	-35.01	20240228	4110	6.57	20240419	8800	-50.23	20231212	3155	38.83	20231023	4.21	N	102370	500	136 억		236487	N	N	0	N	00	N
10	20240429	160803	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	100	2	2.33	346355970	79589	163.06	4320	4400	4290	5570	3000	4285	4351.81	0.70	0	43117	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1194	-23.58	0.95	12	0.29	-186.00	4633.00	8800	20231212	-50.17	3155	20231023	38.99	6740	-34.94	20240228	4110	6.69	20240419	8800	-50.17	20231212	3155	38.99	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
11	20240429	150814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	100	2	2.33	318047705	73115	149.80	4320	4400	4290	5570	3000	4285	4349.97	0.70	0	38170	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1194	-23.58	0.95	12	0.27	-186.00	4633.00	8800	20231212	-50.17	3155	20231023	38.99	6740	-34.94	20240228	4110	6.69	20240419	8800	-50.17	20231212	3155	38.99	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
12	20240429	140741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	110	2	2.57	276692910	63689	130.48	4320	4395	4290	5570	3000	4285	4344.44	0.70	0	35630	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1197	-23.63	0.95	12	0.23	-186.00	4633.00	8800	20231212	-50.06	3155	20231023	39.30	6740	-34.79	20240228	4110	6.93	20240419	8800	-50.06	20231212	3155	39.30	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
13	20240429	130813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	75	2	1.75	235679235	54316	111.28	4320	4380	4290	5570	3000	4285	4339.04	0.70	0	35659	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1187	-23.44	0.94	12	0.20	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4110	6.08	20240419	8800	-50.45	20231212	3155	38.19	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
14	20240429	120813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	80	2	1.87	201198575	46422	95.11	4320	4370	4290	5570	3000	4285	4334.12	0.70	0	32615	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1189	-23.47	0.94	12	0.17	-186.00	4633.00	8800	20231212	-50.40	3155	20231023	38.35	6740	-35.24	20240228	4110	6.20	20240419	8800	-50.40	20231212	3155	38.35	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
15	20240429	110747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	50	2	1.17	137718970	31802	65.15	4320	4355	4290	5570	3000	4285	4330.51	0.70	0	23220	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1180	-23.31	0.94	12	0.12	-186.00	4633.00	8800	20231212	-50.74	3155	20231023	37.40	6740	-35.68	20240228	4110	5.47	20240419	8800	-50.74	20231212	3155	37.40	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
16	20240429	100813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	60	2	1.40	84965105	19599	40.15	4320	4355	4290	5570	3000	4285	4335.18	0.70	0	13262	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1183	-23.36	0.94	12	0.07	-186.00	4633.00	8800	20231212	-50.63	3155	20231023	37.72	6740	-35.53	20240228	4110	5.72	20240419	8800	-50.63	20231212	3155	37.72	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
17	20240429	090813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	45	2	1.05	5893235	1372	2.81	4320	4330	4290	5570	3000	4285	4295.36	0.70	0	-426	4425	4355	4280	4210	4135	4317	4172	136	1285	500	2650	5	1	27229210	1179	-23.28	0.93	12	0.01	-186.00	4633.00	8800	20231212	-50.80	3155	20231023	37.24	6740	-35.76	20240228	4110	5.35	20240419	8800	-50.80	20231212	3155	37.24	20231023	4.23	N	102370	500	136 억		190028	N	N	0	N	00	N
18	20240426	160809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-15	5	-0.35	206976380	48577	111.61	4300	4350	4205	5590	3010	4300	4260.79	0.74	0	-10472	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1167	-23.04	0.92	12	0.18	-186.00	4633.00	8800	20231212	-51.31	3155	20231023	35.82	6740	-36.42	20240228	4110	4.26	20240419	8800	-51.31	20231212	3155	35.82	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
19	20240426	150810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-30	5	-0.70	201807425	47368	108.83	4300	4350	4205	5590	3010	4300	4260.42	0.74	0	-9680	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1163	-22.96	0.92	12	0.17	-186.00	4633.00	8800	20231212	-51.48	3155	20231023	35.34	6740	-36.65	20240228	4110	3.89	20240419	8800	-51.48	20231212	3155	35.34	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
20	20240426	140807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-70	5	-1.63	189311005	44437	102.10	4300	4350	4205	5590	3010	4300	4260.21	0.74	0	-9183	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1152	-22.74	0.91	12	0.16	-186.00	4633.00	8800	20231212	-51.93	3155	20231023	34.07	6740	-37.24	20240228	4110	2.92	20240419	8800	-51.93	20231212	3155	34.07	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
21	20240426	130809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-65	5	-1.51	175507995	41166	94.58	4300	4350	4205	5590	3010	4300	4263.42	0.74	0	-10702	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1153	-22.77	0.91	12	0.15	-186.00	4633.00	8800	20231212	-51.88	3155	20231023	34.23	6740	-37.17	20240228	4110	3.04	20240419	8800	-51.88	20231212	3155	34.23	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
22	20240426	120807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-90	5	-2.09	165232865	38728	88.98	4300	4350	4205	5590	3010	4300	4266.50	0.74	0	-10935	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1146	-22.63	0.91	12	0.14	-186.00	4633.00	8800	20231212	-52.16	3155	20231023	33.44	6740	-37.54	20240228	4110	2.43	20240419	8800	-52.16	20231212	3155	33.44	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
23	20240426	110807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-90	5	-2.09	149282865	34946	80.29	4300	4350	4205	5590	3010	4300	4271.82	0.74	0	-11354	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1146	-22.63	0.91	12	0.13	-186.00	4633.00	8800	20231212	-52.16	3155	20231023	33.44	6740	-37.54	20240228	4110	2.43	20240419	8800	-52.16	20231212	3155	33.44	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
24	20240426	100806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-25	5	-0.58	69547955	16106	37.01	4300	4350	4275	5590	3010	4300	4318.14	0.74	0	-9078	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1164	-22.98	0.92	12	0.06	-186.00	4633.00	8800	20231212	-51.42	3155	20231023	35.50	6740	-36.57	20240228	4110	4.01	20240419	8800	-51.42	20231212	3155	35.50	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
25	20240426	090811	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	30	2	0.70	7459905	1721	3.95	4300	4350	4300	5590	3010	4300	4334.63	0.74	0	-376	4366	4332	4286	4252	4206	4340	4260	136	1290	500	2660	5	1	27229210	1179	-23.28	0.93	12	0.01	-186.00	4633.00	8800	20231212	-50.80	3155	20231023	37.24	6740	-35.76	20240228	4110	5.35	20240419	8800	-50.80	20231212	3155	37.24	20231023	4.25	N	102370	500	136 억		200378	N	N	0	N	00	N
26	20240425	160802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	35	2	0.82	183633400	42813	90.39	4300	4320	4240	5540	2990	4265	4289.19	0.70	0	12610	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1171	-23.12	0.93	12	0.16	-186.00	4633.00	8800	20231212	-51.14	3155	20231023	36.29	6740	-36.20	20240228	4110	4.62	20240419	8800	-51.14	20231212	3155	36.29	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
27	20240425	150808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	40	2	0.94	179901935	41946	88.56	4300	4320	4240	5540	2990	4265	4288.89	0.70	0	12626	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1172	-23.15	0.93	12	0.15	-186.00	4633.00	8800	20231212	-51.08	3155	20231023	36.45	6740	-36.13	20240228	4110	4.74	20240419	8800	-51.08	20231212	3155	36.45	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
28	20240425	140804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	25	2	0.59	160513910	37434	79.03	4300	4320	4240	5540	2990	4265	4287.92	0.70	0	11364	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1168	-23.06	0.93	12	0.14	-186.00	4633.00	8800	20231212	-51.25	3155	20231023	35.97	6740	-36.35	20240228	4110	4.38	20240419	8800	-51.25	20231212	3155	35.97	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
29	20240425	130806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	30	2	0.70	111788765	26117	55.14	4300	4320	4240	5540	2990	4265	4280.31	0.70	0	7736	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1169	-23.09	0.93	12	0.10	-186.00	4633.00	8800	20231212	-51.19	3155	20231023	36.13	6740	-36.28	20240228	4110	4.50	20240419	8800	-51.19	20231212	3155	36.13	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
30	20240425	120802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	25	2	0.59	79587935	18621	39.31	4300	4320	4240	5540	2990	4265	4274.10	0.70	0	3671	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1168	-23.06	0.93	12	0.07	-186.00	4633.00	8800	20231212	-51.25	3155	20231023	35.97	6740	-36.35	20240228	4110	4.38	20240419	8800	-51.25	20231212	3155	35.97	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
31	20240425	110804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	0	3	0.00	48747900	11441	24.15	4300	4315	4240	5540	2990	4265	4260.81	0.70	0	1232	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1161	-22.93	0.92	12	0.04	-186.00	4633.00	8800	20231212	-51.53	3155	20231023	35.18	6740	-36.72	20240228	4110	3.77	20240419	8800	-51.53	20231212	3155	35.18	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
32	20240425	100804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-5	5	-0.12	21329135	4998	10.55	4300	4315	4240	5540	2990	4265	4267.53	0.70	0	-556	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1160	-22.90	0.92	12	0.02	-186.00	4633.00	8800	20231212	-51.59	3155	20231023	35.02	6740	-36.80	20240228	4110	3.65	20240419	8800	-51.59	20231212	3155	35.02	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
33	20240425	090807	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	10	2	0.23	3535500	823	1.74	4300	4315	4270	5540	2990	4265	4295.87	0.70	0	-360	4375	4320	4265	4210	4155	4347	4237	136	1275	500	2640	5	1	27229210	1164	-22.98	0.92	12	0.00	-186.00	4633.00	8800	20231212	-51.42	3155	20231023	35.50	6740	-36.57	20240228	4110	4.01	20240419	8800	-51.42	20231212	3155	35.50	20231023	4.23	N	102370	500	136 억		189541	N	N	0	N	00	N
34	20240424	160748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	75	2	1.79	202080675	47205	69.87	4215	4320	4210	5440	2935	4190	4280.95	0.60	0	24783	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1161	-22.93	0.92	12	0.17	-186.00	4633.00	8800	20231212	-51.53	3155	20231023	35.18	6740	-36.72	20240228	4110	3.77	20240419	8800	-51.53	20231212	3155	35.18	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
35	20240424	150801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	105	2	2.51	191788695	44795	66.30	4215	4320	4210	5440	2935	4190	4281.48	0.60	0	24407	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1169	-23.09	0.93	12	0.16	-186.00	4633.00	8800	20231212	-51.19	3155	20231023	36.13	6740	-36.28	20240228	4110	4.50	20240419	8800	-51.19	20231212	3155	36.13	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
36	20240424	140801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	110	2	2.63	172262835	40242	59.56	4215	4320	4210	5440	2935	4190	4280.67	0.60	0	23036	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1171	-23.12	0.93	12	0.15	-186.00	4633.00	8800	20231212	-51.14	3155	20231023	36.29	6740	-36.20	20240228	4110	4.62	20240419	8800	-51.14	20231212	3155	36.29	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
37	20240424	130806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	125	2	2.98	164368480	38410	56.85	4215	4320	4210	5440	2935	4190	4279.31	0.60	0	22594	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1175	-23.20	0.93	12	0.14	-186.00	4633.00	8800	20231212	-50.97	3155	20231023	36.77	6740	-35.98	20240228	4110	4.99	20240419	8800	-50.97	20231212	3155	36.77	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
38	20240424	120802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	115	2	2.74	154542270	36127	53.47	4215	4310	4210	5440	2935	4190	4277.75	0.60	0	21526	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1172	-23.15	0.93	12	0.13	-186.00	4633.00	8800	20231212	-51.08	3155	20231023	36.45	6740	-36.13	20240228	4110	4.74	20240419	8800	-51.08	20231212	3155	36.45	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
39	20240424	110800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	95	2	2.27	136067950	31828	47.11	4215	4310	4210	5440	2935	4190	4275.10	0.60	0	18217	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1167	-23.04	0.92	12	0.12	-186.00	4633.00	8800	20231212	-51.31	3155	20231023	35.82	6740	-36.42	20240228	4110	4.26	20240419	8800	-51.31	20231212	3155	35.82	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
40	20240424	100759	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	105	2	2.51	96418580	22596	33.45	4215	4300	4210	5440	2935	4190	4267.06	0.60	0	17819	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1169	-23.09	0.93	12	0.08	-186.00	4633.00	8800	20231212	-51.19	3155	20231023	36.13	6740	-36.28	20240228	4110	4.50	20240419	8800	-51.19	20231212	3155	36.13	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
41	20240424	090802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	55	2	1.31	4403520	1041	1.54	4215	4250	4215	5440	2935	4190	4230.09	0.60	0	187	4396	4292	4241	4137	4086	4267	4112	136	1250	500	2590	5	1	27229210	1156	-22.82	0.92	12	0.00	-186.00	4633.00	8800	20231212	-51.76	3155	20231023	34.55	6740	-37.02	20240228	4110	3.28	20240419	8800	-51.76	20231212	3155	34.55	20231023	4.24	N	102370	500	136 억		162311	N	N	0	N	00	N
42	20240423	160737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4190	-110	5	-2.56	285432305	67515	155.19	4300	4345	4190	5590	3010	4300	4228.26	0.64	0	-13049	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1141	-22.53	0.90	12	0.25	-186.00	4633.00	8800	20231212	-52.39	3155	20231023	32.81	6740	-37.83	20240228	4110	1.95	20240419	8800	-52.39	20231212	3155	32.81	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
43	20240423	150758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	-95	5	-2.21	267779990	63305	145.51	4300	4345	4190	5590	3010	4300	4230.00	0.64	0	-12201	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1145	-22.61	0.91	12	0.23	-186.00	4633.00	8800	20231212	-52.22	3155	20231023	33.28	6740	-37.61	20240228	4110	2.31	20240419	8800	-52.22	20231212	3155	33.28	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
44	20240423	140758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-70	5	-1.63	224397020	52990	121.80	4300	4345	4190	5590	3010	4300	4234.70	0.64	0	-13494	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1152	-22.74	0.91	12	0.19	-186.00	4633.00	8800	20231212	-51.93	3155	20231023	34.07	6740	-37.24	20240228	4110	2.92	20240419	8800	-51.93	20231212	3155	34.07	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
45	20240423	130755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-70	5	-1.63	210128380	49601	114.01	4300	4345	4190	5590	3010	4300	4236.37	0.64	0	-14999	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1152	-22.74	0.91	12	0.18	-186.00	4633.00	8800	20231212	-51.93	3155	20231023	34.07	6740	-37.24	20240228	4110	2.92	20240419	8800	-51.93	20231212	3155	34.07	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
46	20240423	120756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-90	5	-2.09	186041460	43884	100.87	4300	4345	4190	5590	3010	4300	4239.39	0.64	0	-15391	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1146	-22.63	0.91	12	0.16	-186.00	4633.00	8800	20231212	-52.16	3155	20231023	33.44	6740	-37.54	20240228	4110	2.43	20240419	8800	-52.16	20231212	3155	33.44	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
47	20240423	110757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	-95	5	-2.21	159374050	37554	86.32	4300	4345	4190	5590	3010	4300	4243.86	0.64	0	-14941	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1145	-22.61	0.91	12	0.14	-186.00	4633.00	8800	20231212	-52.22	3155	20231023	33.28	6740	-37.61	20240228	4110	2.31	20240419	8800	-52.22	20231212	3155	33.28	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
48	20240423	100756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-45	5	-1.05	82022955	19235	44.21	4300	4345	4230	5590	3010	4300	4264.25	0.64	0	-4082	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1159	-22.88	0.92	12	0.07	-186.00	4633.00	8800	20231212	-51.65	3155	20231023	34.87	6740	-36.87	20240228	4110	3.53	20240419	8800	-51.65	20231212	3155	34.87	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
49	20240423	090756	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	5	2	0.12	8639260	2011	4.62	4300	4320	4280	5590	3010	4300	4296.00	0.64	0	452	4430	4365	4290	4225	4150	4397	4257	136	1290	500	2660	5	1	27229210	1172	-23.15	0.93	12	0.01	-186.00	4633.00	8800	20231212	-51.08	3155	20231023	36.45	6740	-36.13	20240228	4110	4.74	20240419	8800	-51.08	20231212	3155	36.45	20231023	4.21	N	102370	500	136 억		174875	N	N	0	N	00	N
50	20240422	160754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	100	2	2.38	183857905	43034	96.08	4260	4355	4215	5460	2940	4200	4272.39	0.58	0	14022	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1171	-23.12	0.93	12	0.16	-186.00	4633.00	8800	20231212	-51.14	3155	20231023	36.29	6740	-36.20	20240228	4110	4.62	20240419	8800	-51.14	20231212	3155	36.29	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
51	20240422	150753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	65	2	1.55	149425400	34999	78.14	4260	4355	4215	5460	2940	4200	4269.42	0.58	0	12475	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1161	-22.93	0.92	12	0.13	-186.00	4633.00	8800	20231212	-51.53	3155	20231023	35.18	6740	-36.72	20240228	4110	3.77	20240419	8800	-51.53	20231212	3155	35.18	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
52	20240422	140753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	65	2	1.55	110981940	25937	57.91	4260	4355	4220	5460	2940	4200	4278.90	0.58	0	8853	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1161	-22.93	0.92	12	0.10	-186.00	4633.00	8800	20231212	-51.53	3155	20231023	35.18	6740	-36.72	20240228	4110	3.77	20240419	8800	-51.53	20231212	3155	35.18	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
53	20240422	130751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	70	2	1.67	94905075	22170	49.50	4260	4355	4220	5460	2940	4200	4280.79	0.58	0	7349	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1163	-22.96	0.92	12	0.08	-186.00	4633.00	8800	20231212	-51.48	3155	20231023	35.34	6740	-36.65	20240228	4110	3.89	20240419	8800	-51.48	20231212	3155	35.34	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
54	20240422	120751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	65	2	1.55	88967945	20777	46.39	4260	4355	4220	5460	2940	4200	4282.04	0.58	0	6740	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1161	-22.93	0.92	12	0.08	-186.00	4633.00	8800	20231212	-51.53	3155	20231023	35.18	6740	-36.72	20240228	4110	3.77	20240419	8800	-51.53	20231212	3155	35.18	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
55	20240422	110752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	75	2	1.79	81938065	19126	42.70	4260	4355	4220	5460	2940	4200	4284.12	0.58	0	6547	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1164	-22.98	0.92	12	0.07	-186.00	4633.00	8800	20231212	-51.42	3155	20231023	35.50	6740	-36.57	20240228	4110	4.01	20240419	8800	-51.42	20231212	3155	35.50	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
56	20240422	100752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	105	2	2.50	63170255	14724	32.87	4260	4355	4220	5460	2940	4200	4290.29	0.58	0	4857	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1172	-23.15	0.93	12	0.05	-186.00	4633.00	8800	20231212	-51.08	3155	20231023	36.45	6740	-36.13	20240228	4110	4.74	20240419	8800	-51.08	20231212	3155	36.45	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
57	20240422	090752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	60	2	1.43	4915090	1157	2.58	4260	4260	4220	5460	2940	4200	4248.13	0.58	0	-325	4420	4310	4210	4100	4000	4260	4050	136	1260	500	2600	5	1	27229210	1160	-22.90	0.92	12	0.00	-186.00	4633.00	8800	20231212	-51.59	3155	20231023	35.02	6740	-36.80	20240228	4110	3.65	20240419	8800	-51.59	20231212	3155	35.02	20231023	4.23	N	102370	500	136 억		159091	N	N	0	N	00	N
58	20240419	160718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4200	-130	5	-3.00	186403075	44531	92.74	4290	4320	4110	5620	3035	4330	4185.91	0.62	0	-9562	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1144	-22.58	0.91	12	0.16	-186.00	4633.00	8800	20231212	-52.27	3155	20231023	33.12	6740	-37.69	20240228	4110	2.19	20240419	8800	-52.27	20231212	3155	33.12	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
59	20240419	150724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	-145	5	-3.35	171576800	40996	85.38	4290	4320	4110	5620	3035	4330	4185.21	0.62	0	-8833	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1140	-22.50	0.90	12	0.15	-186.00	4633.00	8800	20231212	-52.44	3155	20231023	32.65	6740	-37.91	20240228	4110	1.82	20240419	8800	-52.44	20231212	3155	32.65	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
60	20240419	140718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-120	5	-2.77	147751165	35293	73.50	4290	4320	4110	5620	3035	4330	4186.42	0.62	0	-8416	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1146	-22.63	0.91	12	0.13	-186.00	4633.00	8800	20231212	-52.16	3155	20231023	33.44	6740	-37.54	20240228	4110	2.43	20240419	8800	-52.16	20231212	3155	33.44	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
61	20240419	130719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	-145	5	-3.35	134348470	32101	66.85	4290	4320	4110	5620	3035	4330	4185.18	0.62	0	-8970	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1140	-22.50	0.90	12	0.12	-186.00	4633.00	8800	20231212	-52.44	3155	20231023	32.65	6740	-37.91	20240228	4110	1.82	20240419	8800	-52.44	20231212	3155	32.65	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
62	20240419	120716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4175	-155	5	-3.58	125947840	30090	62.67	4290	4320	4110	5620	3035	4330	4185.70	0.62	0	-8788	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1137	-22.45	0.90	12	0.11	-186.00	4633.00	8800	20231212	-52.56	3155	20231023	32.33	6740	-38.06	20240228	4110	1.58	20240419	8800	-52.56	20231212	3155	32.33	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
63	20240419	110724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4130	-200	5	-4.62	75312770	17826	37.12	4290	4320	4130	5620	3035	4330	4224.88	0.62	0	-10162	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1125	-22.20	0.89	12	0.07	-186.00	4633.00	8800	20231212	-53.07	3155	20231023	30.90	6740	-38.72	20240228	4130	0.00	20240419	8800	-53.07	20231212	3155	30.90	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
64	20240419	100721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-55	5	-1.27	16175375	3768	7.85	4290	4320	4275	5620	3035	4330	4292.83	0.62	0	-1140	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1164	-22.98	0.92	12	0.01	-186.00	4633.00	8800	20231212	-51.42	3155	20231023	35.50	6740	-36.57	20240228	4140	3.26	20240417	8800	-51.42	20231212	3155	35.50	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
65	20240419	090715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-10	5	-0.23	2602140	606	1.26	4290	4320	4290	5620	3035	4330	4293.96	0.62	0	-219	4430	4380	4295	4245	4160	4405	4270	136	1290	500	2680	5	1	27229210	1176	-23.23	0.93	12	0.00	-186.00	4633.00	8800	20231212	-50.91	3155	20231023	36.93	6740	-35.91	20240228	4140	4.35	20240417	8800	-50.91	20231212	3155	36.93	20231023	4.27	N	102370	500	136 억		168515	N	N	0	N	00	N
66	20240418	160716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	30	2	0.70	202636770	47279	72.39	4295	4345	4210	5590	3010	4300	4285.82	0.58	0	9550	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1179	-23.28	0.93	12	0.17	-186.00	4633.00	8800	20231212	-50.80	3155	20231023	37.24	6740	-35.76	20240228	4140	4.59	20240417	8800	-50.80	20231212	3155	37.24	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
67	20240418	150714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	30	2	0.70	191164255	44625	68.33	4295	4345	4210	5590	3010	4300	4283.79	0.58	0	10575	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1179	-23.28	0.93	12	0.16	-186.00	4633.00	8800	20231212	-50.80	3155	20231023	37.24	6740	-35.76	20240228	4140	4.59	20240417	8800	-50.80	20231212	3155	37.24	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
68	20240418	140721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	5	2	0.12	164354885	38379	58.76	4295	4345	4210	5590	3010	4300	4282.42	0.58	0	9173	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1172	-23.15	0.93	12	0.14	-186.00	4633.00	8800	20231212	-51.08	3155	20231023	36.45	6740	-36.13	20240228	4140	3.99	20240417	8800	-51.08	20231212	3155	36.45	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
69	20240418	130715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-30	5	-0.70	152604310	35639	54.57	4295	4345	4210	5590	3010	4300	4281.95	0.58	0	9003	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1163	-22.96	0.92	12	0.13	-186.00	4633.00	8800	20231212	-51.48	3155	20231023	35.34	6740	-36.65	20240228	4140	3.14	20240417	8800	-51.48	20231212	3155	35.34	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
70	20240418	120713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-10	5	-0.23	125508720	29282	44.84	4295	4345	4210	5590	3010	4300	4286.21	0.58	0	8041	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1168	-23.06	0.93	12	0.11	-186.00	4633.00	8800	20231212	-51.25	3155	20231023	35.97	6740	-36.35	20240228	4140	3.62	20240417	8800	-51.25	20231212	3155	35.97	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
71	20240418	110715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	-25	5	-0.58	105850585	24683	37.79	4295	4345	4210	5590	3010	4300	4288.40	0.58	0	6557	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1164	-22.98	0.92	12	0.09	-186.00	4633.00	8800	20231212	-51.42	3155	20231023	35.50	6740	-36.57	20240228	4140	3.26	20240417	8800	-51.42	20231212	3155	35.50	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
72	20240418	100716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	0	3	0.00	50810800	11836	18.12	4295	4345	4210	5590	3010	4300	4292.90	0.58	0	2834	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1171	-23.12	0.93	12	0.04	-186.00	4633.00	8800	20231212	-51.14	3155	20231023	36.29	6740	-36.20	20240228	4140	3.86	20240417	8800	-51.14	20231212	3155	36.29	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
73	20240418	090714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4220	-80	5	-1.86	9209135	2159	3.31	4295	4295	4210	5590	3010	4300	4265.45	0.58	0	640	4520	4410	4275	4165	4030	4465	4220	136	1290	500	2660	5	1	27229210	1149	-22.69	0.91	12	0.01	-186.00	4633.00	8800	20231212	-52.05	3155	20231023	33.76	6740	-37.39	20240228	4140	1.93	20240417	8800	-52.05	20231212	3155	33.76	20231023	4.38	N	102370	500	136 억		157873	N	N	0	N	00	N
74	20240417	160709	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	75	2	1.78	277685145	64925	47.62	4230	4385	4140	5490	2960	4225	4276.69	0.49	0	23552	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1171	-23.12	0.93	12	0.24	-186.00	4633.00	8800	20231212	-51.14	3155	20231023	36.29	6740	-36.20	20240228	4140	3.86	20240417	8800	-51.14	20231212	3155	36.29	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
75	20240417	150721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	15	2	0.36	249521340	58314	42.77	4230	4385	4210	5490	2960	4225	4278.93	0.49	0	23157	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1155	-22.80	0.92	12	0.21	-186.00	4633.00	8800	20231212	-51.82	3155	20231023	34.39	6740	-37.09	20240228	4170	1.68	20240416	8800	-51.82	20231212	3155	34.39	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
76	20240417	140714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	35	2	0.83	205050440	47826	35.08	4230	4385	4230	5490	2960	4225	4287.43	0.49	0	18376	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1160	-22.90	0.92	12	0.18	-186.00	4633.00	8800	20231212	-51.59	3155	20231023	35.02	6740	-36.80	20240228	4170	2.16	20240416	8800	-51.59	20231212	3155	35.02	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
77	20240417	130717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	65	2	1.54	185344430	43193	31.68	4230	4385	4230	5490	2960	4225	4291.08	0.49	0	16084	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1168	-23.06	0.93	12	0.16	-186.00	4633.00	8800	20231212	-51.25	3155	20231023	35.97	6740	-36.35	20240228	4170	2.88	20240416	8800	-51.25	20231212	3155	35.97	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
78	20240417	120718	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	60	2	1.42	163538980	38097	27.95	4230	4385	4230	5490	2960	4225	4292.70	0.49	0	14492	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1167	-23.04	0.92	12	0.14	-186.00	4633.00	8800	20231212	-51.31	3155	20231023	35.82	6740	-36.42	20240228	4170	2.76	20240416	8800	-51.31	20231212	3155	35.82	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
79	20240417	110720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	55	2	1.30	118523680	27557	20.21	4230	4385	4230	5490	2960	4225	4301.04	0.49	0	9130	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1165	-23.01	0.92	12	0.10	-186.00	4633.00	8800	20231212	-51.36	3155	20231023	35.66	6740	-36.50	20240228	4170	2.64	20240416	8800	-51.36	20231212	3155	35.66	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
80	20240417	100714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	115	2	2.72	64529370	14962	10.98	4230	4385	4230	5490	2960	4225	4312.88	0.49	0	4374	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1182	-23.33	0.94	12	0.05	-186.00	4633.00	8800	20231212	-50.68	3155	20231023	37.56	6740	-35.61	20240228	4170	4.08	20240416	8800	-50.68	20231212	3155	37.56	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
81	20240417	090711	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4275	50	2	1.18	14041230	3300	2.42	4230	4295	4230	5490	2960	4225	4254.92	0.49	0	724	4428	4326	4248	4146	4068	4287	4107	136	1265	500	2610	5	1	27229210	1164	-22.98	0.92	12	0.01	-186.00	4633.00	8800	20231212	-51.42	3155	20231023	35.50	6740	-36.57	20240228	4170	2.52	20240416	8800	-51.42	20231212	3155	35.50	20231023	4.41	N	102370	500	136 억		134322	N	N	0	N	00	N
82	20240416	160715	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-135	5	-3.10	570261525	134818	131.23	4320	4350	4170	5660	3055	4360	4229.88	0.27	0	32577	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1150	-22.72	0.91	12	0.50	-186.00	4633.00	8800	20231212	-51.99	3155	20231023	33.91	6740	-37.31	20240228	4170	1.32	20240416	8800	-51.99	20231212	3155	33.91	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
83	20240416	150714	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-130	5	-2.98	533677960	126209	122.85	4320	4350	4170	5660	3055	4360	4228.53	0.27	0	31671	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1152	-22.74	0.91	12	0.46	-186.00	4633.00	8800	20231212	-51.93	3155	20231023	34.07	6740	-37.24	20240228	4170	1.44	20240416	8800	-51.93	20231212	3155	34.07	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
84	20240416	140713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-150	5	-3.44	437342250	103274	100.53	4320	4350	4170	5660	3055	4360	4234.78	0.27	0	15892	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1146	-22.63	0.91	12	0.38	-186.00	4633.00	8800	20231212	-52.16	3155	20231023	33.44	6740	-37.54	20240228	4170	0.96	20240416	8800	-52.16	20231212	3155	33.44	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
85	20240416	130713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-135	5	-3.10	353599680	83301	81.08	4320	4350	4190	5660	3055	4360	4244.84	0.27	0	10928	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1150	-22.72	0.91	12	0.31	-186.00	4633.00	8800	20231212	-51.99	3155	20231023	33.91	6740	-37.31	20240228	4190	0.84	20240416	8800	-51.99	20231212	3155	33.91	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
86	20240416	120716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	-125	5	-2.87	317843810	74821	72.83	4320	4350	4190	5660	3055	4360	4248.06	0.27	0	8299	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1153	-22.77	0.91	12	0.27	-186.00	4633.00	8800	20231212	-51.88	3155	20231023	34.23	6740	-37.17	20240228	4190	1.07	20240416	8800	-51.88	20231212	3155	34.23	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
87	20240416	110713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	-120	5	-2.75	232389395	54535	53.08	4320	4350	4225	5660	3055	4360	4261.29	0.27	0	6035	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1155	-22.80	0.92	12	0.20	-186.00	4633.00	8800	20231212	-51.82	3155	20231023	34.39	6740	-37.09	20240228	4225	0.36	20240416	8800	-51.82	20231212	3155	34.39	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
88	20240416	100705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-90	5	-2.06	119093675	27934	27.19	4320	4350	4225	5660	3055	4360	4263.39	0.27	0	3774	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1163	-22.96	0.92	12	0.10	-186.00	4633.00	8800	20231212	-51.48	3155	20231023	35.34	6740	-36.65	20240228	4225	1.07	20240416	8800	-51.48	20231212	3155	35.34	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
89	20240416	090705	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-80	5	-1.83	11417490	2649	2.58	4320	4350	4275	5660	3055	4360	4310.11	0.27	0	-659	4560	4460	4390	4290	4220	4425	4255	136	1300	500	2700	5	1	27229210	1165	-23.01	0.92	12	0.01	-186.00	4633.00	8800	20231212	-51.36	3155	20231023	35.66	6740	-36.50	20240228	4260	0.47	20240411	8800	-51.36	20231212	3155	35.66	20231023	4.47	N	102370	500	136 억		73096	N	N	0	N	00	N
90	20240415	160703	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-150	5	-3.33	446115435	101902	129.38	4430	4490	4320	5860	3160	4510	4377.89	0.30	0	-7221	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1187	-23.44	0.94	12	0.37	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4260	2.35	20240411	8800	-50.45	20231212	3155	38.19	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
91	20240415	150708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-155	5	-3.44	432266015	98733	125.36	4430	4490	4320	5860	3160	4510	4378.13	0.30	0	-7876	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1186	-23.41	0.94	12	0.36	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4260	2.23	20240411	8800	-50.51	20231212	3155	38.03	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
92	20240415	140701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-150	5	-3.33	357329575	81519	103.50	4430	4490	4320	5860	3160	4510	4383.39	0.30	0	-13603	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1187	-23.44	0.94	12	0.30	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4260	2.35	20240411	8800	-50.45	20231212	3155	38.19	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
93	20240415	130655	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-170	5	-3.77	294667425	67177	85.29	4430	4490	4320	5860	3160	4510	4386.43	0.30	0	-17252	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1182	-23.33	0.94	12	0.25	-186.00	4633.00	8800	20231212	-50.68	3155	20231023	37.56	6740	-35.61	20240228	4260	1.88	20240411	8800	-50.68	20231212	3155	37.56	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
94	20240415	120706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-165	5	-3.66	242927010	55240	70.14	4430	4490	4320	5860	3160	4510	4397.66	0.30	0	-10994	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1183	-23.36	0.94	12	0.20	-186.00	4633.00	8800	20231212	-50.63	3155	20231023	37.72	6740	-35.53	20240228	4260	2.00	20240411	8800	-50.63	20231212	3155	37.72	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
95	20240415	110706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-155	5	-3.44	217435270	49375	62.69	4430	4490	4320	5860	3160	4510	4403.75	0.30	0	-10757	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1186	-23.41	0.94	12	0.18	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4260	2.23	20240411	8800	-50.51	20231212	3155	38.03	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
96	20240415	100702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-125	5	-2.77	183481570	41591	52.81	4430	4490	4320	5860	3160	4510	4411.57	0.30	0	-6526	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1194	-23.58	0.95	12	0.15	-186.00	4633.00	8800	20231212	-50.17	3155	20231023	38.99	6740	-34.94	20240228	4260	2.93	20240411	8800	-50.17	20231212	3155	38.99	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
97	20240415	090706	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-60	5	-1.33	46714670	10568	13.42	4430	4490	4360	5860	3160	4510	4420.39	0.30	0	-7109	4666	4587	4471	4392	4276	4627	4432	136	1350	500	2790	5	1	27229210	1212	-23.92	0.96	12	0.04	-186.00	4633.00	8800	20231212	-49.43	3155	20231023	41.05	6740	-33.98	20240228	4260	4.46	20240411	8800	-49.43	20231212	3155	41.05	20231023	4.46	N	102370	500	136 억		80357	N	N	0	N	00	N
98	20240412	160702	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	150	2	3.44	344671850	77264	137.92	4360	4550	4355	5660	3055	4360	4460.93	0.32	0	-5671	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1228	-24.25	0.97	12	0.28	-186.00	4633.00	8800	20231212	-48.75	3155	20231023	42.95	6740	-33.09	20240228	4260	5.87	20240411	8800	-48.75	20231212	3155	42.95	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
99	20240412	150704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	110	2	2.52	294471280	66143	118.07	4360	4545	4355	5660	3055	4360	4452.04	0.32	0	-6729	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1217	-24.03	0.96	12	0.24	-186.00	4633.00	8800	20231212	-49.20	3155	20231023	41.68	6740	-33.68	20240228	4260	4.93	20240411	8800	-49.20	20231212	3155	41.68	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
100	20240412	140701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	100	2	2.29	235161670	52979	94.57	4360	4545	4355	5660	3055	4360	4438.77	0.32	0	-512	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1214	-23.98	0.96	12	0.19	-186.00	4633.00	8800	20231212	-49.32	3155	20231023	41.36	6740	-33.83	20240228	4260	4.69	20240411	8800	-49.32	20231212	3155	41.36	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
101	20240412	130654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	75	2	1.72	227623150	51280	91.54	4360	4545	4355	5660	3055	4360	4438.83	0.32	0	-1127	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1208	-23.84	0.96	12	0.19	-186.00	4633.00	8800	20231212	-49.60	3155	20231023	40.57	6740	-34.20	20240228	4260	4.11	20240411	8800	-49.60	20231212	3155	40.57	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
102	20240412	120700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	115	2	2.64	220810745	49749	88.81	4360	4545	4355	5660	3055	4360	4438.50	0.32	0	-295	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1219	-24.06	0.97	12	0.18	-186.00	4633.00	8800	20231212	-49.15	3155	20231023	41.84	6740	-33.61	20240228	4260	5.05	20240411	8800	-49.15	20231212	3155	41.84	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
103	20240412	110658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	110	2	2.52	142768315	32351	57.75	4360	4480	4355	5660	3055	4360	4413.10	0.32	0	920	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1217	-24.03	0.96	12	0.12	-186.00	4633.00	8800	20231212	-49.20	3155	20231023	41.68	6740	-33.68	20240228	4260	4.93	20240411	8800	-49.20	20231212	3155	41.68	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
104	20240412	100658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	30	2	0.69	68900490	15759	28.13	4360	4430	4355	5660	3055	4360	4372.14	0.32	0	-3469	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1195	-23.60	0.95	12	0.06	-186.00	4633.00	8800	20231212	-50.11	3155	20231023	39.14	6740	-34.87	20240228	4260	3.05	20240411	8800	-50.11	20231212	3155	39.14	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
105	20240412	090658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	20	2	0.46	13488065	3074	5.49	4360	4410	4360	5660	3055	4360	4387.79	0.32	0	674	4473	4416	4338	4281	4203	4427	4292	136	1300	500	2700	5	1	27229210	1193	-23.55	0.95	12	0.01	-186.00	4633.00	8800	20231212	-50.23	3155	20231023	38.83	6740	-35.01	20240228	4260	2.82	20240411	8800	-50.23	20231212	3155	38.83	20231023	4.53	N	102370	500	136 억		86388	N	N	0	N	00	N
106	20240411	160653	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	5	2	0.11	239895435	55627	81.83	4360	4395	4260	5660	3050	4355	4312.55	0.31	0	2591	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1187	-23.44	0.94	12	0.20	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4260	2.35	20240411	8800	-50.45	20231212	3155	38.19	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
107	20240411	150700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	0	3	0.00	224997600	52202	76.79	4360	4395	4260	5660	3050	4355	4310.13	0.31	0	432	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1186	-23.41	0.94	12	0.19	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4260	2.23	20240411	8800	-50.51	20231212	3155	38.03	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
108	20240411	140657	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-45	5	-1.03	201055385	46679	68.67	4360	4395	4260	5660	3050	4355	4307.19	0.31	0	-767	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1174	-23.17	0.93	12	0.17	-186.00	4633.00	8800	20231212	-51.02	3155	20231023	36.61	6740	-36.05	20240228	4260	1.17	20240411	8800	-51.02	20231212	3155	36.61	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
109	20240411	130649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	-60	5	-1.38	187490350	43526	64.03	4360	4395	4260	5660	3050	4355	4307.55	0.31	0	-1422	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1169	-23.09	0.93	12	0.16	-186.00	4633.00	8800	20231212	-51.19	3155	20231023	36.13	6740	-36.28	20240228	4260	0.82	20240411	8800	-51.19	20231212	3155	36.13	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
110	20240411	120658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	-25	5	-0.57	103368775	23872	35.12	4360	4395	4290	5660	3050	4355	4330.13	0.31	0	-7275	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1179	-23.28	0.93	12	0.09	-186.00	4633.00	8800	20231212	-50.80	3155	20231023	37.24	6740	-35.76	20240228	4290	0.93	20240411	8800	-50.80	20231212	3155	37.24	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
111	20240411	110652	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4305	-50	5	-1.15	98273305	22692	33.38	4360	4395	4290	5660	3050	4355	4330.75	0.31	0	-7947	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1172	-23.15	0.93	12	0.08	-186.00	4633.00	8800	20231212	-51.08	3155	20231023	36.45	6740	-36.13	20240228	4290	0.35	20240411	8800	-51.08	20231212	3155	36.45	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
112	20240411	100658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-20	5	-0.46	86077875	19870	29.23	4360	4395	4290	5660	3050	4355	4332.05	0.31	0	-7908	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1180	-23.31	0.94	12	0.07	-186.00	4633.00	8800	20231212	-50.74	3155	20231023	37.40	6740	-35.68	20240228	4290	1.05	20240411	8800	-50.74	20231212	3155	37.40	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
113	20240411	090654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-15	5	-0.34	28701565	6578	9.68	4360	4395	4340	5660	3050	4355	4363.27	0.31	0	-5624	4498	4426	4388	4316	4278	4462	4352	136	1305	500	2700	5	1	27229210	1182	-23.33	0.94	12	0.02	-186.00	4633.00	8800	20231212	-50.68	3155	20231023	37.56	6740	-35.61	20240228	4330	0.23	20240405	8800	-50.68	20231212	3155	37.56	20231023	4.53	N	102370	500	136 억		83799	N	N	0	N	00	N
114	20240409	160644	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-55	5	-1.25	290122520	65993	64.56	4350	4460	4350	5730	3090	4410	4396.72	0.26	0	13378	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1186	-23.41	0.94	12	0.24	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4330	0.58	20240405	8800	-50.51	20231212	3155	38.03	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
115	20240409	150649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-40	5	-0.91	266078765	60487	59.17	4350	4460	4350	5730	3090	4410	4398.94	0.26	0	12061	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1190	-23.49	0.94	12	0.22	-186.00	4633.00	8800	20231212	-50.34	3155	20231023	38.51	6740	-35.16	20240228	4330	0.92	20240405	8800	-50.34	20231212	3155	38.51	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
116	20240409	140653	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	5	2	0.11	203496620	46179	45.18	4350	4460	4350	5730	3090	4410	4406.69	0.26	0	8982	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1202	-23.74	0.95	12	0.17	-186.00	4633.00	8800	20231212	-49.83	3155	20231023	39.94	6740	-34.50	20240228	4330	1.96	20240405	8800	-49.83	20231212	3155	39.94	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
117	20240409	130646	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-5	5	-0.11	192067505	43584	42.64	4350	4460	4350	5730	3090	4410	4406.84	0.26	0	9363	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1199	-23.68	0.95	12	0.16	-186.00	4633.00	8800	20231212	-49.94	3155	20231023	39.62	6740	-34.64	20240228	4330	1.73	20240405	8800	-49.94	20231212	3155	39.62	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
118	20240409	120648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	5	2	0.11	163823090	37176	36.37	4350	4460	4350	5730	3090	4410	4406.69	0.26	0	12339	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1202	-23.74	0.95	12	0.14	-186.00	4633.00	8800	20231212	-49.83	3155	20231023	39.94	6740	-34.50	20240228	4330	1.96	20240405	8800	-49.83	20231212	3155	39.94	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
119	20240409	110649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-15	5	-0.34	142413085	32298	31.60	4350	4460	4350	5730	3090	4410	4409.35	0.26	0	10994	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1197	-23.63	0.95	12	0.12	-186.00	4633.00	8800	20231212	-50.06	3155	20231023	39.30	6740	-34.79	20240228	4330	1.50	20240405	8800	-50.06	20231212	3155	39.30	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
120	20240409	100643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	25	2	0.57	121241035	27490	26.89	4350	4460	4350	5730	3090	4410	4410.37	0.26	0	11057	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1208	-23.84	0.96	12	0.10	-186.00	4633.00	8800	20231212	-49.60	3155	20231023	40.57	6740	-34.20	20240228	4330	2.42	20240405	8800	-49.60	20231212	3155	40.57	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
121	20240409	090655	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	25	2	0.57	50601375	11566	11.31	4350	4450	4350	5730	3090	4410	4375.01	0.26	0	2406	4583	4496	4413	4326	4243	4455	4285	136	1320	500	2730	5	1	27229210	1208	-23.84	0.96	12	0.04	-186.00	4633.00	8800	20231212	-49.60	3155	20231023	40.57	6740	-34.20	20240228	4330	2.42	20240405	8800	-49.60	20231212	3155	40.57	20231023	4.59	N	102370	500	136 억		70424	N	N	0	N	00	N
122	20240408	160641	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	-40	5	-0.90	437387755	100005	95.39	4450	4500	4330	5780	3115	4450	4373.62	0.25	0	3320	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1201	-23.71	0.95	12	0.37	-186.00	4633.00	8800	20231212	-49.89	3155	20231023	39.78	6740	-34.57	20240228	4330	1.85	20240408	8800	-49.89	20231212	3155	39.78	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
123	20240408	150647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-55	5	-1.24	399155320	91253	87.04	4450	4500	4330	5780	3115	4450	4374.16	0.25	0	-209	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1197	-23.63	0.95	12	0.34	-186.00	4633.00	8800	20231212	-50.06	3155	20231023	39.30	6740	-34.79	20240228	4330	1.50	20240408	8800	-50.06	20231212	3155	39.30	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
124	20240408	140648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-90	5	-2.02	379446230	86756	82.75	4450	4500	4330	5780	3115	4450	4373.72	0.25	0	-1029	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1187	-23.44	0.94	12	0.32	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4330	0.69	20240408	8800	-50.45	20231212	3155	38.19	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
125	20240408	130645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-115	5	-2.58	354585125	81056	77.31	4450	4500	4330	5780	3115	4450	4374.57	0.25	0	-3108	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1180	-23.31	0.94	12	0.30	-186.00	4633.00	8800	20231212	-50.74	3155	20231023	37.40	6740	-35.68	20240228	4330	0.12	20240408	8800	-50.74	20231212	3155	37.40	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
126	20240408	120648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-95	5	-2.13	287826315	65696	62.66	4450	4500	4330	5780	3115	4450	4381.18	0.25	0	-13691	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1186	-23.41	0.94	12	0.24	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4330	0.58	20240408	8800	-50.51	20231212	3155	38.03	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
127	20240408	110649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	-60	5	-1.35	238353135	54321	51.81	4450	4500	4330	5780	3115	4450	4387.86	0.25	0	-17958	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1195	-23.60	0.95	12	0.20	-186.00	4633.00	8800	20231212	-50.11	3155	20231023	39.14	6740	-34.87	20240228	4330	1.39	20240408	8800	-50.11	20231212	3155	39.14	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
128	20240408	100640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-90	5	-2.02	158242185	36004	34.34	4450	4500	4330	5780	3115	4450	4395.13	0.25	0	-16439	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1187	-23.44	0.94	12	0.13	-186.00	4633.00	8800	20231212	-50.45	3155	20231023	38.19	6740	-35.31	20240228	4330	0.69	20240408	8800	-50.45	20231212	3155	38.19	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
129	20240408	090649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-50	5	-1.12	36182490	8160	7.78	4450	4500	4400	5780	3115	4450	4434.13	0.25	0	-6329	4543	4496	4413	4366	4283	4520	4390	136	1330	500	2750	5	1	27229210	1198	-23.66	0.95	12	0.03	-186.00	4633.00	8800	20231212	-50.00	3155	20231023	39.46	6740	-34.72	20240228	4330	1.62	20240405	8800	-50.00	20231212	3155	39.46	20231023	4.67	N	102370	500	136 억		67106	N	N	0	N	00	N
130	20240405	160648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	20	2	0.45	455557835	103945	127.28	4420	4460	4330	5750	3105	4430	4382.44	0.23	0	3222	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1212	-23.92	0.96	12	0.38	-186.00	4633.00	8800	20231212	-49.43	3155	20231023	41.05	6740	-33.98	20240228	4330	2.77	20240405	8800	-49.43	20231212	3155	41.05	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
131	20240405	150643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4405	-25	5	-0.56	410291115	93722	114.76	4420	4460	4330	5750	3105	4430	4377.75	0.23	0	3810	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1199	-23.68	0.95	12	0.34	-186.00	4633.00	8800	20231212	-49.94	3155	20231023	39.62	6740	-34.64	20240228	4330	1.73	20240405	8800	-49.94	20231212	3155	39.62	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
132	20240405	140643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-75	5	-1.69	342059285	78175	95.73	4420	4460	4330	5750	3105	4430	4375.56	0.23	0	4792	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1186	-23.41	0.94	12	0.29	-186.00	4633.00	8800	20231212	-50.51	3155	20231023	38.03	6740	-35.39	20240228	4330	0.58	20240405	8800	-50.51	20231212	3155	38.03	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
133	20240405	130641	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-65	5	-1.47	233460825	53295	65.26	4420	4455	4345	5750	3105	4430	4380.54	0.23	0	-2685	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1189	-23.47	0.94	12	0.20	-186.00	4633.00	8800	20231212	-50.40	3155	20231023	38.35	6740	-35.24	20240228	4345	0.46	20240405	8800	-50.40	20231212	3155	38.35	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
134	20240405	120643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-80	5	-1.81	223047425	50905	62.33	4420	4455	4345	5750	3105	4430	4381.64	0.23	0	-3503	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1184	-23.39	0.94	12	0.19	-186.00	4633.00	8800	20231212	-50.57	3155	20231023	37.88	6740	-35.46	20240228	4345	0.12	20240405	8800	-50.57	20231212	3155	37.88	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
135	20240405	110647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-30	5	-0.68	159585935	36332	44.49	4420	4455	4350	5750	3105	4430	4392.43	0.23	0	-1829	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1198	-23.66	0.95	12	0.13	-186.00	4633.00	8800	20231212	-50.00	3155	20231023	39.46	6740	-34.72	20240228	4350	1.15	20240405	8800	-50.00	20231212	3155	39.46	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
136	20240405	100551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-10	5	-0.23	87168295	19804	24.25	4420	4455	4360	5750	3105	4430	4401.55	0.23	0	8	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1204	-23.76	0.95	12	0.07	-186.00	4633.00	8800	20231212	-49.77	3155	20231023	40.10	6740	-34.42	20240228	4360	1.38	20240405	8800	-49.77	20231212	3155	40.10	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
137	20240405	090635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-45	5	-1.02	10224615	2327	2.85	4420	4420	4360	5750	3105	4430	4393.90	0.23	0	-774	4573	4501	4448	4376	4323	4475	4350	136	1320	500	2740	5	1	27229210	1194	-23.58	0.95	12	0.01	-186.00	4633.00	8800	20231212	-50.17	3155	20231023	38.99	6740	-34.94	20240228	4360	0.57	20240405	8800	-50.17	20231212	3155	38.99	20231023	4.63	N	102370	500	136 억		62504	N	N	0	N	00	N
138	20240404	160635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-25	5	-0.56	356589845	80294	65.08	4455	4520	4395	5790	3120	4455	4441.05	0.18	0	13128	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1206	-23.82	0.96	12	0.29	-186.00	4633.00	8800	20231212	-49.66	3155	20231023	40.41	6740	-34.27	20240228	4395	0.80	20240404	8800	-49.66	20231212	3155	40.41	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
139	20240404	150632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	-60	5	-1.35	337665955	76009	61.61	4455	4520	4395	5790	3120	4455	4442.45	0.18	0	11870	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1197	-23.63	0.95	12	0.28	-186.00	4633.00	8800	20231212	-50.06	3155	20231023	39.30	6740	-34.79	20240228	4395	0.00	20240404	8800	-50.06	20231212	3155	39.30	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
140	20240404	140635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-25	5	-0.56	291112435	65434	53.04	4455	4520	4400	5790	3120	4455	4448.95	0.18	0	10505	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1206	-23.82	0.96	12	0.24	-186.00	4633.00	8800	20231212	-49.66	3155	20231023	40.41	6740	-34.27	20240228	4400	0.68	20240404	8800	-49.66	20231212	3155	40.41	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
141	20240404	130628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-20	5	-0.45	259403880	58256	47.22	4455	4520	4400	5790	3120	4455	4452.83	0.18	0	10117	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1208	-23.84	0.96	12	0.21	-186.00	4633.00	8800	20231212	-49.60	3155	20231023	40.57	6740	-34.20	20240228	4400	0.80	20240404	8800	-49.60	20231212	3155	40.57	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
142	20240404	120631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-30	5	-0.67	249706600	56065	45.44	4455	4520	4400	5790	3120	4455	4453.88	0.18	0	10838	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1205	-23.79	0.96	12	0.21	-186.00	4633.00	8800	20231212	-49.72	3155	20231023	40.25	6740	-34.35	20240228	4400	0.57	20240404	8800	-49.72	20231212	3155	40.25	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
143	20240404	110634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	10	2	0.22	217281600	48749	39.51	4455	4520	4400	5790	3120	4455	4457.15	0.18	0	11556	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1216	-24.01	0.96	12	0.18	-186.00	4633.00	8800	20231212	-49.26	3155	20231023	41.52	6740	-33.75	20240228	4400	1.48	20240404	8800	-49.26	20231212	3155	41.52	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
144	20240404	100633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	10	2	0.22	131898155	29480	23.89	4455	4520	4445	5790	3120	4455	4474.16	0.18	0	7873	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1216	-24.01	0.96	12	0.11	-186.00	4633.00	8800	20231212	-49.26	3155	20231023	41.52	6740	-33.75	20240228	4435	0.68	20240403	8800	-49.26	20231212	3155	41.52	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
145	20240404	090632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	0	3	0.00	19101210	4278	3.47	4455	4495	4455	5790	3120	4455	4464.99	0.18	0	-1664	4661	4557	4496	4392	4331	4527	4362	136	1335	500	2760	5	1	27229210	1213	-23.95	0.96	12	0.02	-186.00	4633.00	8800	20231212	-49.38	3155	20231023	41.20	6740	-33.90	20240228	4435	0.45	20240403	8800	-49.38	20231212	3155	41.20	20231023	4.62	N	102370	500	136 억		49378	N	N	0	N	00	N
146	20240403	160633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-150	5	-3.26	543972320	121395	99.74	4600	4600	4435	5980	3225	4605	4481.06	0.20	0	-5384	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1213	-23.95	0.96	12	0.45	-186.00	4633.00	8800	20231212	-49.38	3155	20231023	41.20	6740	-33.90	20240228	4435	0.45	20240403	8800	-49.38	20231212	3155	41.20	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
147	20240403	150630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-150	5	-3.26	509789985	113717	93.43	4600	4600	4435	5980	3225	4605	4482.97	0.20	0	-6764	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1213	-23.95	0.96	12	0.42	-186.00	4633.00	8800	20231212	-49.38	3155	20231023	41.20	6740	-33.90	20240228	4435	0.45	20240403	8800	-49.38	20231212	3155	41.20	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
148	20240403	140626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-130	5	-2.82	471368725	105100	86.35	4600	4600	4435	5980	3225	4605	4484.95	0.20	0	-10679	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1219	-24.06	0.97	12	0.39	-186.00	4633.00	8800	20231212	-49.15	3155	20231023	41.84	6740	-33.61	20240228	4435	0.90	20240403	8800	-49.15	20231212	3155	41.84	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
149	20240403	130626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-150	5	-3.26	430974700	96056	78.92	4600	4600	4435	5980	3225	4605	4486.70	0.20	0	-14461	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1213	-23.95	0.96	12	0.35	-186.00	4633.00	8800	20231212	-49.38	3155	20231023	41.20	6740	-33.90	20240228	4435	0.45	20240403	8800	-49.38	20231212	3155	41.20	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
150	20240403	120625	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4470	-135	5	-2.93	378031000	84146	69.14	4600	4600	4435	5980	3225	4605	4492.56	0.20	0	-8863	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1217	-24.03	0.96	12	0.31	-186.00	4633.00	8800	20231212	-49.20	3155	20231023	41.68	6740	-33.68	20240228	4435	0.79	20240403	8800	-49.20	20231212	3155	41.68	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
151	20240403	110627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-170	5	-3.69	353443065	78617	64.59	4600	4600	4435	5980	3225	4605	4495.76	0.20	0	-9835	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1208	-23.84	0.96	12	0.29	-186.00	4633.00	8800	20231212	-49.60	3155	20231023	40.57	6740	-34.20	20240228	4435	0.00	20240403	8800	-49.60	20231212	3155	40.57	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
152	20240403	100628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-125	5	-2.71	256446495	56849	46.71	4600	4600	4460	5980	3225	4605	4511.01	0.20	0	-2103	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1220	-24.09	0.97	12	0.21	-186.00	4633.00	8800	20231212	-49.09	3155	20231023	42.00	6740	-33.53	20240228	4460	0.45	20240403	8800	-49.09	20231212	3155	42.00	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
153	20240403	090628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	-55	5	-1.19	36623010	8023	6.59	4600	4600	4530	5980	3225	4605	4564.75	0.20	0	-5116	4891	4747	4666	4522	4441	4707	4482	136	1375	500	2850	5	1	27229210	1239	-24.46	0.98	12	0.03	-186.00	4633.00	8800	20231212	-48.30	3155	20231023	44.22	6740	-32.49	20240228	4530	0.44	20240403	8800	-48.30	20231212	3155	44.22	20231023	4.61	N	102370	500	136 억		54745	N	N	0	N	00	N
154	20240402	160617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-175	5	-3.66	560562195	121048	114.37	4810	4810	4585	6210	3350	4780	4630.92	0.22	0	-5484	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1254	-24.76	0.99	12	0.44	-186.00	4633.00	8800	20231212	-47.67	3155	20231023	45.96	6740	-31.68	20240228	4540	1.43	20240329	8800	-47.67	20231212	3155	45.96	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
155	20240402	150625	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-185	5	-3.87	521363375	112530	106.32	4810	4810	4585	6210	3350	4780	4633.10	0.22	0	-2430	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1251	-24.70	0.99	12	0.41	-186.00	4633.00	8800	20231212	-47.78	3155	20231023	45.64	6740	-31.82	20240228	4540	1.21	20240329	8800	-47.78	20231212	3155	45.64	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
156	20240402	140627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-185	5	-3.87	467667300	100845	95.28	4810	4810	4585	6210	3350	4780	4637.48	0.22	0	-1411	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1251	-24.70	0.99	12	0.37	-186.00	4633.00	8800	20231212	-47.78	3155	20231023	45.64	6740	-31.82	20240228	4540	1.21	20240329	8800	-47.78	20231212	3155	45.64	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
157	20240402	130617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	-190	5	-3.97	435998335	93948	88.77	4810	4810	4585	6210	3350	4780	4640.85	0.22	0	-1448	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1250	-24.68	0.99	12	0.35	-186.00	4633.00	8800	20231212	-47.84	3155	20231023	45.48	6740	-31.90	20240228	4540	1.10	20240329	8800	-47.84	20231212	3155	45.48	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
158	20240402	120614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-175	5	-3.66	372712535	80182	75.76	4810	4810	4600	6210	3350	4780	4648.33	0.22	0	-3048	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1254	-24.76	0.99	12	0.29	-186.00	4633.00	8800	20231212	-47.67	3155	20231023	45.96	6740	-31.68	20240228	4540	1.43	20240329	8800	-47.67	20231212	3155	45.96	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
159	20240402	110619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-130	5	-2.72	236448085	50651	47.86	4810	4810	4600	6210	3350	4780	4668.18	0.22	0	-2391	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1266	-25.00	1.00	12	0.19	-186.00	4633.00	8800	20231212	-47.16	3155	20231023	47.39	6740	-31.01	20240228	4540	2.42	20240329	8800	-47.16	20231212	3155	47.39	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
160	20240402	100620	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-125	5	-2.62	190944410	40852	38.60	4810	4810	4600	6210	3350	4780	4674.05	0.22	0	-1675	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1268	-25.03	1.00	12	0.15	-186.00	4633.00	8800	20231212	-47.10	3155	20231023	47.54	6740	-30.93	20240228	4540	2.53	20240329	8800	-47.10	20231212	3155	47.54	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
161	20240402	090620	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-40	5	-0.84	28477670	5954	5.63	4810	4810	4680	6210	3350	4780	4782.95	0.22	0	-2353	5046	4912	4736	4602	4426	4980	4670	136	1430	500	2960	5	1	27229210	1291	-25.48	1.02	12	0.02	-186.00	4633.00	8800	20231212	-46.14	3155	20231023	50.24	6740	-29.67	20240228	4540	4.41	20240329	8800	-46.14	20231212	3155	50.24	20231023	4.67	N	102370	500	136 억		60231	N	N	0	N	00	N
162	20240401	160617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	225	2	4.94	496131490	104610	101.13	4560	4870	4560	5920	3190	4555	4742.66	0.15	0	19896	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1302	-25.70	1.03	12	0.38	-186.00	4633.00	8800	20231212	-45.68	3155	20231023	51.51	6740	-29.08	20240228	4540	5.29	20240329	8800	-45.68	20231212	3155	51.51	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
163	20240401	150619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	210	2	4.61	452819110	95543	92.36	4560	4870	4560	5920	3190	4555	4739.43	0.15	0	19040	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1297	-25.62	1.03	12	0.35	-186.00	4633.00	8800	20231212	-45.85	3155	20231023	51.03	6740	-29.30	20240228	4540	4.96	20240329	8800	-45.85	20231212	3155	51.03	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
164	20240401	140614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	190	2	4.17	427243030	90163	87.16	4560	4870	4560	5920	3190	4555	4738.56	0.15	0	19360	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1292	-25.51	1.02	12	0.33	-186.00	4633.00	8800	20231212	-46.08	3155	20231023	50.40	6740	-29.60	20240228	4540	4.52	20240329	8800	-46.08	20231212	3155	50.40	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
165	20240401	130612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	205	2	4.50	370289870	78163	75.56	4560	4870	4560	5920	3190	4555	4737.41	0.15	0	16725	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1296	-25.59	1.03	12	0.29	-186.00	4633.00	8800	20231212	-45.91	3155	20231023	50.87	6740	-29.38	20240228	4540	4.85	20240329	8800	-45.91	20231212	3155	50.87	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
166	20240401	120618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	195	2	4.28	337371335	71236	68.86	4560	4870	4560	5920	3190	4555	4735.97	0.15	0	15936	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1293	-25.54	1.03	12	0.26	-186.00	4633.00	8800	20231212	-46.02	3155	20231023	50.55	6740	-29.53	20240228	4540	4.63	20240329	8800	-46.02	20231212	3155	50.55	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
167	20240401	110617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	185	2	4.06	304914260	64381	62.24	4560	4870	4560	5920	3190	4555	4736.09	0.15	0	15426	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1291	-25.48	1.02	12	0.24	-186.00	4633.00	8800	20231212	-46.14	3155	20231023	50.24	6740	-29.67	20240228	4540	4.41	20240329	8800	-46.14	20231212	3155	50.24	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
168	20240401	100614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	205	2	4.50	253798440	53615	51.83	4560	4870	4560	5920	3190	4555	4733.72	0.15	0	12626	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1296	-25.59	1.03	12	0.20	-186.00	4633.00	8800	20231212	-45.91	3155	20231023	50.87	6740	-29.38	20240228	4540	4.85	20240329	8800	-45.91	20231212	3155	50.87	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N
169	20240401	090615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	40	2	0.88	13636460	2969	2.87	4560	4680	4560	5920	3190	4555	4592.95	0.15	0	802	4725	4640	4590	4505	4455	4682	4547	136	1365	500	2820	5	1	27229210	1251	-24.70	0.99	12	0.01	-186.00	4633.00	8800	20231212	-47.78	3155	20231023	45.64	6740	-31.82	20240228	4540	1.21	20240329	8800	-47.78	20231212	3155	45.64	20231023	4.71	N	102370	500	136 억		40024	N	N	0	N	00	N