KissMeData/033320/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	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	15	2	0.36	584228960	138278	188.34	4130	4315	4130	5420	2920	4170	4225.04	0.28	0	7894	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	800	-29.68	0.75	12	0.72	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
3	20240430	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	40	2	0.96	543003410	128448	174.95	4130	4315	4130	5420	2920	4170	4227.42	0.28	0	6664	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	805	-29.86	0.76	12	0.67	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	3980	5.78	20240418	6840	-38.45	20230602	3690	14.09	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
4	20240430	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	5	2	0.12	524270920	123974	168.86	4130	4315	4130	5420	2920	4170	4228.88	0.28	0	5919	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	798	-29.61	0.75	12	0.65	-141.00	5546.00	6840	20230602	-38.96	3690	20231006	13.14	5430	-23.11	20240119	3980	4.90	20240418	6840	-38.96	20230602	3690	13.14	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
5	20240430	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	50	2	1.20	442487495	104512	142.35	4130	4315	4130	5420	2920	4170	4233.84	0.28	0	5045	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	807	-29.93	0.76	12	0.55	-141.00	5546.00	6840	20230602	-38.30	3690	20231006	14.36	5430	-22.28	20240119	3980	6.03	20240418	6840	-38.30	20230602	3690	14.36	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
6	20240430	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	35	2	0.84	424856260	100331	136.66	4130	4315	4130	5420	2920	4170	4234.55	0.28	0	5051	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	804	-29.82	0.76	12	0.52	-141.00	5546.00	6840	20230602	-38.52	3690	20231006	13.96	5430	-22.56	20240119	3980	5.65	20240418	6840	-38.52	20230602	3690	13.96	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
7	20240430	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	30	2	0.72	411482775	97153	132.33	4130	4315	4130	5420	2920	4170	4235.41	0.28	0	4624	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	803	-29.79	0.76	12	0.51	-141.00	5546.00	6840	20230602	-38.60	3690	20231006	13.82	5430	-22.65	20240119	3980	5.53	20240418	6840	-38.60	20230602	3690	13.82	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
8	20240430	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	55	2	1.32	360693790	85097	115.91	4130	4315	4130	5420	2920	4170	4238.62	0.28	0	2040	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	808	-29.96	0.76	12	0.45	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	3980	6.16	20240418	6840	-38.23	20230602	3690	14.50	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
9	20240430	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-20	5	-0.48	4844490	1171	1.59	4130	4150	4130	5420	2920	4170	4137.05	0.28	0	97	4220	4195	4145	4120	4070	4207	4132	96	1250	500	2660	5	1	19114432	793	-29.43	0.75	12	0.01	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	3980	4.27	20240418	6840	-39.33	20230602	3690	12.47	20231006	5.20	N	033320	500	95 억		53231	N	N	0	N	00	N
10	20240429	160419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	95	2	2.33	303435800	73368	116.76	4095	4170	4095	5290	2855	4075	4135.76	0.11	0	32357	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	797	-29.57	0.75	12	0.38	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	3980	4.77	20240418	6840	-39.04	20230602	3690	13.01	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
11	20240429	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	80	2	1.96	287309110	69495	110.60	4095	4170	4095	5290	2855	4075	4134.24	0.11	0	32432	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	794	-29.47	0.75	12	0.36	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6840	-39.25	20230602	3690	12.60	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
12	20240429	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	80	2	1.96	245318720	59404	94.54	4095	4165	4095	5290	2855	4075	4129.67	0.11	0	29596	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	794	-29.47	0.75	12	0.31	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	3980	4.40	20240418	6840	-39.25	20230602	3690	12.60	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
13	20240429	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	65	2	1.60	197346370	47846	76.14	4095	4155	4095	5290	2855	4075	4124.62	0.11	0	25396	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	791	-29.36	0.75	12	0.25	-141.00	5546.00	6840	20230602	-39.47	3690	20231006	12.20	5430	-23.76	20240119	3980	4.02	20240418	6840	-39.47	20230602	3690	12.20	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
14	20240429	120428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	55	2	1.35	176424140	42789	68.10	4095	4155	4095	5290	2855	4075	4123.12	0.11	0	21902	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	789	-29.29	0.74	12	0.22	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
15	20240429	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	50	2	1.23	131568050	31925	50.81	4095	4155	4095	5290	2855	4075	4121.16	0.11	0	17732	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	788	-29.26	0.74	12	0.17	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
16	20240429	100429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	55	2	1.35	101113355	24538	39.05	4095	4155	4095	5290	2855	4075	4120.68	0.11	0	12680	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	789	-29.29	0.74	12	0.13	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
17	20240429	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	30	2	0.74	1624405	396	0.63	4095	4110	4095	5290	2855	4075	4102.03	0.11	0	-129	4148	4111	4088	4051	4028	4100	4040	96	1215	500	2600	5	1	19114432	785	-29.11	0.74	12	0.00	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	3980	3.14	20240418	6840	-39.99	20230602	3690	11.25	20231006	5.20	N	033320	500	95 억		20554	N	N	0	N	00	N
18	20240426	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-25	5	-0.61	251055155	61466	220.44	4100	4125	4065	5330	2870	4100	4085.41	0.16	0	-10102	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	779	-28.90	0.73	12	0.32	-141.00	5546.00	6840	20230602	-40.42	3690	20231006	10.43	5430	-24.95	20240119	3980	2.39	20240418	6840	-40.42	20230602	3690	10.43	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
19	20240426	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	203179960	49720	178.32	4100	4125	4065	5330	2870	4100	4086.48	0.16	0	-11210	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	781	-28.97	0.74	12	0.26	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
20	20240426	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	187101775	45792	164.23	4100	4125	4065	5330	2870	4100	4085.91	0.16	0	-10809	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	781	-28.97	0.74	12	0.24	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
21	20240426	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	142133760	34759	124.66	4100	4125	4070	5330	2870	4100	4089.12	0.16	0	-7612	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	780	-28.94	0.74	12	0.18	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	3980	2.51	20240418	6840	-40.35	20230602	3690	10.57	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
22	20240426	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-10	5	-0.24	126493380	30921	110.90	4100	4125	4075	5330	2870	4100	4090.86	0.16	0	-4941	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	782	-29.01	0.74	12	0.16	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6840	-40.20	20230602	3690	10.84	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
23	20240426	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	111411090	27228	97.65	4100	4125	4080	5330	2870	4100	4091.78	0.16	0	-3159	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	780	-28.94	0.74	12	0.14	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	3980	2.51	20240418	6840	-40.35	20230602	3690	10.57	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
24	20240426	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	80871150	19753	70.84	4100	4125	4080	5330	2870	4100	4094.12	0.16	0	-1410	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	781	-28.97	0.74	12	0.10	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
25	20240426	090428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	15	2	0.37	16117770	3931	14.10	4100	4125	4100	5330	2870	4100	4100.17	0.16	0	397	4163	4131	4108	4076	4053	4147	4092	96	1230	500	2620	5	1	19114432	787	-29.18	0.74	12	0.02	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	3980	3.39	20240418	6840	-39.84	20230602	3690	11.52	20231006	5.25	N	033320	500	95 억		30656	N	N	0	N	00	N
26	20240425	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	112627260	27413	32.85	4085	4140	4085	5350	2885	4120	4108.54	0.17	0	-2168	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	784	-29.08	0.74	12	0.14	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	3980	3.02	20240418	6840	-40.06	20230602	3690	11.11	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
27	20240425	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	-30	5	-0.73	109579670	26669	31.96	4085	4140	4085	5350	2885	4120	4108.88	0.17	0	-1958	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	782	-29.01	0.74	12	0.14	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6840	-40.20	20230602	3690	10.84	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
28	20240425	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	81388450	19788	23.71	4085	4140	4085	5350	2885	4120	4113.02	0.17	0	-1803	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	788	-29.26	0.74	12	0.10	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
29	20240425	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	77430555	18825	22.56	4085	4140	4085	5350	2885	4120	4113.18	0.17	0	-1101	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	788	-29.22	0.74	12	0.10	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6840	-39.77	20230602	3690	11.65	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
30	20240425	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	15	2	0.36	68484210	16653	19.96	4085	4140	4085	5350	2885	4120	4112.42	0.17	0	249	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	790	-29.33	0.75	12	0.09	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	3980	3.89	20240418	6840	-39.55	20230602	3690	12.06	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
31	20240425	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	10	2	0.24	53846540	13105	15.70	4085	4130	4085	5350	2885	4120	4108.85	0.17	0	2145	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	789	-29.29	0.74	12	0.07	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
32	20240425	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	10	2	0.24	36536940	8897	10.66	4085	4130	4085	5350	2885	4120	4106.66	0.17	0	3010	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	789	-29.29	0.74	12	0.05	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
33	20240425	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	6878840	1682	2.02	4085	4120	4085	5350	2885	4120	4089.64	0.17	0	229	4200	4160	4100	4060	4000	4180	4080	96	1230	500	2630	5	1	19114432	788	-29.22	0.74	12	0.01	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6840	-39.77	20230602	3690	11.65	20231006	5.32	N	033320	500	95 억		32823	N	N	0	N	00	N
34	20240424	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	90	2	2.23	336705280	82188	98.52	4045	4140	4040	5230	2825	4030	4096.54	0.00	0	32331	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	788	-29.22	0.74	12	0.43	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6840	-39.77	20230602	3690	11.65	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
35	20240424	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	95	2	2.36	304255895	74318	89.08	4045	4135	4040	5230	2825	4030	4093.97	0.00	0	30894	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	788	-29.26	0.74	12	0.39	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
36	20240424	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	80	2	1.99	240844130	58928	70.64	4045	4125	4040	5230	2825	4030	4087.09	0.00	0	22784	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	786	-29.15	0.74	12	0.31	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6840	-39.91	20230602	3690	11.38	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
37	20240424	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	80	2	1.99	198053575	48513	58.15	4045	4110	4040	5230	2825	4030	4082.48	0.00	0	20428	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	786	-29.15	0.74	12	0.25	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	3980	3.27	20240418	6840	-39.91	20230602	3690	11.38	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
38	20240424	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	60	2	1.49	168309880	41260	49.46	4045	4110	4040	5230	2825	4030	4079.25	0.00	0	15537	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	782	-29.01	0.74	12	0.22	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6840	-40.20	20230602	3690	10.84	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
39	20240424	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	60	2	1.49	153246165	37578	45.04	4045	4110	4040	5230	2825	4030	4078.08	0.00	0	15716	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	782	-29.01	0.74	12	0.20	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6840	-40.20	20230602	3690	10.84	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
40	20240424	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	55	2	1.36	117812340	28893	34.63	4045	4110	4040	5230	2825	4030	4077.54	0.00	0	14216	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	781	-28.97	0.74	12	0.15	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
41	20240424	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	35	2	0.87	14023335	3466	4.15	4045	4065	4040	5230	2825	4030	4045.97	0.00	0	2790	4126	4077	4051	4002	3976	4065	3990	96	1200	500	2570	5	1	19114432	777	-28.83	0.73	12	0.02	-141.00	5546.00	6840	20230602	-40.57	3690	20231006	10.16	5430	-25.14	20240119	3980	2.14	20240418	6840	-40.57	20230602	3690	10.16	20231006	5.34	N	033320	500	95 억		491	N	N	0	N	00	N
42	20240423	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-30	5	-0.74	322281905	79483	77.45	4055	4100	4025	5270	2845	4060	4054.80	0.00	0	6740	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	770	-28.58	0.73	12	0.42	-141.00	5546.00	6840	20230602	-41.08	3690	20231006	9.21	5430	-25.78	20240119	3980	1.26	20240418	6840	-41.08	20230602	3690	9.21	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
43	20240423	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-10	5	-0.25	281326045	69331	67.56	4055	4100	4040	5270	2845	4060	4057.72	0.00	0	7600	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	774	-28.72	0.73	12	0.36	-141.00	5546.00	6840	20230602	-40.79	3690	20231006	9.76	5430	-25.41	20240119	3980	1.76	20240418	6840	-40.79	20230602	3690	9.76	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
44	20240423	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-10	5	-0.25	252563385	62224	60.63	4055	4100	4045	5270	2845	4060	4058.94	0.00	0	8591	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	774	-28.72	0.73	12	0.33	-141.00	5546.00	6840	20230602	-40.79	3690	20231006	9.76	5430	-25.41	20240119	3980	1.76	20240418	6840	-40.79	20230602	3690	9.76	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
45	20240423	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	0	3	0.00	245829375	60562	59.01	4055	4100	4045	5270	2845	4060	4059.14	0.00	0	8591	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	776	-28.79	0.73	12	0.32	-141.00	5546.00	6840	20230602	-40.64	3690	20231006	10.03	5430	-25.23	20240119	3980	2.01	20240418	6840	-40.64	20230602	3690	10.03	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
46	20240423	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-10	5	-0.25	232429125	57263	55.80	4055	4100	4045	5270	2845	4060	4058.98	0.00	0	8823	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	774	-28.72	0.73	12	0.30	-141.00	5546.00	6840	20230602	-40.79	3690	20231006	9.76	5430	-25.41	20240119	3980	1.76	20240418	6840	-40.79	20230602	3690	9.76	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
47	20240423	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-15	5	-0.37	225255875	55492	54.07	4055	4100	4045	5270	2845	4060	4059.25	0.00	0	8677	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	773	-28.69	0.73	12	0.29	-141.00	5546.00	6840	20230602	-40.86	3690	20231006	9.62	5430	-25.51	20240119	3980	1.63	20240418	6840	-40.86	20230602	3690	9.62	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
48	20240423	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	25	2	0.62	113062250	27817	27.11	4055	4100	4045	5270	2845	4060	4064.50	0.00	0	7348	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	781	-28.97	0.74	12	0.15	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
49	20240423	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	35	2	0.86	56083195	13820	13.47	4055	4095	4055	5270	2845	4060	4058.12	0.00	0	3250	4186	4122	4076	4012	3966	4100	3990	96	1210	500	2590	5	1	19114432	783	-29.04	0.74	12	0.07	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	3980	2.89	20240418	6840	-40.13	20230602	3690	10.98	20231006	5.49	N	033320	500	95 억		0	N	N	0	N	00	N
50	20240422	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-125	5	-2.99	415618000	101841	24.92	4140	4140	4030	5440	2930	4185	4080.35	0.00	0	-6999	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	776	-28.79	0.73	12	0.53	-141.00	5546.00	6840	20230602	-40.64	3690	20231006	10.03	5430	-25.23	20240119	3980	2.01	20240418	6840	-40.64	20230602	3690	10.03	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
51	20240422	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-125	5	-2.99	387974240	95029	23.25	4140	4140	4030	5440	2930	4185	4081.93	0.00	0	-6395	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	776	-28.79	0.73	12	0.50	-141.00	5546.00	6840	20230602	-40.64	3690	20231006	10.03	5430	-25.23	20240119	3980	2.01	20240418	6840	-40.64	20230602	3690	10.03	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
52	20240422	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-105	5	-2.51	344316005	84277	20.62	4140	4140	4030	5440	2930	4185	4084.69	0.00	0	-6407	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	780	-28.94	0.74	12	0.44	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	3980	2.51	20240418	6840	-40.35	20230602	3690	10.57	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
53	20240422	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-120	5	-2.87	327553295	80160	19.61	4140	4140	4030	5440	2930	4185	4085.37	0.00	0	-6355	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	777	-28.83	0.73	12	0.42	-141.00	5546.00	6840	20230602	-40.57	3690	20231006	10.16	5430	-25.14	20240119	3980	2.14	20240418	6840	-40.57	20230602	3690	10.16	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
54	20240422	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-90	5	-2.15	304326390	74456	18.22	4140	4140	4030	5440	2930	4185	4086.41	0.00	0	-4754	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	783	-29.04	0.74	12	0.39	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	3980	2.89	20240418	6840	-40.13	20230602	3690	10.98	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
55	20240422	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-105	5	-2.51	292663435	71593	17.52	4140	4140	4030	5440	2930	4185	4086.92	0.00	0	-2838	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	780	-28.94	0.74	12	0.37	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	3980	2.51	20240418	6840	-40.35	20230602	3690	10.57	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
56	20240422	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-110	5	-2.63	251783690	61543	15.06	4140	4140	4030	5440	2930	4185	4090.10	0.00	0	-257	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	779	-28.90	0.73	12	0.32	-141.00	5546.00	6840	20230602	-40.42	3690	20231006	10.43	5430	-24.95	20240119	3980	2.39	20240418	6840	-40.42	20230602	3690	10.43	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
57	20240422	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-60	5	-1.43	49524635	12007	2.94	4140	4140	4105	5440	2930	4185	4120.91	0.00	0	4923	4481	4332	4181	4032	3881	4407	4107	96	1255	500	2670	5	1	19114432	788	-29.26	0.74	12	0.06	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.52	N	033320	500	95 억		290	N	N	0	N	00	N
58	20240419	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	55	2	1.33	1714470400	407423	313.40	4155	4330	4030	5360	2895	4130	4208.14	0.14	0	-26418	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	800	-29.68	0.75	12	2.13	-141.00	5546.00	6840	20230602	-38.82	3690	20231006	13.41	5430	-22.93	20240119	3980	5.15	20240418	6840	-38.82	20230602	3690	13.41	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
59	20240419	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	35	2	0.85	1679749575	399092	306.99	4155	4330	4030	5360	2895	4130	4208.97	0.14	0	-27813	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	796	-29.54	0.75	12	2.09	-141.00	5546.00	6840	20230602	-39.11	3690	20231006	12.87	5430	-23.30	20240119	3980	4.65	20240418	6840	-39.11	20230602	3690	12.87	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
60	20240419	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	20	2	0.48	1621362660	385017	296.16	4155	4330	4030	5360	2895	4130	4211.19	0.14	0	-25558	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	793	-29.43	0.75	12	2.01	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	3980	4.27	20240418	6840	-39.33	20230602	3690	12.47	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
61	20240419	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-5	5	-0.12	1581363145	375387	288.75	4155	4330	4030	5360	2895	4130	4212.67	0.14	0	-25232	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	788	-29.26	0.74	12	1.96	-141.00	5546.00	6840	20230602	-39.69	3690	20231006	11.79	5430	-24.03	20240119	3980	3.64	20240418	6840	-39.69	20230602	3690	11.79	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
62	20240419	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	165	2	4.00	1362698830	322945	248.42	4155	4330	4030	5360	2895	4130	4219.66	0.14	0	-29766	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	821	-30.46	0.77	12	1.69	-141.00	5546.00	6840	20230602	-37.21	3690	20231006	16.40	5430	-20.90	20240119	3980	7.91	20240418	6840	-37.21	20230602	3690	16.40	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
63	20240419	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-75	5	-1.82	450289490	108188	83.22	4155	4240	4030	5360	2895	4130	4162.17	0.14	0	-6495	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	775	-28.76	0.73	12	0.57	-141.00	5546.00	6840	20230602	-40.72	3690	20231006	9.89	5430	-25.32	20240119	3980	1.88	20240418	6840	-40.72	20230602	3690	9.89	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
64	20240419	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	40	2	0.97	306055280	73175	56.29	4155	4240	4130	5360	2895	4130	4182.67	0.14	0	-4319	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	797	-29.57	0.75	12	0.38	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	3980	4.77	20240418	6840	-39.04	20230602	3690	13.01	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
65	20240419	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	50	2	1.21	68511045	16455	12.66	4155	4200	4130	5360	2895	4130	4163.99	0.14	0	60	4283	4206	4093	4016	3903	4245	4055	96	1230	500	2640	5	1	19114432	799	-29.65	0.75	12	0.09	-141.00	5546.00	6840	20230602	-38.89	3690	20231006	13.28	5430	-23.02	20240119	3980	5.03	20240418	6840	-38.89	20230602	3690	13.28	20231006	5.72	N	033320	500	95 억		27001	N	N	0	N	00	N
66	20240418	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	110	2	2.74	527094490	128864	124.34	4000	4170	3980	5220	2815	4020	4090.18	0.00	0	29327	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	789	-29.29	0.74	12	0.67	-141.00	5546.00	6840	20230602	-39.62	3690	20231006	11.92	5430	-23.94	20240119	3980	3.77	20240418	6840	-39.62	20230602	3690	11.92	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
67	20240418	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	100	2	2.49	460836415	112724	108.77	4000	4170	3980	5220	2815	4020	4088.22	0.00	0	23542	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	788	-29.22	0.74	12	0.59	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	3980	3.52	20240418	6840	-39.77	20230602	3690	11.65	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
68	20240418	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	60	2	1.49	368051920	90163	87.00	4000	4170	3980	5220	2815	4020	4082.11	0.00	0	21460	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	780	-28.94	0.74	12	0.47	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	3980	2.51	20240418	6840	-40.35	20230602	3690	10.57	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
69	20240418	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	65	2	1.62	262973275	64622	62.35	4000	4170	3980	5220	2815	4020	4069.45	0.00	0	21499	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	781	-28.97	0.74	12	0.34	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
70	20240418	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	70	2	1.74	250279610	61516	59.36	4000	4170	3980	5220	2815	4020	4068.57	0.00	0	20648	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	782	-29.01	0.74	12	0.32	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	3980	2.76	20240418	6840	-40.20	20230602	3690	10.84	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
71	20240418	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	65	2	1.62	232717020	57210	55.20	4000	4170	3980	5220	2815	4020	4067.81	0.00	0	19832	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	781	-28.97	0.74	12	0.30	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	3980	2.64	20240418	6840	-40.28	20230602	3690	10.70	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
72	20240418	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	45	2	1.12	128415190	31776	30.66	4000	4080	3980	5220	2815	4020	4041.30	0.00	0	14005	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	777	-28.83	0.73	12	0.17	-141.00	5546.00	6840	20230602	-40.57	3690	20231006	10.16	5430	-25.14	20240119	3980	2.14	20240418	6840	-40.57	20230602	3690	10.16	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
73	20240418	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	25	2	0.62	26563805	6638	6.41	4000	4045	3980	5220	2815	4020	4001.63	0.00	0	2218	4103	4061	4038	3996	3973	4050	3985	96	1200	500	2570	5	1	19114432	773	-28.69	0.73	12	0.03	-141.00	5546.00	6840	20230602	-40.86	3690	20231006	9.62	5430	-25.51	20240119	3980	1.63	20240418	6840	-40.86	20230602	3690	9.62	20231006	5.76	N	033320	500	95 억		0	N	N	0	N	00	N
74	20240417	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	5	2	0.12	393853545	97518	52.86	4025	4080	4015	5210	2815	4015	4038.84	0.00	0	20790	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	768	-28.51	0.72	12	0.51	-141.00	5546.00	6840	20230602	-41.23	3690	20231006	8.94	5430	-25.97	20240119	4000	0.50	20240411	6840	-41.23	20230602	3690	8.94	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
75	20240417	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	20	2	0.50	353135455	87392	47.37	4025	4080	4015	5210	2815	4015	4040.82	0.00	0	21126	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	771	-28.62	0.73	12	0.46	-141.00	5546.00	6840	20230602	-41.01	3690	20231006	9.35	5430	-25.69	20240119	4000	0.88	20240411	6840	-41.01	20230602	3690	9.35	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
76	20240417	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	45	2	1.12	321040390	79449	43.06	4025	4080	4015	5210	2815	4015	4040.84	0.00	0	21486	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	776	-28.79	0.73	12	0.42	-141.00	5546.00	6840	20230602	-40.64	3690	20231006	10.03	5430	-25.23	20240119	4000	1.50	20240411	6840	-40.64	20230602	3690	10.03	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
77	20240417	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	25	2	0.62	300637700	74404	40.33	4025	4080	4015	5210	2815	4015	4040.61	0.00	0	21941	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	772	-28.65	0.73	12	0.39	-141.00	5546.00	6840	20230602	-40.94	3690	20231006	9.49	5430	-25.60	20240119	4000	1.00	20240411	6840	-40.94	20230602	3690	9.49	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
78	20240417	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	20	2	0.50	279902155	69269	37.55	4025	4080	4015	5210	2815	4015	4040.80	0.00	0	22848	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	771	-28.62	0.73	12	0.36	-141.00	5546.00	6840	20230602	-41.01	3690	20231006	9.35	5430	-25.69	20240119	4000	0.88	20240411	6840	-41.01	20230602	3690	9.35	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
79	20240417	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	5	2	0.12	253545945	62714	33.99	4025	4080	4015	5210	2815	4015	4042.89	0.00	0	23368	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	768	-28.51	0.72	12	0.33	-141.00	5546.00	6840	20230602	-41.23	3690	20231006	8.94	5430	-25.97	20240119	4000	0.50	20240411	6840	-41.23	20230602	3690	8.94	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
80	20240417	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	65	2	1.62	207896820	51405	27.86	4025	4080	4015	5210	2815	4015	4044.29	0.00	0	25028	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	780	-28.94	0.74	12	0.27	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	4000	2.00	20240411	6840	-40.35	20230602	3690	10.57	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
81	20240417	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	0	3	0.00	59275285	14745	7.99	4025	4035	4015	5210	2815	4015	4020.03	0.00	0	3820	4201	4107	4056	3962	3911	4082	3937	96	1195	500	2560	5	1	19114432	767	-28.48	0.72	12	0.08	-141.00	5546.00	6840	20230602	-41.30	3690	20231006	8.81	5430	-26.06	20240119	4000	0.38	20240411	6840	-41.30	20230602	3690	8.81	20231006	5.60	N	033320	500	95 억		0	N	N	0	N	00	N
82	20240416	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	-140	5	-3.37	731493020	180550	18.36	4105	4150	4005	5400	2910	4155	4051.47	0.00	0	8728	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	767	-28.48	0.72	12	0.94	-141.00	5546.00	6840	20230602	-41.30	3690	20231006	8.81	5430	-26.06	20240119	4000	0.38	20240411	6840	-41.30	20230602	3690	8.81	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
83	20240416	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-120	5	-2.89	697346450	172054	17.50	4105	4150	4005	5400	2910	4155	4053.06	0.00	0	9593	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	771	-28.62	0.73	12	0.90	-141.00	5546.00	6840	20230602	-41.01	3690	20231006	9.35	5430	-25.69	20240119	4000	0.88	20240411	6840	-41.01	20230602	3690	9.35	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
84	20240416	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-145	5	-3.49	628340035	154867	15.75	4105	4150	4005	5400	2910	4155	4057.28	0.00	0	11867	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	766	-28.44	0.72	12	0.81	-141.00	5546.00	6840	20230602	-41.37	3690	20231006	8.67	5430	-26.15	20240119	4000	0.25	20240411	6840	-41.37	20230602	3690	8.67	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
85	20240416	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-120	5	-2.89	588938160	145058	14.75	4105	4150	4015	5400	2910	4155	4060.01	0.00	0	14506	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	771	-28.62	0.73	12	0.76	-141.00	5546.00	6840	20230602	-41.01	3690	20231006	9.35	5430	-25.69	20240119	4000	0.88	20240411	6840	-41.01	20230602	3690	9.35	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
86	20240416	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-125	5	-3.01	542060425	133413	13.57	4105	4150	4015	5400	2910	4155	4063.02	0.00	0	15101	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	770	-28.58	0.73	12	0.70	-141.00	5546.00	6840	20230602	-41.08	3690	20231006	9.21	5430	-25.78	20240119	4000	0.75	20240411	6840	-41.08	20230602	3690	9.21	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
87	20240416	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-115	5	-2.77	473993015	116535	11.85	4105	4150	4020	5400	2910	4155	4067.38	0.00	0	16379	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	772	-28.65	0.73	12	0.61	-141.00	5546.00	6840	20230602	-40.94	3690	20231006	9.49	5430	-25.60	20240119	4000	1.00	20240411	6840	-40.94	20230602	3690	9.49	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
88	20240416	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-85	5	-2.05	301149365	73730	7.50	4105	4150	4050	5400	2910	4155	4084.48	0.00	0	20790	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	778	-28.87	0.73	12	0.39	-141.00	5546.00	6840	20230602	-40.50	3690	20231006	10.30	5430	-25.05	20240119	4000	1.75	20240411	6840	-40.50	20230602	3690	10.30	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
89	20240416	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-35	5	-0.84	47713775	11603	1.18	4105	4150	4105	5400	2910	4155	4112.16	0.00	0	3343	4788	4471	4278	3961	3768	4630	4120	96	1245	500	2650	5	1	19114432	788	-29.22	0.74	12	0.06	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	4000	3.00	20240411	6840	-39.77	20230602	3690	11.65	20231006	5.72	N	033320	500	95 억		0	N	N	0	N	00	N
90	20240415	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	85	2	2.09	4253322355	980028	1655.56	4135	4595	4085	5290	2850	4070	4341.11	0.35	0	-98776	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	794	-29.47	0.75	12	5.13	-141.00	5546.00	6840	20230602	-39.25	3690	20231006	12.60	5430	-23.48	20240119	4000	3.88	20240411	6840	-39.25	20230602	3690	12.60	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
91	20240415	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	80	2	1.97	4128040680	949871	1604.62	4135	4595	4085	5290	2850	4070	4346.27	0.35	0	-97615	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	793	-29.43	0.75	12	4.97	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	4000	3.75	20240411	6840	-39.33	20230602	3690	12.47	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
92	20240415	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	80	2	1.97	4027523215	925683	1563.76	4135	4595	4085	5290	2850	4070	4351.26	0.35	0	-100491	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	793	-29.43	0.75	12	4.84	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	4000	3.75	20240411	6840	-39.33	20230602	3690	12.47	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
93	20240415	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	100	2	2.46	3925836080	901190	1522.38	4135	4595	4085	5290	2850	4070	4356.69	0.35	0	-102010	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	797	-29.57	0.75	12	4.71	-141.00	5546.00	6840	20230602	-39.04	3690	20231006	13.01	5430	-23.20	20240119	4000	4.25	20240411	6840	-39.04	20230602	3690	13.01	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
94	20240415	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	80	2	1.97	3859948380	885354	1495.63	4135	4595	4085	5290	2850	4070	4360.21	0.35	0	-102755	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	793	-29.43	0.75	12	4.63	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	4000	3.75	20240411	6840	-39.33	20230602	3690	12.47	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
95	20240415	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	120	2	2.95	3673286950	840502	1419.86	4135	4595	4085	5290	2850	4070	4370.81	0.35	0	-104420	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	801	-29.72	0.76	12	4.40	-141.00	5546.00	6840	20230602	-38.74	3690	20231006	13.55	5430	-22.84	20240119	4000	4.75	20240411	6840	-38.74	20230602	3690	13.55	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
96	20240415	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4545	475	2	11.67	1270105570	292851	494.71	4135	4545	4085	5290	2850	4070	4338.23	0.35	0	-35623	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	869	-32.23	0.82	12	1.53	-141.00	5546.00	6840	20230602	-33.55	3690	20231006	23.17	5430	-16.30	20240119	4000	13.62	20240411	6840	-33.55	20230602	3690	23.17	20231006	5.79	N	033320	500	95 억		67257	Y	N	0	N	00	N
97	20240415	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	80	2	1.97	98461905	23696	40.03	4135	4235	4130	5290	2850	4070	4160.16	0.35	0	-3700	4173	4121	4068	4016	3963	4147	4042	96	1220	500	2600	5	1	19114432	793	-29.43	0.75	12	0.12	-141.00	5546.00	6840	20230602	-39.33	3690	20231006	12.47	5430	-23.57	20240119	4000	3.75	20240411	6840	-39.33	20230602	3690	12.47	20231006	5.79	N	033320	500	95 억		67257	N	N	0	N	00	N
98	20240412	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	40	2	0.99	236495355	58169	81.83	4030	4120	4015	5230	2825	4030	4065.66	0.28	0	13771	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	778	-28.87	0.73	12	0.30	-141.00	5546.00	6840	20230602	-40.50	3690	20231006	10.30	5430	-25.05	20240119	4000	1.75	20240411	6840	-40.50	20230602	3690	10.30	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
99	20240412	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	50	2	1.24	222783515	54803	77.10	4030	4120	4015	5230	2825	4030	4065.17	0.28	0	11634	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	780	-28.94	0.74	12	0.29	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	4000	2.00	20240411	6840	-40.35	20230602	3690	10.57	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
100	20240412	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	45	2	1.12	207844175	51137	71.94	4030	4120	4015	5230	2825	4030	4064.46	0.28	0	9722	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	779	-28.90	0.73	12	0.27	-141.00	5546.00	6840	20230602	-40.42	3690	20231006	10.43	5430	-24.95	20240119	4000	1.88	20240411	6840	-40.42	20230602	3690	10.43	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
101	20240412	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	30	2	0.74	175402320	43210	60.79	4030	4120	4015	5230	2825	4030	4059.30	0.28	0	5357	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	776	-28.79	0.73	12	0.23	-141.00	5546.00	6840	20230602	-40.64	3690	20231006	10.03	5430	-25.23	20240119	4000	1.50	20240411	6840	-40.64	20230602	3690	10.03	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
102	20240412	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	35	2	0.87	147983910	36473	51.31	4030	4120	4015	5230	2825	4030	4057.36	0.28	0	294	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	777	-28.83	0.73	12	0.19	-141.00	5546.00	6840	20230602	-40.57	3690	20231006	10.16	5430	-25.14	20240119	4000	1.62	20240411	6840	-40.57	20230602	3690	10.16	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
103	20240412	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	60	2	1.49	129392650	31930	44.92	4030	4120	4015	5230	2825	4030	4052.38	0.28	0	87	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	782	-29.01	0.74	12	0.17	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	4000	2.25	20240411	6840	-40.20	20230602	3690	10.84	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
104	20240412	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	65	2	1.61	93748565	23228	32.68	4030	4095	4015	5230	2825	4030	4036.02	0.28	0	-276	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	783	-29.04	0.74	12	0.12	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	4000	2.38	20240411	6840	-40.13	20230602	3690	10.98	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
105	20240412	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	25	2	0.62	46013570	11409	16.05	4030	4070	4030	5230	2825	4030	4033.09	0.28	0	1947	4123	4076	4038	3991	3953	4057	3972	96	1200	500	2570	5	1	19114432	775	-28.76	0.73	12	0.06	-141.00	5546.00	6840	20230602	-40.72	3690	20231006	9.89	5430	-25.32	20240119	4000	1.38	20240411	6840	-40.72	20230602	3690	9.89	20231006	5.84	N	033320	500	95 억		53086	N	N	0	N	00	N
106	20240411	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-60	5	-1.47	281041195	69894	216.44	4040	4085	4000	5310	2865	4090	4020.96	0.32	0	-8987	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	770	-28.58	0.73	12	0.37	-141.00	5546.00	6840	20230602	-41.08	3690	20231006	9.21	5430	-25.78	20240119	4000	0.75	20240411	6840	-41.08	20230602	3690	9.21	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
107	20240411	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-65	5	-1.59	266244125	66212	205.04	4040	4085	4000	5310	2865	4090	4021.09	0.32	0	-9005	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	769	-28.55	0.73	12	0.35	-141.00	5546.00	6840	20230602	-41.15	3690	20231006	9.08	5430	-25.87	20240119	4000	0.62	20240411	6840	-41.15	20230602	3690	9.08	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
108	20240411	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4010	-80	5	-1.96	253187325	62960	194.97	4040	4085	4000	5310	2865	4090	4021.40	0.32	0	-9599	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	766	-28.44	0.72	12	0.33	-141.00	5546.00	6840	20230602	-41.37	3690	20231006	8.67	5430	-26.15	20240119	4000	0.25	20240411	6840	-41.37	20230602	3690	8.67	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
109	20240411	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-85	5	-2.08	199547685	49581	153.54	4040	4085	4005	5310	2865	4090	4024.68	0.32	0	-8907	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	766	-28.40	0.72	12	0.26	-141.00	5546.00	6840	20230602	-41.45	3690	20231006	8.54	5430	-26.24	20240119	4005	0.00	20240411	6840	-41.45	20230602	3690	8.54	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
110	20240411	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-50	5	-1.22	125913960	31247	96.76	4040	4085	4015	5310	2865	4090	4029.63	0.32	0	-7015	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	772	-28.65	0.73	12	0.16	-141.00	5546.00	6840	20230602	-40.94	3690	20231006	9.49	5430	-25.60	20240119	4015	0.62	20240411	6840	-40.94	20230602	3690	9.49	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
111	20240411	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-30	5	-0.73	112175545	27848	86.24	4040	4085	4015	5310	2865	4090	4028.14	0.32	0	-6874	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	776	-28.79	0.73	12	0.15	-141.00	5546.00	6840	20230602	-40.64	3690	20231006	10.03	5430	-25.23	20240119	4015	1.12	20240411	6840	-40.64	20230602	3690	10.03	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
112	20240411	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4030	-60	5	-1.47	88251990	21911	67.85	4040	4085	4015	5310	2865	4090	4027.75	0.32	0	-5663	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	770	-28.58	0.73	12	0.11	-141.00	5546.00	6840	20230602	-41.08	3690	20231006	9.21	5430	-25.78	20240119	4015	0.37	20240411	6840	-41.08	20230602	3690	9.21	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
113	20240411	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-40	5	-0.98	11593655	2870	8.89	4040	4080	4035	5310	2865	4090	4039.60	0.32	0	234	4183	4136	4103	4056	4023	4160	4080	96	1220	500	2610	5	1	19114432	774	-28.72	0.73	12	0.02	-141.00	5546.00	6840	20230602	-40.79	3690	20231006	9.76	5430	-25.41	20240119	4035	0.37	20240411	6840	-40.79	20230602	3690	9.76	20231006	5.95	N	033320	500	95 억		60643	N	N	0	N	00	N
114	20240409	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4090	5	2	0.12	112093600	27334	40.15	4070	4150	4070	5310	2860	4085	4100.89	0.31	0	2169	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	782	-29.01	0.74	12	0.14	-141.00	5546.00	6840	20230602	-40.20	3690	20231006	10.84	5430	-24.68	20240119	4040	1.24	20240408	6840	-40.20	20230602	3690	10.84	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
115	20240409	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	20	2	0.49	101429795	24728	36.32	4070	4150	4070	5310	2860	4085	4101.82	0.31	0	1859	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	785	-29.11	0.74	12	0.13	-141.00	5546.00	6840	20230602	-39.99	3690	20231006	11.25	5430	-24.40	20240119	4040	1.61	20240408	6840	-39.99	20230602	3690	11.25	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
116	20240409	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	25	2	0.61	81719640	19924	29.26	4070	4150	4070	5310	2860	4085	4101.57	0.31	0	2985	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	786	-29.15	0.74	12	0.10	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	4040	1.73	20240408	6840	-39.91	20230602	3690	11.38	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
117	20240409	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	71017350	17320	25.44	4070	4150	4070	5310	2860	4085	4100.31	0.31	0	3021	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	784	-29.08	0.74	12	0.09	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	4040	1.49	20240408	6840	-40.06	20230602	3690	11.11	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
118	20240409	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	15	2	0.37	66201735	16145	23.71	4070	4150	4070	5310	2860	4085	4100.45	0.31	0	3463	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	784	-29.08	0.74	12	0.08	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	4040	1.49	20240408	6840	-40.06	20230602	3690	11.11	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
119	20240409	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	10	2	0.24	58029320	14151	20.78	4070	4150	4070	5310	2860	4085	4100.72	0.31	0	3814	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	783	-29.04	0.74	12	0.07	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	4040	1.36	20240408	6840	-40.13	20230602	3690	10.98	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
120	20240409	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	35	2	0.86	36913080	8995	13.21	4070	4150	4070	5310	2860	4085	4103.73	0.31	0	3409	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	788	-29.22	0.74	12	0.05	-141.00	5546.00	6840	20230602	-39.77	3690	20231006	11.65	5430	-24.13	20240119	4040	1.98	20240408	6840	-39.77	20230602	3690	11.65	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
121	20240409	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-10	5	-0.24	9968045	2448	3.60	4070	4095	4070	5310	2860	4085	4071.91	0.31	0	632	4215	4150	4095	4030	3975	4122	4002	96	1225	500	2610	5	1	19114432	779	-28.90	0.73	12	0.01	-141.00	5546.00	6840	20230602	-40.42	3690	20231006	10.43	5430	-24.95	20240119	4040	0.87	20240408	6840	-40.42	20230602	3690	10.43	20231006	5.99	N	033320	500	95 억		58474	N	N	0	N	00	N
122	20240408	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-15	5	-0.37	273395090	66760	105.53	4105	4160	4040	5330	2870	4100	4095.28	0.26	0	9215	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	781	-28.97	0.74	12	0.35	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	4040	1.11	20240408	6840	-40.28	20230602	3690	10.70	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
123	20240408	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	10	2	0.24	236743270	57816	91.39	4105	4160	4040	5330	2870	4100	4094.77	0.26	0	5481	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	786	-29.15	0.74	12	0.30	-141.00	5546.00	6840	20230602	-39.91	3690	20231006	11.38	5430	-24.31	20240119	4040	1.73	20240408	6840	-39.91	20230602	3690	11.38	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
124	20240408	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-35	5	-0.85	190330320	46443	73.41	4105	4160	4040	5330	2870	4100	4098.15	0.26	0	1444	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	777	-28.83	0.73	12	0.24	-141.00	5546.00	6840	20230602	-40.57	3690	20231006	10.16	5430	-25.14	20240119	4040	0.62	20240408	6840	-40.57	20230602	3690	10.16	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
125	20240408	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	168301240	41023	64.84	4105	4160	4040	5330	2870	4100	4102.61	0.26	0	138	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	780	-28.94	0.74	12	0.21	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	4040	0.99	20240408	6840	-40.35	20230602	3690	10.57	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
126	20240408	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	0	3	0.00	150251560	36600	57.85	4105	4160	4040	5330	2870	4100	4105.23	0.26	0	2263	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	784	-29.08	0.74	12	0.19	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	4040	1.49	20240408	6840	-40.06	20230602	3690	11.11	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
127	20240408	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	144579245	35203	55.64	4105	4160	4040	5330	2870	4100	4107.01	0.26	0	2308	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	778	-28.87	0.73	12	0.18	-141.00	5546.00	6840	20230602	-40.50	3690	20231006	10.30	5430	-25.05	20240119	4040	0.74	20240408	6840	-40.50	20230602	3690	10.30	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
128	20240408	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	15	2	0.37	88916335	21538	34.04	4105	4160	4095	5330	2870	4100	4128.35	0.26	0	2680	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	787	-29.18	0.74	12	0.11	-141.00	5546.00	6840	20230602	-39.84	3690	20231006	11.52	5430	-24.22	20240119	4060	1.35	20240405	6840	-39.84	20230602	3690	11.52	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
129	20240408	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	45	2	1.10	14854105	3603	5.70	4105	4160	4095	5330	2870	4100	4122.70	0.26	0	-1815	4233	4166	4113	4046	3993	4140	4020	96	1230	500	2620	5	1	19114432	792	-29.40	0.75	12	0.02	-141.00	5546.00	6840	20230602	-39.40	3690	20231006	12.33	5430	-23.66	20240119	4060	2.09	20240405	6840	-39.40	20230602	3690	12.33	20231006	6.01	N	033320	500	95 억		49259	N	N	0	N	00	N
130	20240405	160348	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-35	5	-0.85	255699320	62470	89.34	4180	4180	4060	5370	2895	4135	4093.05	0.25	0	1461	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	784	-29.08	0.74	12	0.33	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	4060	0.99	20240405	6840	-40.06	20230602	3690	11.11	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
131	20240405	150346	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-35	5	-0.85	245477885	59976	85.77	4180	4180	4060	5370	2895	4135	4092.83	0.25	0	893	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	784	-29.08	0.74	12	0.31	-141.00	5546.00	6840	20230602	-40.06	3690	20231006	11.11	5430	-24.49	20240119	4060	0.99	20240405	6840	-40.06	20230602	3690	11.11	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
132	20240405	140344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	-50	5	-1.21	180036675	43910	62.79	4180	4180	4060	5370	2895	4135	4100.01	0.25	0	-7373	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	781	-28.97	0.74	12	0.23	-141.00	5546.00	6840	20230602	-40.28	3690	20231006	10.70	5430	-24.77	20240119	4060	0.62	20240405	6840	-40.28	20230602	3690	10.70	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
133	20240405	130344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-55	5	-1.33	172621630	42094	60.20	4180	4180	4060	5370	2895	4135	4100.74	0.25	0	-7208	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	780	-28.94	0.74	12	0.22	-141.00	5546.00	6840	20230602	-40.35	3690	20231006	10.57	5430	-24.86	20240119	4060	0.49	20240405	6840	-40.35	20230602	3690	10.57	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
134	20240405	120345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4075	-60	5	-1.45	166945820	40701	58.21	4180	4180	4060	5370	2895	4135	4101.64	0.25	0	-6742	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	779	-28.90	0.73	12	0.21	-141.00	5546.00	6840	20230602	-40.42	3690	20231006	10.43	5430	-24.95	20240119	4060	0.37	20240405	6840	-40.42	20230602	3690	10.43	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
135	20240405	110347	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	-40	5	-0.97	123396175	30026	42.94	4180	4180	4090	5370	2895	4135	4109.52	0.25	0	-3767	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	783	-29.04	0.74	12	0.16	-141.00	5546.00	6840	20230602	-40.13	3690	20231006	10.98	5430	-24.59	20240119	4090	0.12	20240405	6840	-40.13	20230602	3690	10.98	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
136	20240405	100321	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	5	2	0.12	73743695	17926	25.64	4180	4180	4090	5370	2895	4135	4113.61	0.25	0	3279	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	791	-29.36	0.75	12	0.09	-141.00	5546.00	6840	20230602	-39.47	3690	20231006	12.20	5430	-23.76	20240119	4090	1.22	20240405	6840	-39.47	20230602	3690	12.20	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
137	20240405	090343	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	0	3	0.00	14608110	3528	5.05	4180	4180	4115	5370	2895	4135	4140.87	0.25	0	-1635	4321	4227	4176	4082	4031	4202	4057	96	1235	500	2640	5	1	19114432	790	-29.33	0.75	12	0.02	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	4115	0.49	20240405	6840	-39.55	20230602	3690	12.06	20231006	6.08	N	033320	500	95 억		47799	N	N	0	N	00	N
138	20240404	160342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	-70	5	-1.66	290263385	69696	110.33	4215	4270	4125	5460	2945	4205	4164.73	0.25	0	-409	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	790	-29.33	0.75	12	0.36	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	4125	0.24	20240404	6840	-39.55	20230602	3690	12.06	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
139	20240404	150341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4135	-70	5	-1.66	268054070	64324	101.83	4215	4270	4125	5460	2945	4205	4167.25	0.25	0	-981	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	790	-29.33	0.75	12	0.34	-141.00	5546.00	6840	20230602	-39.55	3690	20231006	12.06	5430	-23.85	20240119	4125	0.24	20240404	6840	-39.55	20230602	3690	12.06	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
140	20240404	140342	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4140	-65	5	-1.55	242493380	58140	92.04	4215	4270	4130	5460	2945	4205	4170.85	0.25	0	-1025	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	791	-29.36	0.75	12	0.30	-141.00	5546.00	6840	20230602	-39.47	3690	20231006	12.20	5430	-23.76	20240119	4130	0.24	20240404	6840	-39.47	20230602	3690	12.20	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
141	20240404	130339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4145	-60	5	-1.43	191551605	45834	72.56	4215	4270	4145	5460	2945	4205	4179.25	0.25	0	-2656	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	792	-29.40	0.75	12	0.24	-141.00	5546.00	6840	20230602	-39.40	3690	20231006	12.33	5430	-23.66	20240119	4145	0.00	20240404	6840	-39.40	20230602	3690	12.33	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
142	20240404	120340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	-45	5	-1.07	123197570	29375	46.50	4215	4270	4150	5460	2945	4205	4193.96	0.25	0	1400	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	795	-29.50	0.75	12	0.15	-141.00	5546.00	6840	20230602	-39.18	3690	20231006	12.74	5430	-23.39	20240119	4150	0.24	20240404	6840	-39.18	20230602	3690	12.74	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
143	20240404	110340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4200	-5	5	-0.12	91136830	21705	34.36	4215	4270	4150	5460	2945	4205	4198.89	0.25	0	2073	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	803	-29.79	0.76	12	0.11	-141.00	5546.00	6840	20230602	-38.60	3690	20231006	13.82	5430	-22.65	20240119	4150	1.20	20240404	6840	-38.60	20230602	3690	13.82	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
144	20240404	100340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	5	2	0.12	53828500	12807	20.27	4215	4270	4150	5460	2945	4205	4203.05	0.25	0	3852	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	805	-29.86	0.76	12	0.07	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	4150	1.45	20240404	6840	-38.45	20230602	3690	14.09	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
145	20240404	090341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4195	-10	5	-0.24	8470915	2021	3.20	4215	4215	4150	5460	2945	4205	4191.45	0.25	0	-147	4301	4252	4226	4177	4151	4240	4165	96	1255	500	2690	5	1	19114432	802	-29.75	0.76	12	0.01	-141.00	5546.00	6840	20230602	-38.67	3690	20231006	13.69	5430	-22.74	20240119	4150	1.08	20240404	6840	-38.67	20230602	3690	13.69	20231006	6.01	N	033320	500	95 억		48141	N	N	0	N	00	N
146	20240403	160341	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	-20	5	-0.47	254710350	60407	53.60	4225	4275	4200	5490	2960	4225	4216.61	0.25	0	-230	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	804	-29.82	0.76	12	0.32	-141.00	5546.00	6840	20230602	-38.52	3690	20231006	13.96	5430	-22.56	20240119	4200	0.12	20240403	6840	-38.52	20230602	3690	13.96	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
147	20240403	150339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	0	3	0.00	212848735	50467	44.78	4225	4275	4200	5490	2960	4225	4217.48	0.25	0	-2200	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	808	-29.96	0.76	12	0.26	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	4200	0.60	20240403	6840	-38.23	20230602	3690	14.50	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
148	20240403	140339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4215	-10	5	-0.24	194908145	46218	41.01	4225	4275	4200	5490	2960	4225	4217.04	0.25	0	-2813	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	806	-29.89	0.76	12	0.24	-141.00	5546.00	6840	20230602	-38.38	3690	20231006	14.23	5430	-22.38	20240119	4200	0.36	20240403	6840	-38.38	20230602	3690	14.23	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
149	20240403	130338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4235	10	2	0.24	171458675	40667	36.09	4225	4275	4200	5490	2960	4225	4216.02	0.25	0	-2959	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	809	-30.04	0.76	12	0.21	-141.00	5546.00	6840	20230602	-38.08	3690	20231006	14.77	5430	-22.01	20240119	4200	0.83	20240403	6840	-38.08	20230602	3690	14.77	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
150	20240403	120340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	20	2	0.47	166084170	39401	34.96	4225	4275	4200	5490	2960	4225	4215.06	0.25	0	-2076	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	811	-30.11	0.77	12	0.21	-141.00	5546.00	6840	20230602	-37.94	3690	20231006	15.04	5430	-21.82	20240119	4200	1.07	20240403	6840	-37.94	20230602	3690	15.04	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
151	20240403	110339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	-15	5	-0.36	125755950	29871	26.51	4225	4275	4200	5490	2960	4225	4209.63	0.25	0	-6629	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	805	-29.86	0.76	12	0.16	-141.00	5546.00	6840	20230602	-38.45	3690	20231006	14.09	5430	-22.47	20240119	4200	0.24	20240403	6840	-38.45	20230602	3690	14.09	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
152	20240403	100339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	-20	5	-0.47	104295755	24767	21.98	4225	4275	4200	5490	2960	4225	4210.70	0.25	0	-6458	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	804	-29.82	0.76	12	0.13	-141.00	5546.00	6840	20230602	-38.52	3690	20231006	13.96	5430	-22.56	20240119	4200	0.12	20240403	6840	-38.52	20230602	3690	13.96	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
153	20240403	090340	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	40	2	0.95	25688225	6101	5.41	4225	4275	4200	5490	2960	4225	4208.75	0.25	0	-3120	4471	4347	4286	4162	4101	4317	4132	96	1265	500	2700	5	1	19114432	815	-30.25	0.77	12	0.03	-141.00	5546.00	6840	20230602	-37.65	3690	20231006	15.58	5430	-21.45	20240119	4200	1.55	20240403	6840	-37.65	20230602	3690	15.58	20231006	6.03	N	033320	500	95 억		48199	N	N	0	N	00	N
154	20240402	160331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-160	5	-3.65	486090000	112540	171.88	4410	4410	4225	5700	3070	4385	4319.15	0.45	0	-38261	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	808	-29.96	0.76	12	0.59	-141.00	5546.00	6840	20230602	-38.23	3690	20231006	14.50	5430	-22.19	20240119	4225	0.00	20240402	6840	-38.23	20230602	3690	14.50	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
155	20240402	150338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-100	5	-2.28	434807075	100436	153.39	4410	4410	4230	5700	3070	4385	4329.08	0.45	0	-41379	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	819	-30.39	0.77	12	0.53	-141.00	5546.00	6840	20230602	-37.35	3690	20231006	16.12	5430	-21.09	20240119	4230	1.30	20240402	6840	-37.35	20230602	3690	16.12	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
156	20240402	140339	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-75	5	-1.71	334074985	76941	117.51	4410	4410	4300	5700	3070	4385	4341.85	0.45	0	-27347	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	824	-30.57	0.78	12	0.40	-141.00	5546.00	6840	20230602	-36.99	3690	20231006	16.80	5430	-20.63	20240119	4300	0.23	20240402	6840	-36.99	20230602	3690	16.80	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
157	20240402	130334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-75	5	-1.71	286513340	65901	100.65	4410	4410	4305	5700	3070	4385	4347.52	0.45	0	-25873	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	824	-30.57	0.78	12	0.34	-141.00	5546.00	6840	20230602	-36.99	3690	20231006	16.80	5430	-20.63	20240119	4305	0.12	20240402	6840	-36.99	20230602	3690	16.80	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
158	20240402	120333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-50	5	-1.14	205814765	47227	72.13	4410	4410	4335	5700	3070	4385	4357.87	0.45	0	-23051	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	829	-30.74	0.78	12	0.25	-141.00	5546.00	6840	20230602	-36.62	3690	20231006	17.48	5430	-20.17	20240119	4310	0.58	20240320	6840	-36.62	20230602	3690	17.48	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
159	20240402	110335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-40	5	-0.91	157434455	36079	55.10	4410	4410	4340	5700	3070	4385	4363.48	0.45	0	-21531	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	831	-30.82	0.78	12	0.19	-141.00	5546.00	6840	20230602	-36.48	3690	20231006	17.75	5430	-19.98	20240119	4310	0.81	20240320	6840	-36.48	20230602	3690	17.75	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
160	20240402	100334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-35	5	-0.80	131456825	30103	45.97	4410	4410	4340	5700	3070	4385	4366.78	0.45	0	-19068	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	831	-30.85	0.78	12	0.16	-141.00	5546.00	6840	20230602	-36.40	3690	20231006	17.89	5430	-19.89	20240119	4310	0.93	20240320	6840	-36.40	20230602	3690	17.89	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
161	20240402	090333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	0	3	0.00	13621590	3097	4.73	4410	4410	4385	5700	3070	4385	4399.24	0.45	0	-802	4448	4416	4378	4346	4308	4432	4362	96	1315	500	2800	5	1	19114432	838	-31.10	0.79	12	0.02	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	4310	1.74	20240320	6840	-35.89	20230602	3690	18.83	20231006	6.03	N	033320	500	95 억		86560	N	N	0	N	00	N
162	20240401	160332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	10	2	0.23	281315390	64175	89.34	4375	4410	4340	5680	3065	4375	4383.56	0.37	0	16053	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	838	-31.10	0.79	12	0.34	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	4310	1.74	20240320	6840	-35.89	20230602	3690	18.83	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
163	20240401	150333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4390	15	2	0.34	245640440	56040	78.01	4375	4410	4340	5680	3065	4375	4383.32	0.37	0	15347	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	839	-31.13	0.79	12	0.29	-141.00	5546.00	6840	20230602	-35.82	3690	20231006	18.97	5430	-19.15	20240119	4310	1.86	20240320	6840	-35.82	20230602	3690	18.97	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
164	20240401	140332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	20	2	0.46	236554095	53971	75.13	4375	4410	4340	5680	3065	4375	4383.00	0.37	0	15685	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	840	-31.17	0.79	12	0.28	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
165	20240401	130333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4395	20	2	0.46	188494130	43011	59.88	4375	4410	4340	5680	3065	4375	4382.48	0.37	0	12652	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	840	-31.17	0.79	12	0.23	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
166	20240401	120335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	0	3	0.00	176986835	40387	56.22	4375	4410	4340	5680	3065	4375	4382.29	0.37	0	12465	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	836	-31.03	0.79	12	0.21	-141.00	5546.00	6840	20230602	-36.04	3690	20231006	18.56	5430	-19.43	20240119	4310	1.51	20240320	6840	-36.04	20230602	3690	18.56	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
167	20240401	110333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	5	2	0.11	118003505	26950	37.52	4375	4410	4340	5680	3065	4375	4378.62	0.37	0	8536	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	837	-31.06	0.79	12	0.14	-141.00	5546.00	6840	20230602	-35.96	3690	20231006	18.70	5430	-19.34	20240119	4310	1.62	20240320	6840	-35.96	20230602	3690	18.70	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
168	20240401	100331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	25	2	0.57	77868875	17787	24.76	4375	4410	4340	5680	3065	4375	4377.87	0.37	0	7455	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	841	-31.21	0.79	12	0.09	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N
169	20240401	090331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-35	5	-0.80	11586820	2655	3.70	4375	4380	4340	5680	3065	4375	4363.66	0.37	0	265	4488	4431	4403	4346	4318	4417	4332	96	1305	500	2800	5	1	19114432	830	-30.78	0.78	12	0.01	-141.00	5546.00	6840	20230602	-36.55	3690	20231006	17.62	5430	-20.07	20240119	4310	0.70	20240320	6840	-36.55	20230602	3690	17.62	20231006	6.11	N	033320	500	95 억		70007	N	N	0	N	00	N