KissMeData/140070/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	160901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-35	5	-0.96	171670955	47289	88.36	3640	3670	3610	4735	2555	3645	3630.65	0.67	0	-3885	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1335	22.99	0.69	12	0.13	157.00	5239.00	5220	20230602	-30.84	2900	20231031	24.48	4650	-22.37	20240103	3425	5.40	20240416	5220	-30.84	20230602	2900	24.48	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
3	20240430	150912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-25	5	-0.69	164920430	45420	84.87	3640	3670	3610	4735	2555	3645	3631.01	0.67	0	-3715	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1339	23.06	0.69	12	0.12	157.00	5239.00	5220	20230602	-30.65	2900	20231031	24.83	4650	-22.15	20240103	3425	5.69	20240416	5220	-30.65	20230602	2900	24.83	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
4	20240430	140912	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-15	5	-0.41	140154725	38572	72.07	3640	3670	3610	4735	2555	3645	3633.59	0.67	0	-780	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1343	23.12	0.69	12	0.10	157.00	5239.00	5220	20230602	-30.46	2900	20231031	25.17	4650	-21.94	20240103	3425	5.99	20240416	5220	-30.46	20230602	2900	25.17	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
5	20240430	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	0	3	0.00	123255765	33915	63.37	3640	3670	3610	4735	2555	3645	3634.26	0.67	0	-1204	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1348	23.22	0.70	12	0.09	157.00	5239.00	5220	20230602	-30.17	2900	20231031	25.69	4650	-21.61	20240103	3425	6.42	20240416	5220	-30.17	20230602	2900	25.69	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
6	20240430	120910	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-15	5	-0.41	105816175	29136	54.44	3640	3670	3610	4735	2555	3645	3631.80	0.67	0	1904	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1343	23.12	0.69	12	0.08	157.00	5239.00	5220	20230602	-30.46	2900	20231031	25.17	4650	-21.94	20240103	3425	5.99	20240416	5220	-30.46	20230602	2900	25.17	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
7	20240430	110907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-10	5	-0.27	91427465	25159	47.01	3640	3670	3610	4735	2555	3645	3633.99	0.67	0	3105	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1345	23.15	0.69	12	0.07	157.00	5239.00	5220	20230602	-30.36	2900	20231031	25.34	4650	-21.83	20240103	3425	6.13	20240416	5220	-30.36	20230602	2900	25.34	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
8	20240430	100908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	0	3	0.00	59174400	16268	30.40	3640	3670	3615	4735	2555	3645	3637.47	0.67	0	4337	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1348	23.22	0.70	12	0.04	157.00	5239.00	5220	20230602	-30.17	2900	20231031	25.69	4650	-21.61	20240103	3425	6.42	20240416	5220	-30.17	20230602	2900	25.69	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
9	20240430	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	15	2	0.41	24356485	6689	12.50	3640	3665	3625	4735	2555	3645	3641.27	0.67	0	1219	3711	3677	3636	3602	3561	3695	3620	37	1090	100	2550	5	1	36988000	1354	23.31	0.70	12	0.02	157.00	5239.00	5220	20230602	-29.89	2900	20231031	26.21	4650	-21.29	20240103	3425	6.86	20240416	5220	-29.89	20230602	2900	26.21	20231031	4.23	N	140070	100	36 억		248160	N	N	0	N	00	N
10	20240429	160857	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	50	2	1.39	193704170	53316	148.58	3595	3670	3595	4670	2520	3595	3633.12	0.67	0	1684	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1348	23.22	0.70	12	0.14	157.00	5239.00	5220	20230602	-30.17	2900	20231031	25.69	4650	-21.61	20240103	3425	6.42	20240416	5220	-30.17	20230602	2900	25.69	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
11	20240429	150908	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	50	2	1.39	189410975	52137	145.30	3595	3670	3595	4670	2520	3595	3632.95	0.67	0	1087	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1348	23.22	0.70	12	0.14	157.00	5239.00	5220	20230602	-30.17	2900	20231031	25.69	4650	-21.61	20240103	3425	6.42	20240416	5220	-30.17	20230602	2900	25.69	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
12	20240429	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	35	2	0.97	165302330	45517	126.85	3595	3670	3595	4670	2520	3595	3631.66	0.67	0	1813	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1343	23.12	0.69	12	0.12	157.00	5239.00	5220	20230602	-30.46	2900	20231031	25.17	4650	-21.94	20240103	3425	5.99	20240416	5220	-30.46	20230602	2900	25.17	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
13	20240429	130907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	55	2	1.53	147376070	40593	113.13	3595	3670	3595	4670	2520	3595	3630.58	0.67	0	689	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1350	23.25	0.70	12	0.11	157.00	5239.00	5220	20230602	-30.08	2900	20231031	25.86	4650	-21.51	20240103	3425	6.57	20240416	5220	-30.08	20230602	2900	25.86	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
14	20240429	120907	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	45	2	1.25	133721105	36838	102.66	3595	3670	3595	4670	2520	3595	3629.98	0.67	0	1243	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1346	23.18	0.69	12	0.10	157.00	5239.00	5220	20230602	-30.27	2900	20231031	25.52	4650	-21.72	20240103	3425	6.28	20240416	5220	-30.27	20230602	2900	25.52	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
15	20240429	110841	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	40	2	1.11	125369735	34546	96.27	3595	3670	3595	4670	2520	3595	3629.07	0.67	0	2558	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1345	23.15	0.69	12	0.09	157.00	5239.00	5220	20230602	-30.36	2900	20231031	25.34	4650	-21.83	20240103	3425	6.13	20240416	5220	-30.36	20230602	2900	25.34	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
16	20240429	100906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	25	2	0.70	97913210	26988	75.21	3595	3670	3595	4670	2520	3595	3628.03	0.67	0	6096	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1339	23.06	0.69	12	0.07	157.00	5239.00	5220	20230602	-30.65	2900	20231031	24.83	4650	-22.15	20240103	3425	5.69	20240416	5220	-30.65	20230602	2900	24.83	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
17	20240429	090906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	35	2	0.97	20310055	5630	15.69	3595	3630	3595	4670	2520	3595	3607.47	0.67	0	2100	3655	3625	3590	3560	3525	3640	3575	37	1075	100	2510	5	1	36988000	1343	23.12	0.69	12	0.02	157.00	5239.00	5220	20230602	-30.46	2900	20231031	25.17	4650	-21.94	20240103	3425	5.99	20240416	5220	-30.46	20230602	2900	25.17	20231031	4.26	N	140070	100	36 억		246098	N	N	0	N	00	N
18	20240426	160903	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	15	2	0.42	128503185	35856	43.44	3590	3620	3555	4650	2510	3580	3583.90	0.65	0	4505	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1330	22.90	0.69	12	0.10	157.00	5239.00	5220	20230602	-31.13	2900	20231031	23.97	4650	-22.69	20240103	3425	4.96	20240416	5220	-31.13	20230602	2900	23.97	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
19	20240426	150903	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	5	2	0.14	117510125	32786	39.72	3590	3620	3555	4650	2510	3580	3584.22	0.65	0	4477	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1326	22.83	0.68	12	0.09	157.00	5239.00	5220	20230602	-31.32	2900	20231031	23.62	4650	-22.90	20240103	3425	4.67	20240416	5220	-31.32	20230602	2900	23.62	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
20	20240426	140901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	10	2	0.28	95391945	26624	32.25	3590	3620	3555	4650	2510	3580	3582.98	0.65	0	-310	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1328	22.87	0.69	12	0.07	157.00	5239.00	5220	20230602	-31.23	2900	20231031	23.79	4650	-22.80	20240103	3425	4.82	20240416	5220	-31.23	20230602	2900	23.79	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
21	20240426	130904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	0	3	0.00	92071185	25696	31.13	3590	3620	3555	4650	2510	3580	3583.15	0.65	0	-461	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1324	22.80	0.68	12	0.07	157.00	5239.00	5220	20230602	-31.42	2900	20231031	23.45	4650	-23.01	20240103	3425	4.53	20240416	5220	-31.42	20230602	2900	23.45	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
22	20240426	120900	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-10	5	-0.28	78717615	21970	26.61	3590	3620	3555	4650	2510	3580	3583.02	0.65	0	89	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1320	22.74	0.68	12	0.06	157.00	5239.00	5220	20230602	-31.61	2900	20231031	23.10	4650	-23.23	20240103	3425	4.23	20240416	5220	-31.61	20230602	2900	23.10	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
23	20240426	110900	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	10	2	0.28	51976130	14485	17.55	3590	3620	3560	4650	2510	3580	3588.55	0.65	0	-622	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1328	22.87	0.69	12	0.04	157.00	5239.00	5220	20230602	-31.23	2900	20231031	23.79	4650	-22.80	20240103	3425	4.82	20240416	5220	-31.23	20230602	2900	23.79	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
24	20240426	100859	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	25	2	0.70	28017675	7790	9.44	3590	3620	3580	4650	2510	3580	3597.69	0.65	0	-644	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1333	22.96	0.69	12	0.02	157.00	5239.00	5220	20230602	-30.94	2900	20231031	24.31	4650	-22.47	20240103	3425	5.26	20240416	5220	-30.94	20230602	2900	24.31	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
25	20240426	090905	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	5	2	0.14	4290545	1197	1.45	3590	3590	3585	4650	2510	3580	3587.28	0.65	0	512	3773	3676	3593	3496	3413	3635	3455	37	1070	100	2500	5	1	36988000	1326	22.83	0.68	12	0.00	157.00	5239.00	5220	20230602	-31.32	2900	20231031	23.62	4650	-22.90	20240103	3425	4.67	20240416	5220	-31.32	20230602	2900	23.62	20231031	4.26	N	140070	100	36 억		241624	N	N	0	N	00	N
26	20240425	160856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-90	5	-2.45	289654300	80434	78.21	3640	3690	3510	4770	2570	3670	3601.14	0.61	0	14721	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1324	22.80	0.68	12	0.22	157.00	5239.00	5220	20230602	-31.42	2900	20231031	23.45	4650	-23.01	20240103	3425	4.53	20240416	5220	-31.42	20230602	2900	23.45	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
27	20240425	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-50	5	-1.36	274202705	76117	74.01	3640	3690	3510	4770	2570	3670	3602.38	0.61	0	13565	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1339	23.06	0.69	12	0.21	157.00	5239.00	5220	20230602	-30.65	2900	20231031	24.83	4650	-22.15	20240103	3425	5.69	20240416	5220	-30.65	20230602	2900	24.83	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
28	20240425	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-25	5	-0.68	115530315	31678	30.80	3640	3690	3630	4770	2570	3670	3647.02	0.61	0	455	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1348	23.22	0.70	12	0.09	157.00	5239.00	5220	20230602	-30.17	2900	20231031	25.69	4650	-21.61	20240103	3425	6.42	20240416	5220	-30.17	20230602	2900	25.69	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
29	20240425	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-40	5	-1.09	101769610	27902	27.13	3640	3690	3630	4770	2570	3670	3647.39	0.61	0	2146	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1343	23.12	0.69	12	0.08	157.00	5239.00	5220	20230602	-30.46	2900	20231031	25.17	4650	-21.94	20240103	3425	5.99	20240416	5220	-30.46	20230602	2900	25.17	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
30	20240425	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-20	5	-0.54	84154085	23059	22.42	3640	3690	3635	4770	2570	3670	3649.51	0.61	0	2707	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1350	23.25	0.70	12	0.06	157.00	5239.00	5220	20230602	-30.08	2900	20231031	25.86	4650	-21.51	20240103	3425	6.57	20240416	5220	-30.08	20230602	2900	25.86	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
31	20240425	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-25	5	-0.68	77188790	21149	20.56	3640	3690	3635	4770	2570	3670	3649.76	0.61	0	4079	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1348	23.22	0.70	12	0.06	157.00	5239.00	5220	20230602	-30.17	2900	20231031	25.69	4650	-21.61	20240103	3425	6.42	20240416	5220	-30.17	20230602	2900	25.69	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
32	20240425	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	5	2	0.14	55006800	15064	14.65	3640	3690	3635	4770	2570	3670	3651.54	0.61	0	4175	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1359	23.41	0.70	12	0.04	157.00	5239.00	5220	20230602	-29.60	2900	20231031	26.72	4650	-20.97	20240103	3425	7.30	20240416	5220	-29.60	20230602	2900	26.72	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
33	20240425	090900	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-5	5	-0.14	14270425	3920	3.81	3640	3670	3640	4770	2570	3670	3640.41	0.61	0	2635	3866	3767	3701	3602	3536	3817	3652	37	1100	100	2560	5	1	36988000	1356	23.34	0.70	12	0.01	157.00	5239.00	5220	20230602	-29.79	2900	20231031	26.38	4650	-21.18	20240103	3425	7.01	20240416	5220	-29.79	20230602	2900	26.38	20231031	4.27	N	140070	100	36 억		226906	N	N	0	N	00	N
34	20240424	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-10	5	-0.27	378780010	102787	48.30	3635	3800	3635	4780	2580	3680	3685.10	0.63	0	-6714	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1357	23.38	0.70	12	0.28	157.00	5239.00	5220	20230602	-29.69	2900	20231031	26.55	4650	-21.08	20240103	3425	7.15	20240416	5220	-29.69	20230602	2900	26.55	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
35	20240424	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	361257520	98006	46.06	3635	3800	3635	4780	2580	3680	3686.08	0.63	0	-5879	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1361	23.44	0.70	12	0.26	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3425	7.45	20240416	5220	-29.50	20230602	2900	26.90	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
36	20240424	140855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-10	5	-0.27	339044630	91950	43.21	3635	3800	3635	4780	2580	3680	3687.28	0.63	0	-5997	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1357	23.38	0.70	12	0.25	157.00	5239.00	5220	20230602	-29.69	2900	20231031	26.55	4650	-21.08	20240103	3425	7.15	20240416	5220	-29.69	20230602	2900	26.55	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
37	20240424	130859	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	5	2	0.14	313855245	85088	39.99	3635	3800	3635	4780	2580	3680	3688.61	0.63	0	-5895	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1363	23.47	0.70	12	0.23	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3425	7.59	20240416	5220	-29.41	20230602	2900	27.07	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
38	20240424	120855	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-5	5	-0.14	297119030	80533	37.85	3635	3800	3635	4780	2580	3680	3689.42	0.63	0	-4768	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1359	23.41	0.70	12	0.22	157.00	5239.00	5220	20230602	-29.60	2900	20231031	26.72	4650	-20.97	20240103	3425	7.30	20240416	5220	-29.60	20230602	2900	26.72	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
39	20240424	110853	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	278254590	75400	35.43	3635	3800	3635	4780	2580	3680	3690.40	0.63	0	-3974	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1361	23.44	0.70	12	0.20	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3425	7.45	20240416	5220	-29.50	20230602	2900	26.90	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
40	20240424	100851	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-20	5	-0.54	249521515	67580	31.76	3635	3800	3635	4780	2580	3680	3692.26	0.63	0	-2062	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1354	23.31	0.70	12	0.18	157.00	5239.00	5220	20230602	-29.89	2900	20231031	26.21	4650	-21.29	20240103	3425	6.86	20240416	5220	-29.89	20230602	2900	26.21	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
41	20240424	090854	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	5	2	0.14	48119280	13091	6.15	3635	3735	3635	4780	2580	3680	3675.71	0.63	0	-1051	3903	3791	3628	3516	3353	3847	3572	37	1100	100	2570	5	1	36988000	1363	23.47	0.70	12	0.04	157.00	5239.00	5220	20230602	-29.41	2900	20231031	27.07	4650	-20.75	20240103	3425	7.59	20240416	5220	-29.41	20230602	2900	27.07	20231031	4.30	N	140070	100	36 억		233172	N	N	0	N	00	N
42	20240423	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	195	2	5.60	748129640	205855	312.03	3485	3740	3465	4530	2440	3485	3633.73	0.63	0	4874	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1361	23.44	0.70	12	0.56	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3425	7.45	20240416	5220	-29.50	20230602	2900	26.90	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
43	20240423	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	195	2	5.60	468764910	129966	197.00	3485	3740	3465	4530	2440	3485	3606.83	0.63	0	-3136	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1361	23.44	0.70	12	0.35	157.00	5239.00	5220	20230602	-29.50	2900	20231031	26.90	4650	-20.86	20240103	3425	7.45	20240416	5220	-29.50	20230602	2900	26.90	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
44	20240423	140850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-20	5	-0.57	107717005	30934	46.89	3485	3510	3465	4530	2440	3485	3482.16	0.63	0	-7700	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1282	22.07	0.66	12	0.08	157.00	5239.00	5220	20230602	-33.62	2900	20231031	19.48	4650	-25.48	20240103	3425	1.17	20240416	5220	-33.62	20230602	2900	19.48	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
45	20240423	130847	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	10	2	0.29	99004435	28431	43.10	3485	3510	3465	4530	2440	3485	3482.27	0.63	0	-7041	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1293	22.26	0.67	12	0.08	157.00	5239.00	5220	20230602	-33.05	2900	20231031	20.52	4650	-24.84	20240103	3425	2.04	20240416	5220	-33.05	20230602	2900	20.52	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
46	20240423	120848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-5	5	-0.14	88212730	25331	38.40	3485	3510	3465	4530	2440	3485	3482.40	0.63	0	-6830	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1287	22.17	0.66	12	0.07	157.00	5239.00	5220	20230602	-33.33	2900	20231031	20.00	4650	-25.16	20240103	3425	1.61	20240416	5220	-33.33	20230602	2900	20.00	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
47	20240423	110850	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-10	5	-0.29	73832530	21189	32.12	3485	3510	3470	4530	2440	3485	3484.47	0.63	0	-6805	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1285	22.13	0.66	12	0.06	157.00	5239.00	5220	20230602	-33.43	2900	20231031	19.83	4650	-25.27	20240103	3425	1.46	20240416	5220	-33.43	20230602	2900	19.83	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
48	20240423	100848	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	5	2	0.14	32822530	9413	14.27	3485	3510	3480	4530	2440	3485	3486.94	0.63	0	1014	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1291	22.23	0.67	12	0.03	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
49	20240423	090849	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	20	2	0.57	9469745	2717	4.12	3485	3505	3485	4530	2440	3485	3485.37	0.63	0	27	3595	3540	3495	3440	3395	3517	3417	37	1045	100	2430	5	1	36988000	1296	22.32	0.67	12	0.01	157.00	5239.00	5220	20230602	-32.85	2900	20231031	20.86	4650	-24.62	20240103	3425	2.34	20240416	5220	-32.85	20230602	2900	20.86	20231031	4.32	N	140070	100	36 억		231550	N	N	0	N	00	N
50	20240422	160846	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-45	5	-1.27	229650865	65774	76.90	3530	3550	3450	4585	2475	3530	3491.51	0.66	0	-11765	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1289	22.20	0.67	12	0.18	157.00	5239.00	5220	20230602	-33.24	2900	20231031	20.17	4650	-25.05	20240103	3425	1.75	20240416	5220	-33.24	20230602	2900	20.17	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
51	20240422	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	-50	5	-1.42	220740850	63216	73.91	3530	3550	3450	4585	2475	3530	3491.85	0.66	0	-11608	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1287	22.17	0.66	12	0.17	157.00	5239.00	5220	20230602	-33.33	2900	20231031	20.00	4650	-25.16	20240103	3425	1.61	20240416	5220	-33.33	20230602	2900	20.00	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
52	20240422	140845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-40	5	-1.13	198553660	56832	66.45	3530	3550	3450	4585	2475	3530	3493.69	0.66	0	-11002	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1291	22.23	0.67	12	0.15	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
53	20240422	130843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-40	5	-1.13	185410935	53074	62.05	3530	3550	3450	4585	2475	3530	3493.44	0.66	0	-9582	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1291	22.23	0.67	12	0.14	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
54	20240422	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-40	5	-1.13	139317080	39823	46.56	3530	3550	3450	4585	2475	3530	3498.41	0.66	0	-9059	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1291	22.23	0.67	12	0.11	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
55	20240422	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-45	5	-1.27	92615615	26349	30.81	3530	3550	3450	4585	2475	3530	3514.96	0.66	0	-9679	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1289	22.20	0.67	12	0.07	157.00	5239.00	5220	20230602	-33.24	2900	20231031	20.17	4650	-25.05	20240103	3425	1.75	20240416	5220	-33.24	20230602	2900	20.17	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
56	20240422	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-15	5	-0.42	62798765	17821	20.84	3530	3550	3450	4585	2475	3530	3523.86	0.66	0	-6176	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1300	22.39	0.67	12	0.05	157.00	5239.00	5220	20230602	-32.66	2900	20231031	21.21	4650	-24.41	20240103	3425	2.63	20240416	5220	-32.66	20230602	2900	21.21	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
57	20240422	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	20	2	0.57	8796635	2498	2.92	3530	3550	3505	4585	2475	3530	3521.47	0.66	0	-165	3680	3605	3525	3450	3370	3565	3410	37	1055	100	2470	5	1	36988000	1313	22.61	0.68	12	0.01	157.00	5239.00	5220	20230602	-31.99	2900	20231031	22.41	4650	-23.66	20240103	3425	3.65	20240416	5220	-31.99	20230602	2900	22.41	20231031	4.37	N	140070	100	36 억		243316	N	N	0	N	00	N
58	20240419	160805	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-85	5	-2.35	299789025	85410	119.93	3580	3600	3445	4695	2535	3615	3509.99	0.68	0	-8436	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1306	22.48	0.67	12	0.23	157.00	5239.00	5220	20230602	-32.38	2900	20231031	21.72	4650	-24.09	20240103	3425	3.07	20240416	5220	-32.38	20230602	2900	21.72	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
59	20240419	150812	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-95	5	-2.63	294728505	83975	117.92	3580	3600	3445	4695	2535	3615	3509.72	0.68	0	-8041	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1302	22.42	0.67	12	0.23	157.00	5239.00	5220	20230602	-32.57	2900	20231031	21.38	4650	-24.30	20240103	3425	2.77	20240416	5220	-32.57	20230602	2900	21.38	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
60	20240419	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-95	5	-2.63	271817705	77459	108.77	3580	3600	3445	4695	2535	3615	3509.18	0.68	0	-8856	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1302	22.42	0.67	12	0.21	157.00	5239.00	5220	20230602	-32.57	2900	20231031	21.38	4650	-24.30	20240103	3425	2.77	20240416	5220	-32.57	20230602	2900	21.38	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
61	20240419	130806	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-95	5	-2.63	247847600	70629	99.18	3580	3600	3445	4695	2535	3615	3509.15	0.68	0	-9461	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1302	22.42	0.67	12	0.19	157.00	5239.00	5220	20230602	-32.57	2900	20231031	21.38	4650	-24.30	20240103	3425	2.77	20240416	5220	-32.57	20230602	2900	21.38	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
62	20240419	120802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-125	5	-3.46	216893075	61775	86.74	3580	3600	3445	4695	2535	3615	3511.02	0.68	0	-11129	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1291	22.23	0.67	12	0.17	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
63	20240419	110811	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-155	5	-4.29	146378455	41388	58.12	3580	3600	3460	4695	2535	3615	3536.74	0.68	0	-8163	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1280	22.04	0.66	12	0.11	157.00	5239.00	5220	20230602	-33.72	2900	20231031	19.31	4650	-25.59	20240103	3425	1.02	20240416	5220	-33.72	20230602	2900	19.31	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
64	20240419	100809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-30	5	-0.83	64101705	17989	25.26	3580	3600	3545	4695	2535	3615	3563.38	0.68	0	-2309	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1326	22.83	0.68	12	0.05	157.00	5239.00	5220	20230602	-31.32	2900	20231031	23.62	4650	-22.90	20240103	3425	4.67	20240416	5220	-31.32	20230602	2900	23.62	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
65	20240419	090801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-55	5	-1.52	20718855	5813	8.16	3580	3600	3545	4695	2535	3615	3564.23	0.68	0	2076	3738	3676	3568	3506	3398	3707	3537	37	1080	100	2530	5	1	36988000	1317	22.68	0.68	12	0.02	157.00	5239.00	5220	20230602	-31.80	2900	20231031	22.76	4650	-23.44	20240103	3425	3.94	20240416	5220	-31.80	20230602	2900	22.76	20231031	4.38	N	140070	100	36 억		251755	N	N	0	N	00	N
66	20240418	160802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	115	2	3.29	253251975	70957	126.95	3460	3630	3460	4550	2450	3500	3568.88	0.66	0	9464	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1337	23.03	0.69	12	0.19	157.00	5239.00	5220	20230602	-30.75	2900	20231031	24.66	4650	-22.26	20240103	3425	5.55	20240416	5220	-30.75	20230602	2900	24.66	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
67	20240418	150801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	125	2	3.57	240333350	67385	120.56	3460	3630	3460	4550	2450	3500	3566.57	0.66	0	9127	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1341	23.09	0.69	12	0.18	157.00	5239.00	5220	20230602	-30.56	2900	20231031	25.00	4650	-22.04	20240103	3425	5.84	20240416	5220	-30.56	20230602	2900	25.00	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
68	20240418	140808	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	100	2	2.86	160714525	45289	81.03	3460	3605	3460	4550	2450	3500	3548.64	0.66	0	8011	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1332	22.93	0.69	12	0.12	157.00	5239.00	5220	20230602	-31.03	2900	20231031	24.14	4650	-22.58	20240103	3425	5.11	20240416	5220	-31.03	20230602	2900	24.14	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
69	20240418	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	80	2	2.29	130700600	36936	66.08	3460	3590	3460	4550	2450	3500	3538.57	0.66	0	7437	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1324	22.80	0.68	12	0.10	157.00	5239.00	5220	20230602	-31.42	2900	20231031	23.45	4650	-23.01	20240103	3425	4.53	20240416	5220	-31.42	20230602	2900	23.45	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
70	20240418	120800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	85	2	2.43	123811220	35008	62.63	3460	3590	3460	4550	2450	3500	3536.66	0.66	0	7437	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1326	22.83	0.68	12	0.09	157.00	5239.00	5220	20230602	-31.32	2900	20231031	23.62	4650	-22.90	20240103	3425	4.67	20240416	5220	-31.32	20230602	2900	23.62	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
71	20240418	110803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	70	2	2.00	101732755	28832	51.58	3460	3570	3460	4550	2450	3500	3528.47	0.66	0	6482	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1320	22.74	0.68	12	0.08	157.00	5239.00	5220	20230602	-31.61	2900	20231031	23.10	4650	-23.23	20240103	3425	4.23	20240416	5220	-31.61	20230602	2900	23.10	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
72	20240418	100803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	55	2	1.57	81164915	23061	41.26	3460	3560	3460	4550	2450	3500	3519.57	0.66	0	6149	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1315	22.64	0.68	12	0.06	157.00	5239.00	5220	20230602	-31.90	2900	20231031	22.59	4650	-23.55	20240103	3425	3.80	20240416	5220	-31.90	20230602	2900	22.59	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
73	20240418	090801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-10	5	-0.29	9831715	2832	5.07	3460	3495	3460	4550	2450	3500	3471.65	0.66	0	-608	3570	3535	3490	3455	3410	3552	3472	37	1050	100	2450	5	1	36988000	1291	22.23	0.67	12	0.01	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.44	N	140070	100	36 억		242291	N	N	0	N	00	N
74	20240417	160755	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	35	2	1.01	189882480	54477	58.81	3465	3525	3445	4500	2430	3465	3485.45	0.64	0	6798	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1295	22.29	0.67	12	0.15	157.00	5239.00	5220	20230602	-32.95	2900	20231031	20.69	4650	-24.73	20240103	3425	2.19	20240416	5220	-32.95	20230602	2900	20.69	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
75	20240417	150809	57	100.00	KOSDAQ		유통	N	N	N	N		N	3500	35	2	1.01	182872760	52467	56.64	3465	3525	3445	4500	2430	3465	3485.48	0.64	0	6042	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1295	22.29	0.67	12	0.14	157.00	5239.00	5220	20230602	-32.95	2900	20231031	20.69	4650	-24.73	20240103	3425	2.19	20240416	5220	-32.95	20230602	2900	20.69	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
76	20240417	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	20	2	0.58	118441085	34025	36.73	3465	3525	3445	4500	2430	3465	3481.00	0.64	0	5135	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1289	22.20	0.67	12	0.09	157.00	5239.00	5220	20230602	-33.24	2900	20231031	20.17	4650	-25.05	20240103	3425	1.75	20240416	5220	-33.24	20230602	2900	20.17	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
77	20240417	130803	57	100.00	KOSDAQ		유통	N	N	N	N		N	3480	15	2	0.43	83086470	23852	25.75	3465	3525	3445	4500	2430	3465	3483.42	0.64	0	1462	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1287	22.17	0.66	12	0.06	157.00	5239.00	5220	20230602	-33.33	2900	20231031	20.00	4650	-25.16	20240103	3425	1.61	20240416	5220	-33.33	20230602	2900	20.00	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
78	20240417	120805	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	25	2	0.72	75616365	21700	23.43	3465	3525	3445	4500	2430	3465	3484.63	0.64	0	1574	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1291	22.23	0.67	12	0.06	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
79	20240417	110807	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	20	2	0.58	61793310	17714	19.12	3465	3525	3445	4500	2430	3465	3488.39	0.64	0	1627	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1289	22.20	0.67	12	0.05	157.00	5239.00	5220	20230602	-33.24	2900	20231031	20.17	4650	-25.05	20240103	3425	1.75	20240416	5220	-33.24	20230602	2900	20.17	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
80	20240417	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	55	2	1.59	30411085	8665	9.35	3465	3525	3465	4500	2430	3465	3509.67	0.64	0	-1039	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1302	22.42	0.67	12	0.02	157.00	5239.00	5220	20230602	-32.57	2900	20231031	21.38	4650	-24.30	20240103	3425	2.77	20240416	5220	-32.57	20230602	2900	21.38	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
81	20240417	090757	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	50	2	1.44	9242585	2643	2.85	3465	3520	3465	4500	2430	3465	3497.07	0.64	0	-153	3625	3545	3485	3405	3345	3515	3375	37	1035	100	2420	5	1	36988000	1300	22.39	0.67	12	0.01	157.00	5239.00	5220	20230602	-32.66	2900	20231031	21.21	4650	-24.41	20240103	3425	2.63	20240416	5220	-32.66	20230602	2900	21.21	20231031	4.44	N	140070	100	36 억		235489	N	N	0	N	00	N
82	20240416	160802	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-60	5	-1.70	314101005	90280	72.83	3500	3565	3425	4580	2470	3525	3479.18	0.61	0	10096	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1282	22.07	0.66	12	0.24	157.00	5239.00	5220	20230602	-33.62	2900	20231031	19.48	4650	-25.48	20240103	3425	1.17	20240416	5220	-33.62	20230602	2900	19.48	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
83	20240416	150800	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-35	5	-0.99	301845885	86746	69.97	3500	3565	3425	4580	2470	3525	3479.65	0.61	0	9378	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1291	22.23	0.67	12	0.23	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3425	1.90	20240416	5220	-33.14	20230602	2900	20.34	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
84	20240416	140801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3450	-75	5	-2.13	177672725	50980	41.12	3500	3565	3425	4580	2470	3525	3485.14	0.61	0	-5285	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1276	21.97	0.66	12	0.14	157.00	5239.00	5220	20230602	-33.91	2900	20231031	18.97	4650	-25.81	20240103	3425	0.73	20240416	5220	-33.91	20230602	2900	18.97	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
85	20240416	130759	57	100.00	KOSDAQ		유통	N	N	N	N		N	3465	-60	5	-1.70	144490505	41352	33.36	3500	3565	3450	4580	2470	3525	3494.15	0.61	0	-5720	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1282	22.07	0.66	12	0.11	157.00	5239.00	5220	20230602	-33.62	2900	20231031	19.48	4650	-25.48	20240103	3450	0.43	20240416	5220	-33.62	20230602	2900	19.48	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
86	20240416	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	3470	-55	5	-1.56	133001015	38036	30.68	3500	3565	3450	4580	2470	3525	3496.71	0.61	0	-5720	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1283	22.10	0.66	12	0.10	157.00	5239.00	5220	20230602	-33.52	2900	20231031	19.66	4650	-25.38	20240103	3450	0.58	20240416	5220	-33.52	20230602	2900	19.66	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
87	20240416	110758	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-50	5	-1.42	118503615	33846	27.30	3500	3565	3450	4580	2470	3525	3501.25	0.61	0	-5292	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1285	22.13	0.66	12	0.09	157.00	5239.00	5220	20230602	-33.43	2900	20231031	19.83	4650	-25.27	20240103	3450	0.72	20240416	5220	-33.43	20230602	2900	19.83	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
88	20240416	100751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-10	5	-0.28	69271620	19668	15.87	3500	3565	3500	4580	2470	3525	3522.05	0.61	0	-2448	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1300	22.39	0.67	12	0.05	157.00	5239.00	5220	20230602	-32.66	2900	20231031	21.21	4650	-24.41	20240103	3470	1.30	20240415	5220	-32.66	20230602	2900	21.21	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
89	20240416	090751	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	5	2	0.14	8946780	2547	2.05	3500	3540	3500	4580	2470	3525	3512.63	0.61	0	-184	3641	3582	3526	3467	3411	3555	3440	37	1055	100	2460	5	1	36988000	1306	22.48	0.67	12	0.01	157.00	5239.00	5220	20230602	-32.38	2900	20231031	21.72	4650	-24.09	20240103	3470	1.73	20240415	5220	-32.38	20230602	2900	21.72	20231031	4.47	N	140070	100	36 억		225742	N	N	0	N	00	N
90	20240415	160749	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-60	5	-1.67	434427065	123659	245.68	3550	3585	3470	4660	2510	3585	3512.38	0.62	0	-1882	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1304	22.45	0.67	12	0.33	157.00	5239.00	5220	20230602	-32.47	2900	20231031	21.55	4650	-24.19	20240103	3470	1.59	20240415	5220	-32.47	20230602	2900	21.55	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
91	20240415	150754	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-50	5	-1.39	418262125	119082	236.58	3550	3585	3470	4660	2510	3585	3511.63	0.62	0	-3542	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1308	22.52	0.67	12	0.32	157.00	5239.00	5220	20230602	-32.28	2900	20231031	21.90	4650	-23.98	20240103	3470	1.87	20240415	5220	-32.28	20230602	2900	21.90	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
92	20240415	140747	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-45	5	-1.26	372928150	106237	211.06	3550	3585	3470	4660	2510	3585	3509.47	0.62	0	-5045	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1309	22.55	0.68	12	0.29	157.00	5239.00	5220	20230602	-32.18	2900	20231031	22.07	4650	-23.87	20240103	3470	2.02	20240415	5220	-32.18	20230602	2900	22.07	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
93	20240415	130739	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-55	5	-1.53	300756660	85878	170.62	3550	3585	3470	4660	2510	3585	3500.93	0.62	0	-2927	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1306	22.48	0.67	12	0.23	157.00	5239.00	5220	20230602	-32.38	2900	20231031	21.72	4650	-24.09	20240103	3470	1.73	20240415	5220	-32.38	20230602	2900	21.72	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
94	20240415	120752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3485	-100	5	-2.79	243110100	69408	137.89	3550	3585	3470	4660	2510	3585	3501.14	0.62	0	-3746	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1289	22.20	0.67	12	0.19	157.00	5239.00	5220	20230602	-33.24	2900	20231031	20.17	4650	-25.05	20240103	3470	0.43	20240415	5220	-33.24	20230602	2900	20.17	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
95	20240415	110752	57	100.00	KOSDAQ		유통	N	N	N	N		N	3490	-95	5	-2.65	229510815	65495	130.12	3550	3585	3470	4660	2510	3585	3502.70	0.62	0	-3635	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1291	22.23	0.67	12	0.18	157.00	5239.00	5220	20230602	-33.14	2900	20231031	20.34	4650	-24.95	20240103	3470	0.58	20240415	5220	-33.14	20230602	2900	20.34	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
96	20240415	100747	57	100.00	KOSDAQ		유통	N	N	N	N		N	3505	-80	5	-2.23	196172655	55911	111.08	3550	3585	3470	4660	2510	3585	3506.94	0.62	0	-4220	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1296	22.32	0.67	12	0.15	157.00	5239.00	5220	20230602	-32.85	2900	20231031	20.86	4650	-24.62	20240103	3470	1.01	20240415	5220	-32.85	20230602	2900	20.86	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
97	20240415	090753	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-65	5	-1.81	64104100	18108	35.98	3550	3585	3510	4660	2510	3585	3536.83	0.62	0	2533	3671	3627	3591	3547	3511	3650	3570	37	1075	100	2500	5	1	36988000	1302	22.42	0.67	12	0.05	157.00	5239.00	5220	20230602	-32.57	2900	20231031	21.38	4650	-24.30	20240103	3510	0.28	20240415	5220	-32.57	20230602	2900	21.38	20231031	4.50	N	140070	100	36 억		228622	N	N	0	N	00	N
98	20240412	160747	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-15	5	-0.42	179392365	49848	71.24	3565	3635	3555	4680	2520	3600	3598.84	0.61	0	3549	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1326	22.83	0.68	12	0.13	157.00	5239.00	5220	20230602	-31.32	2900	20231031	23.62	4650	-22.90	20240103	3520	1.85	20240411	5220	-31.32	20230602	2900	23.62	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
99	20240412	150750	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	173054095	48082	68.72	3565	3635	3555	4680	2520	3600	3599.15	0.61	0	3523	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1337	23.03	0.69	12	0.13	157.00	5239.00	5220	20230602	-30.75	2900	20231031	24.66	4650	-22.26	20240103	3520	2.70	20240411	5220	-30.75	20230602	2900	24.66	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
100	20240412	140746	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	150449725	41825	59.78	3565	3635	3555	4680	2520	3600	3597.12	0.61	0	3133	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1332	22.93	0.69	12	0.11	157.00	5239.00	5220	20230602	-31.03	2900	20231031	24.14	4650	-22.58	20240103	3520	2.27	20240411	5220	-31.03	20230602	2900	24.14	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
101	20240412	130738	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	10	2	0.28	146108515	40617	58.05	3565	3635	3555	4680	2520	3600	3597.23	0.61	0	2859	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1335	22.99	0.69	12	0.11	157.00	5239.00	5220	20230602	-30.84	2900	20231031	24.48	4650	-22.37	20240103	3520	2.56	20240411	5220	-30.84	20230602	2900	24.48	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
102	20240412	120744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	20	2	0.56	126357610	35122	50.20	3565	3635	3555	4680	2520	3600	3597.68	0.61	0	3075	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1339	23.06	0.69	12	0.09	157.00	5239.00	5220	20230602	-30.65	2900	20231031	24.83	4650	-22.15	20240103	3520	2.84	20240411	5220	-30.65	20230602	2900	24.83	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
103	20240412	110742	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	25	2	0.69	88723370	24698	35.30	3565	3635	3555	4680	2520	3600	3592.33	0.61	0	862	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1341	23.09	0.69	12	0.07	157.00	5239.00	5220	20230602	-30.56	2900	20231031	25.00	4650	-22.04	20240103	3520	2.98	20240411	5220	-30.56	20230602	2900	25.00	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
104	20240412	100744	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	59443410	16594	23.72	3565	3635	3555	4680	2520	3600	3582.22	0.61	0	-833	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1337	23.03	0.69	12	0.04	157.00	5239.00	5220	20230602	-30.75	2900	20231031	24.66	4650	-22.26	20240103	3520	2.70	20240411	5220	-30.75	20230602	2900	24.66	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
105	20240412	090743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-15	5	-0.42	17960515	5010	7.16	3565	3635	3565	4680	2520	3600	3584.93	0.61	0	-2040	3686	3642	3581	3537	3476	3665	3560	37	1080	100	2520	5	1	36988000	1326	22.83	0.68	12	0.01	157.00	5239.00	5220	20230602	-31.32	2900	20231031	23.62	4650	-22.90	20240103	3520	1.85	20240411	5220	-31.32	20230602	2900	23.62	20231031	4.54	N	140070	100	36 억		225072	N	N	0	N	00	N
106	20240411	160737	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	245740090	68878	38.96	3570	3625	3520	4680	2520	3600	3567.52	0.60	0	3818	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1332	22.93	0.69	12	0.19	157.00	5239.00	5220	20230602	-31.03	2900	20231031	24.14	4650	-22.58	20240103	3520	2.27	20240411	5220	-31.03	20230602	2900	24.14	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
107	20240411	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	234275145	65690	37.16	3570	3625	3520	4680	2520	3600	3566.12	0.60	0	3812	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1332	22.93	0.69	12	0.18	157.00	5239.00	5220	20230602	-31.03	2900	20231031	24.14	4650	-22.58	20240103	3520	2.27	20240411	5220	-31.03	20230602	2900	24.14	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
108	20240411	140741	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	5	2	0.14	177353805	49855	28.20	3570	3620	3520	4680	2520	3600	3556.96	0.60	0	3682	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1333	22.96	0.69	12	0.13	157.00	5239.00	5220	20230602	-30.94	2900	20231031	24.31	4650	-22.47	20240103	3520	2.41	20240411	5220	-30.94	20230602	2900	24.31	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
109	20240411	130732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-20	5	-0.56	155345965	43732	24.74	3570	3620	3520	4680	2520	3600	3551.67	0.60	0	3526	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1324	22.80	0.68	12	0.12	157.00	5239.00	5220	20230602	-31.42	2900	20231031	23.45	4650	-23.01	20240103	3520	1.70	20240411	5220	-31.42	20230602	2900	23.45	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
110	20240411	120743	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-20	5	-0.56	149521925	42102	23.82	3570	3620	3520	4680	2520	3600	3550.84	0.60	0	3726	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1324	22.80	0.68	12	0.11	157.00	5239.00	5220	20230602	-31.42	2900	20231031	23.45	4650	-23.01	20240103	3520	1.70	20240411	5220	-31.42	20230602	2900	23.45	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
111	20240411	110736	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-35	5	-0.97	132818580	37413	21.16	3570	3620	3520	4680	2520	3600	3549.39	0.60	0	4466	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1319	22.71	0.68	12	0.10	157.00	5239.00	5220	20230602	-31.70	2900	20231031	22.93	4650	-23.33	20240103	3520	1.28	20240411	5220	-31.70	20230602	2900	22.93	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
112	20240411	100742	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-60	5	-1.67	107209905	30201	17.08	3570	3620	3520	4680	2520	3600	3549.04	0.60	0	4556	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1309	22.55	0.68	12	0.08	157.00	5239.00	5220	20230602	-32.18	2900	20231031	22.07	4650	-23.87	20240103	3520	0.57	20240411	5220	-32.18	20230602	2900	22.07	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
113	20240411	090739	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-25	5	-0.69	42547080	11943	6.76	3570	3620	3545	4680	2520	3600	3560.87	0.60	0	3318	3760	3680	3635	3555	3510	3657	3532	37	1080	100	2520	5	1	36988000	1322	22.77	0.68	12	0.03	157.00	5239.00	5220	20230602	-31.51	2900	20231031	23.28	4650	-23.12	20240103	3545	0.85	20240411	5220	-31.51	20230602	2900	23.28	20231031	4.55	N	140070	100	36 억		221253	N	N	0	N	00	N
114	20240409	160727	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-105	5	-2.83	623872695	172206	97.71	3650	3715	3590	4815	2595	3705	3622.82	0.58	0	5550	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1332	22.93	0.69	12	0.47	157.00	5239.00	5220	20230602	-31.03	2900	20231031	24.14	4650	-22.58	20240103	3590	0.28	20240409	5220	-31.03	20230602	2900	24.14	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
115	20240409	150733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-95	5	-2.56	600986040	165856	94.10	3650	3715	3590	4815	2595	3705	3623.49	0.58	0	6316	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1335	22.99	0.69	12	0.45	157.00	5239.00	5220	20230602	-30.84	2900	20231031	24.48	4650	-22.37	20240103	3590	0.56	20240409	5220	-30.84	20230602	2900	24.48	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
116	20240409	140737	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-90	5	-2.43	567417650	156555	88.83	3650	3715	3590	4815	2595	3705	3624.35	0.58	0	6672	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1337	23.03	0.69	12	0.42	157.00	5239.00	5220	20230602	-30.75	2900	20231031	24.66	4650	-22.26	20240103	3590	0.70	20240409	5220	-30.75	20230602	2900	24.66	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
117	20240409	130730	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-90	5	-2.43	507921420	140057	79.47	3650	3715	3590	4815	2595	3705	3626.48	0.58	0	34	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1337	23.03	0.69	12	0.38	157.00	5239.00	5220	20230602	-30.75	2900	20231031	24.66	4650	-22.26	20240103	3590	0.70	20240409	5220	-30.75	20230602	2900	24.66	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
118	20240409	120732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-90	5	-2.43	471250890	129880	73.69	3650	3715	3600	4815	2595	3705	3628.30	0.58	0	34	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1337	23.03	0.69	12	0.35	157.00	5239.00	5220	20230602	-30.75	2900	20231031	24.66	4650	-22.26	20240103	3595	0.56	20240102	5220	-30.75	20230602	2900	24.66	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
119	20240409	110732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-95	5	-2.56	408259915	112402	63.78	3650	3715	3600	4815	2595	3705	3632.08	0.58	0	34	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1335	22.99	0.69	12	0.30	157.00	5239.00	5220	20230602	-30.84	2900	20231031	24.48	4650	-22.37	20240103	3595	0.42	20240102	5220	-30.84	20230602	2900	24.48	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
120	20240409	100726	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-80	5	-2.16	288236420	79187	44.93	3650	3715	3615	4815	2595	3705	3639.87	0.58	0	5094	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1341	23.09	0.69	12	0.21	157.00	5239.00	5220	20230602	-30.56	2900	20231031	25.00	4650	-22.04	20240103	3595	0.83	20240102	5220	-30.56	20230602	2900	25.00	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
121	20240409	090740	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-45	5	-1.21	133554930	36561	20.74	3650	3715	3625	4815	2595	3705	3652.80	0.58	0	6816	3945	3825	3755	3635	3565	3790	3600	37	1110	100	2590	5	1	36988000	1354	23.31	0.70	12	0.10	157.00	5239.00	5220	20230602	-29.89	2900	20231031	26.21	4650	-21.29	20240103	3595	1.81	20240102	5220	-29.89	20230602	2900	26.21	20231031	4.64	N	140070	100	36 억		215667	N	N	0	N	00	N
122	20240408	160725	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-165	5	-4.26	580406145	155149	65.87	3875	3875	3685	5030	2710	3870	3741.01	0.63	0	-16098	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1370	23.60	0.71	12	0.42	157.00	5239.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
123	20240408	150731	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-165	5	-4.26	514599045	137349	58.31	3875	3875	3685	5030	2710	3870	3746.65	0.63	0	-16765	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1370	23.60	0.71	12	0.37	157.00	5239.00	5220	20230602	-29.02	2900	20231031	27.76	4650	-20.32	20240103	3595	3.06	20240102	5220	-29.02	20230602	2900	27.76	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
124	20240408	140732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-135	5	-3.49	361476690	96064	40.78	3875	3875	3725	5030	2710	3870	3762.87	0.63	0	-16162	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1382	23.79	0.71	12	0.26	157.00	5239.00	5220	20230602	-28.45	2900	20231031	28.79	4650	-19.68	20240103	3595	3.89	20240102	5220	-28.45	20230602	2900	28.79	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
125	20240408	130728	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-135	5	-3.49	309259260	82078	34.85	3875	3875	3735	5030	2710	3870	3767.87	0.63	0	-15434	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1382	23.79	0.71	12	0.22	157.00	5239.00	5220	20230602	-28.45	2900	20231031	28.79	4650	-19.68	20240103	3595	3.89	20240102	5220	-28.45	20230602	2900	28.79	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
126	20240408	120732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-100	5	-2.58	295152590	78309	33.25	3875	3875	3735	5030	2710	3870	3769.08	0.63	0	-14283	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1394	24.01	0.72	12	0.21	157.00	5239.00	5220	20230602	-27.78	2900	20231031	30.00	4650	-18.92	20240103	3595	4.87	20240102	5220	-27.78	20230602	2900	30.00	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
127	20240408	110733	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-115	5	-2.97	259701855	68836	29.22	3875	3875	3740	5030	2710	3870	3772.76	0.63	0	-15483	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1389	23.92	0.72	12	0.19	157.00	5239.00	5220	20230602	-28.07	2900	20231031	29.48	4650	-19.25	20240103	3595	4.45	20240102	5220	-28.07	20230602	2900	29.48	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
128	20240408	100724	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-110	5	-2.84	161340230	42609	18.09	3875	3875	3750	5030	2710	3870	3786.53	0.63	0	-8784	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1391	23.95	0.72	12	0.12	157.00	5239.00	5220	20230602	-27.97	2900	20231031	29.66	4650	-19.14	20240103	3595	4.59	20240102	5220	-27.97	20230602	2900	29.66	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
129	20240408	090732	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-60	5	-1.55	45338585	11836	5.02	3875	3875	3800	5030	2710	3870	3830.57	0.63	0	-2107	3940	3905	3845	3810	3750	3922	3827	37	1160	100	2700	5	1	36988000	1409	24.27	0.73	12	0.03	157.00	5239.00	5220	20230602	-27.01	2900	20231031	31.38	4650	-18.06	20240103	3595	5.98	20240102	5220	-27.01	20230602	2900	31.38	20231031	4.40	N	140070	100	36 억		231769	N	N	0	N	00	N
130	20240405	160731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	-15	5	-0.39	883415590	230485	9.77	3825	3880	3785	5050	2720	3885	3832.04	0.66	0	-14089	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1431	24.65	0.74	12	0.62	157.00	5239.00	5220	20230602	-25.86	2900	20231031	33.45	4650	-16.77	20240103	3595	7.65	20240102	5220	-25.86	20230602	2900	33.45	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
131	20240405	150727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	-25	5	-0.64	839770990	219190	9.29	3825	3880	3785	5050	2720	3885	3830.37	0.66	0	-13454	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1428	24.59	0.74	12	0.59	157.00	5239.00	5220	20230602	-26.05	2900	20231031	33.10	4650	-16.99	20240103	3595	7.37	20240102	5220	-26.05	20230602	2900	33.10	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
132	20240405	140726	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-75	5	-1.93	596470705	156002	6.61	3825	3880	3785	5050	2720	3885	3822.07	0.66	0	1136	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1409	24.27	0.73	12	0.42	157.00	5239.00	5220	20230602	-27.01	2900	20231031	31.38	4650	-18.06	20240103	3595	5.98	20240102	5220	-27.01	20230602	2900	31.38	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
133	20240405	130724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	-80	5	-2.06	482703660	126050	5.34	3825	3880	3795	5050	2720	3885	3827.87	0.66	0	1699	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1407	24.24	0.73	12	0.34	157.00	5239.00	5220	20230602	-27.11	2900	20231031	31.21	4650	-18.17	20240103	3595	5.84	20240102	5220	-27.11	20230602	2900	31.21	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
134	20240405	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-70	5	-1.80	470358005	122808	5.21	3825	3880	3795	5050	2720	3885	3828.41	0.66	0	2753	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1411	24.30	0.73	12	0.33	157.00	5239.00	5220	20230602	-26.92	2900	20231031	31.55	4650	-17.96	20240103	3595	6.12	20240102	5220	-26.92	20230602	2900	31.55	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
135	20240405	110730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-65	5	-1.67	395990480	103265	4.38	3825	3880	3795	5050	2720	3885	3832.93	0.66	0	2631	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1413	24.33	0.73	12	0.28	157.00	5239.00	5220	20230602	-26.82	2900	20231031	31.72	4650	-17.85	20240103	3595	6.26	20240102	5220	-26.82	20230602	2900	31.72	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
136	20240405	100628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3840	-45	5	-1.16	303805865	79153	3.35	3825	3880	3795	5050	2720	3885	3836.04	0.66	0	6179	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1420	24.46	0.73	12	0.21	157.00	5239.00	5220	20230602	-26.44	2900	20231031	32.41	4650	-17.42	20240103	3595	6.82	20240102	5220	-26.44	20230602	2900	32.41	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
137	20240405	090717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	-15	5	-0.39	135827095	35439	1.50	3825	3870	3795	5050	2720	3885	3826.96	0.66	0	6445	4438	4161	3983	3706	3528	4072	3617	37	1165	100	2710	5	1	36988000	1431	24.65	0.74	12	0.10	157.00	5239.00	5220	20230602	-25.86	2900	20231031	33.45	4650	-16.77	20240103	3595	7.65	20240102	5220	-25.86	20230602	2900	33.45	20231031	4.58	N	140070	100	36 억		245859	N	N	0	N	00	N
138	20240404	160716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3885	100	2	2.64	9419272510	2351421	1170.33	3890	4260	3805	4920	2650	3785	4005.83	1.12	0	-167694	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1437	24.75	0.74	12	6.36	157.00	5239.00	5220	20230602	-25.57	2900	20231031	33.97	4650	-16.45	20240103	3595	8.07	20240102	5220	-25.57	20230602	2900	33.97	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
139	20240404	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	75	2	1.98	9256749150	2309449	1149.44	3890	4260	3805	4920	2650	3785	4008.21	1.12	0	-172744	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1428	24.59	0.74	12	6.24	157.00	5239.00	5220	20230602	-26.05	2900	20231031	33.10	4650	-16.99	20240103	3595	7.37	20240102	5220	-26.05	20230602	2900	33.10	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
140	20240404	140717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	85	2	2.25	9071725945	2261469	1125.56	3890	4260	3805	4920	2650	3785	4011.43	1.12	0	-177734	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1431	24.65	0.74	12	6.11	157.00	5239.00	5220	20230602	-25.86	2900	20231031	33.45	4650	-16.77	20240103	3595	7.65	20240102	5220	-25.86	20230602	2900	33.45	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
141	20240404	130708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3860	75	2	1.98	8967701960	2234600	1112.18	3890	4260	3805	4920	2650	3785	4013.11	1.12	0	-173541	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1428	24.59	0.74	12	6.04	157.00	5239.00	5220	20230602	-26.05	2900	20231031	33.10	4650	-16.99	20240103	3595	7.37	20240102	5220	-26.05	20230602	2900	33.10	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
142	20240404	120714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	85	2	2.25	8912967265	2220402	1105.12	3890	4260	3805	4920	2650	3785	4014.12	1.12	0	-172066	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1431	24.65	0.74	12	6.00	157.00	5239.00	5220	20230602	-25.86	2900	20231031	33.45	4650	-16.77	20240103	3595	7.65	20240102	5220	-25.86	20230602	2900	33.45	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
143	20240404	110715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	60	2	1.59	8817311435	2195621	1092.78	3890	4260	3805	4920	2650	3785	4015.86	1.12	0	-170793	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1422	24.49	0.73	12	5.94	157.00	5239.00	5220	20230602	-26.34	2900	20231031	32.59	4650	-17.31	20240103	3595	6.95	20240102	5220	-26.34	20230602	2900	32.59	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
144	20240404	100716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	125	2	3.30	8289122790	2059136	1024.85	3890	4260	3805	4920	2650	3785	4025.53	1.12	0	-150229	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1446	24.90	0.75	12	5.57	157.00	5239.00	5220	20230602	-25.10	2900	20231031	34.83	4650	-15.91	20240103	3595	8.76	20240102	5220	-25.10	20230602	2900	34.83	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
145	20240404	090715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3865	80	2	2.11	68130860	17653	8.79	3890	3890	3805	4920	2650	3785	3859.45	1.12	0	-10516	3945	3865	3805	3725	3665	3835	3695	37	1135	100	2640	5	1	36988000	1430	24.62	0.74	12	0.05	157.00	5239.00	5220	20230602	-25.96	2900	20231031	33.28	4650	-16.88	20240103	3595	7.51	20240102	5220	-25.96	20230602	2900	33.28	20231031	4.42	N	140070	100	36 억		415767	N	N	0	N	00	N
146	20240403	160714	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-125	5	-3.20	759102565	200132	23.51	3875	3885	3745	5080	2740	3910	3793.04	1.02	0	38995	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1400	24.11	0.72	12	0.54	157.00	5239.00	5220	20230602	-27.49	2900	20231031	30.52	4650	-18.60	20240103	3595	5.29	20240102	5220	-27.49	20230602	2900	30.52	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
147	20240403	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-110	5	-2.81	730563710	192585	22.62	3875	3885	3745	5080	2740	3910	3793.46	1.02	0	40326	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1406	24.20	0.73	12	0.52	157.00	5239.00	5220	20230602	-27.20	2900	20231031	31.03	4650	-18.28	20240103	3595	5.70	20240102	5220	-27.20	20230602	2900	31.03	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
148	20240403	140708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	-85	5	-2.17	395826690	104268	12.25	3875	3885	3745	5080	2740	3910	3796.24	1.02	0	-12911	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1415	24.36	0.73	12	0.28	157.00	5239.00	5220	20230602	-26.72	2900	20231031	31.90	4650	-17.74	20240103	3595	6.40	20240102	5220	-26.72	20230602	2900	31.90	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
149	20240403	130707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-100	5	-2.56	355560695	93710	11.01	3875	3885	3745	5080	2740	3910	3794.27	1.02	0	-11858	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1409	24.27	0.73	12	0.25	157.00	5239.00	5220	20230602	-27.01	2900	20231031	31.38	4650	-18.06	20240103	3595	5.98	20240102	5220	-27.01	20230602	2900	31.38	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
150	20240403	120706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-90	5	-2.30	331964790	87516	10.28	3875	3885	3745	5080	2740	3910	3793.19	1.02	0	-10365	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1413	24.33	0.73	12	0.24	157.00	5239.00	5220	20230602	-26.82	2900	20231031	31.72	4650	-17.85	20240103	3595	6.26	20240102	5220	-26.82	20230602	2900	31.72	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
151	20240403	110710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	-105	5	-2.69	310265270	81813	9.61	3875	3885	3745	5080	2740	3910	3792.37	1.02	0	-9776	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1407	24.24	0.73	12	0.22	157.00	5239.00	5220	20230602	-27.11	2900	20231031	31.21	4650	-18.17	20240103	3595	5.84	20240102	5220	-27.11	20230602	2900	31.21	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
152	20240403	100709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-120	5	-3.07	276504620	72893	8.56	3875	3885	3745	5080	2740	3910	3793.29	1.02	0	-6876	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1402	24.14	0.72	12	0.20	157.00	5239.00	5220	20230602	-27.39	2900	20231031	30.69	4650	-18.49	20240103	3595	5.42	20240102	5220	-27.39	20230602	2900	30.69	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
153	20240403	090709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-90	5	-2.30	58489400	15224	1.79	3875	3885	3810	5080	2740	3910	3841.92	1.02	0	-3400	4220	4065	3890	3735	3560	4142	3812	37	1170	100	2730	5	1	36988000	1413	24.33	0.73	12	0.04	157.00	5239.00	5220	20230602	-26.82	2900	20231031	31.72	4650	-17.85	20240103	3595	6.26	20240102	5220	-26.82	20230602	2900	31.72	20231031	4.44	N	140070	100	36 억		376650	N	N	0	N	00	N
154	20240402	160658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	145	2	3.85	3334883085	849940	1351.23	3795	4045	3715	4890	2640	3765	3923.67	1.08	0	-18542	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1446	24.90	0.75	12	2.30	157.00	5239.00	5220	20230602	-25.10	2900	20231031	34.83	4650	-15.91	20240103	3595	8.76	20240102	5220	-25.10	20230602	2900	34.83	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
155	20240402	150705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3900	135	2	3.59	3277654910	835252	1327.88	3795	4045	3715	4890	2640	3765	3924.15	1.08	0	-18502	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1443	24.84	0.74	12	2.26	157.00	5239.00	5220	20230602	-25.29	2900	20231031	34.48	4650	-16.13	20240103	3595	8.48	20240102	5220	-25.29	20230602	2900	34.48	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
156	20240402	140707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3920	155	2	4.12	3045830530	775681	1233.18	3795	4045	3715	4890	2640	3765	3926.65	1.08	0	-8832	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1450	24.97	0.75	12	2.10	157.00	5239.00	5220	20230602	-24.90	2900	20231031	35.17	4650	-15.70	20240103	3595	9.04	20240102	5220	-24.90	20230602	2900	35.17	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
157	20240402	130657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	115	2	3.05	811641680	212503	337.84	3795	3900	3715	4890	2640	3765	3819.44	1.08	0	2328	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1435	24.71	0.74	12	0.57	157.00	5239.00	5220	20230602	-25.67	2900	20231031	33.79	4650	-16.56	20240103	3595	7.93	20240102	5220	-25.67	20230602	2900	33.79	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
158	20240402	120654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	65	2	1.73	484794810	127609	202.87	3795	3860	3715	4890	2640	3765	3799.06	1.08	0	-15570	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1417	24.39	0.73	12	0.35	157.00	5239.00	5220	20230602	-26.63	2900	20231031	32.07	4650	-17.63	20240103	3595	6.54	20240102	5220	-26.63	20230602	2900	32.07	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
159	20240402	110659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	15	2	0.40	264418895	69846	111.04	3795	3815	3715	4890	2640	3765	3785.74	1.08	0	-27775	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1398	24.08	0.72	12	0.19	157.00	5239.00	5220	20230602	-27.59	2900	20231031	30.34	4650	-18.71	20240103	3595	5.15	20240102	5220	-27.59	20230602	2900	30.34	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
160	20240402	100700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	-20	5	-0.53	118806285	31417	49.95	3795	3815	3740	4890	2640	3765	3781.59	1.08	0	-9081	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1385	23.85	0.71	12	0.08	157.00	5239.00	5220	20230602	-28.26	2900	20231031	29.14	4650	-19.46	20240103	3595	4.17	20240102	5220	-28.26	20230602	2900	29.14	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
161	20240402	090700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	35	2	0.93	27335140	7222	11.48	3795	3805	3765	4890	2640	3765	3784.98	1.08	0	-4315	3905	3835	3760	3690	3615	3870	3725	37	1125	100	2630	5	1	36988000	1406	24.20	0.73	12	0.02	157.00	5239.00	5220	20230602	-27.20	2900	20231031	31.03	4650	-18.28	20240103	3595	5.70	20240102	5220	-27.20	20230602	2900	31.03	20231031	4.49	N	140070	100	36 억		398694	N	N	0	N	00	N
162	20240401	160657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	85	2	2.31	234351545	62442	40.20	3685	3830	3685	4780	2580	3680	3753.11	1.09	0	-2705	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1393	23.98	0.72	12	0.17	157.00	5239.00	5220	20230602	-27.87	2900	20231031	29.83	4650	-19.03	20240103	3595	4.73	20240102	5220	-27.87	20230602	2900	29.83	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
163	20240401	150659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3775	95	2	2.58	225286225	60037	38.65	3685	3830	3685	4780	2580	3680	3752.46	1.09	0	-2864	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1396	24.04	0.72	12	0.16	157.00	5239.00	5220	20230602	-27.68	2900	20231031	30.17	4650	-18.82	20240103	3595	5.01	20240102	5220	-27.68	20230602	2900	30.17	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
164	20240401	140654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	85	2	2.31	195625980	52165	33.58	3685	3830	3685	4780	2580	3680	3750.14	1.09	0	-3035	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1393	23.98	0.72	12	0.14	157.00	5239.00	5220	20230602	-27.87	2900	20231031	29.83	4650	-19.03	20240103	3595	4.73	20240102	5220	-27.87	20230602	2900	29.83	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
165	20240401	130652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3765	85	2	2.31	182042540	48554	31.26	3685	3830	3685	4780	2580	3680	3749.28	1.09	0	-2816	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1393	23.98	0.72	12	0.13	157.00	5239.00	5220	20230602	-27.87	2900	20231031	29.83	4650	-19.03	20240103	3595	4.73	20240102	5220	-27.87	20230602	2900	29.83	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
166	20240401	120658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3745	65	2	1.77	119397055	31931	20.56	3685	3770	3685	4780	2580	3680	3739.22	1.09	0	-2082	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1385	23.85	0.71	12	0.09	157.00	5239.00	5220	20230602	-28.26	2900	20231031	29.14	4650	-19.46	20240103	3595	4.17	20240102	5220	-28.26	20230602	2900	29.14	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
167	20240401	110657	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	60	2	1.63	109193340	29203	18.80	3685	3770	3685	4780	2580	3680	3739.11	1.09	0	-2293	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1383	23.82	0.71	12	0.08	157.00	5239.00	5220	20230602	-28.35	2900	20231031	28.97	4650	-19.57	20240103	3595	4.03	20240102	5220	-28.35	20230602	2900	28.97	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
168	20240401	100654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3750	70	2	1.90	89480505	23953	15.42	3685	3770	3685	4780	2580	3680	3735.67	1.09	0	-2736	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1387	23.89	0.72	12	0.06	157.00	5239.00	5220	20230602	-28.16	2900	20231031	29.31	4650	-19.35	20240103	3595	4.31	20240102	5220	-28.16	20230602	2900	29.31	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N
169	20240401	090653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	30	2	0.82	5924145	1605	1.03	3685	3715	3685	4780	2580	3680	3691.06	1.09	0	-617	3846	3762	3716	3632	3586	3740	3610	37	1100	100	2570	5	1	36988000	1372	23.63	0.71	12	0.00	157.00	5239.00	5220	20230602	-28.93	2900	20231031	27.93	4650	-20.22	20240103	3595	3.20	20240102	5220	-28.93	20230602	2900	27.93	20231031	4.52	N	140070	100	36 억		401502	N	N	0	N	00	N