KissMeData/016920/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	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-9	5	-0.62	131100807	89799	194.36	1460	1500	1451	1898	1022	1460	1459.94	0.50	0	-2692	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	384	22.32	0.57	12	0.34	65.00	2549.00	1698	20231006	-14.55	1352	20230726	7.32	1670	-13.11	20240329	1428	1.61	20240416	1698	-14.55	20231006	1352	7.32	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
3	20240430	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	7	2	0.48	110173558	75422	163.24	1460	1500	1451	1898	1022	1460	1460.76	0.50	0	1467	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	389	22.57	0.58	12	0.28	65.00	2549.00	1698	20231006	-13.60	1352	20230726	8.51	1670	-12.16	20240329	1428	2.73	20240416	1698	-13.60	20231006	1352	8.51	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
4	20240430	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-6	5	-0.41	61279789	42119	91.16	1460	1465	1451	1898	1022	1460	1454.92	0.50	0	-3556	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	385	22.37	0.57	12	0.16	65.00	2549.00	1698	20231006	-14.37	1352	20230726	7.54	1670	-12.93	20240329	1428	1.82	20240416	1698	-14.37	20231006	1352	7.54	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
5	20240430	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-6	5	-0.41	50785567	34896	75.53	1460	1465	1451	1898	1022	1460	1455.34	0.50	0	262	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	385	22.37	0.57	12	0.13	65.00	2549.00	1698	20231006	-14.37	1352	20230726	7.54	1670	-12.93	20240329	1428	1.82	20240416	1698	-14.37	20231006	1352	7.54	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
6	20240430	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-6	5	-0.41	30929977	21224	45.94	1460	1465	1451	1898	1022	1460	1457.31	0.50	0	249	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	385	22.37	0.57	12	0.08	65.00	2549.00	1698	20231006	-14.37	1352	20230726	7.54	1670	-12.93	20240329	1428	1.82	20240416	1698	-14.37	20231006	1352	7.54	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
7	20240430	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-2	5	-0.14	24423215	16748	36.25	1460	1465	1451	1898	1022	1460	1458.28	0.50	0	294	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	386	22.43	0.57	12	0.06	65.00	2549.00	1698	20231006	-14.13	1352	20230726	7.84	1670	-12.69	20240329	1428	2.10	20240416	1698	-14.13	20231006	1352	7.84	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
8	20240430	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-1	5	-0.07	16994158	11641	25.20	1460	1465	1455	1898	1022	1460	1459.85	0.50	0	137	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	387	22.45	0.57	12	0.04	65.00	2549.00	1698	20231006	-14.08	1352	20230726	7.91	1670	-12.63	20240329	1428	2.17	20240416	1698	-14.08	20231006	1352	7.91	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
9	20240430	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	5	2	0.34	2430995	1665	3.60	1460	1465	1460	1898	1022	1460	1460.06	0.50	0	-329	1477	1468	1457	1448	1437	1473	1453	132	438	500	1020	1	1	26493538	388	22.54	0.57	12	0.01	65.00	2549.00	1698	20231006	-13.72	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240416	1698	-13.72	20231006	1352	8.36	20230726	0.23	N	016920	500	132 억		132722	N	N	0	N	00	N
10	20240429	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	3	2	0.21	67088200	46195	85.66	1456	1466	1446	1894	1020	1457	1452.28	0.50	0	746	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	387	22.46	0.57	12	0.17	65.00	2549.00	1698	20231006	-14.02	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
11	20240429	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	0	3	0.00	52392222	36097	66.94	1456	1466	1446	1894	1020	1457	1451.43	0.50	0	-682	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	386	22.42	0.57	12	0.14	65.00	2549.00	1698	20231006	-14.19	1352	20230726	7.77	1670	-12.75	20240329	1428	2.03	20240416	1698	-14.19	20231006	1352	7.77	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
12	20240429	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-7	5	-0.48	48912940	33707	62.51	1456	1466	1446	1894	1020	1457	1451.12	0.50	0	-778	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	384	22.31	0.57	12	0.13	65.00	2549.00	1698	20231006	-14.61	1352	20230726	7.25	1670	-13.17	20240329	1428	1.54	20240416	1698	-14.61	20231006	1352	7.25	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
13	20240429	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-7	5	-0.48	39683838	27343	50.70	1456	1466	1446	1894	1020	1457	1451.33	0.50	0	-631	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	384	22.31	0.57	12	0.10	65.00	2549.00	1698	20231006	-14.61	1352	20230726	7.25	1670	-13.17	20240329	1428	1.54	20240416	1698	-14.61	20231006	1352	7.25	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
14	20240429	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-11	5	-0.75	38395644	26454	49.06	1456	1466	1446	1894	1020	1457	1451.41	0.50	0	-433	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	383	22.25	0.57	12	0.10	65.00	2549.00	1698	20231006	-14.84	1352	20230726	6.95	1670	-13.41	20240329	1428	1.26	20240416	1698	-14.84	20231006	1352	6.95	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
15	20240429	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-7	5	-0.48	20999698	14444	26.78	1456	1466	1447	1894	1020	1457	1453.87	0.50	0	-645	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	384	22.31	0.57	12	0.05	65.00	2549.00	1698	20231006	-14.61	1352	20230726	7.25	1670	-13.17	20240329	1428	1.54	20240416	1698	-14.61	20231006	1352	7.25	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
16	20240429	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-3	5	-0.21	15509936	10662	19.77	1456	1466	1447	1894	1020	1457	1454.69	0.50	0	-699	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	385	22.37	0.57	12	0.04	65.00	2549.00	1698	20231006	-14.37	1352	20230726	7.54	1670	-12.93	20240329	1428	1.82	20240416	1698	-14.37	20231006	1352	7.54	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
17	20240429	090330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	0	3	0.00	2892682	1986	3.68	1456	1457	1456	1894	1020	1457	1456.54	0.50	0	-796	1476	1466	1457	1447	1438	1462	1443	132	437	500	1010	1	1	26493538	386	22.42	0.57	12	0.01	65.00	2549.00	1698	20231006	-14.19	1352	20230726	7.77	1670	-12.75	20240329	1428	2.03	20240416	1698	-14.19	20231006	1352	7.77	20230726	0.23	N	016920	500	132 억		131294	N	N	0	N	00	N
18	20240426	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-6	5	-0.41	78353178	53924	136.45	1463	1467	1448	1901	1025	1463	1453.03	0.51	0	-3818	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	386	22.42	0.57	12	0.20	65.00	2549.00	1723	20230420	-15.44	1352	20230726	7.77	1670	-12.75	20240329	1428	2.03	20240416	1698	-14.19	20231006	1352	7.77	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
19	20240426	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-10	5	-0.68	56605129	38946	98.55	1463	1467	1448	1901	1025	1463	1453.43	0.51	0	-3808	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	385	22.35	0.57	12	0.15	65.00	2549.00	1723	20230420	-15.67	1352	20230726	7.47	1670	-12.99	20240329	1428	1.75	20240416	1698	-14.43	20231006	1352	7.47	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
20	20240426	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-8	5	-0.55	44671447	30734	77.77	1463	1467	1448	1901	1025	1463	1453.49	0.51	0	-3023	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	385	22.38	0.57	12	0.12	65.00	2549.00	1723	20230420	-15.55	1352	20230726	7.62	1670	-12.87	20240329	1428	1.89	20240416	1698	-14.31	20231006	1352	7.62	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
21	20240426	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-1	5	-0.07	41425086	28507	72.13	1463	1467	1448	1901	1025	1463	1453.15	0.51	0	-3010	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	387	22.49	0.57	12	0.11	65.00	2549.00	1723	20230420	-15.15	1352	20230726	8.14	1670	-12.46	20240329	1428	2.38	20240416	1698	-13.90	20231006	1352	8.14	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
22	20240426	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-9	5	-0.62	35445088	24400	61.74	1463	1467	1448	1901	1025	1463	1452.67	0.51	0	-2630	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	385	22.37	0.57	12	0.09	65.00	2549.00	1723	20230420	-15.61	1352	20230726	7.54	1670	-12.93	20240329	1428	1.82	20240416	1698	-14.37	20231006	1352	7.54	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
23	20240426	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-11	5	-0.75	14929669	10253	25.94	1463	1467	1452	1901	1025	1463	1456.13	0.51	0	-1522	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	385	22.34	0.57	12	0.04	65.00	2549.00	1723	20230420	-15.73	1352	20230726	7.40	1670	-13.05	20240329	1428	1.68	20240416	1698	-14.49	20231006	1352	7.40	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
24	20240426	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-7	5	-0.48	6319535	4329	10.95	1463	1467	1455	1901	1025	1463	1459.81	0.51	0	-299	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	386	22.40	0.57	12	0.02	65.00	2549.00	1723	20230420	-15.50	1352	20230726	7.69	1670	-12.81	20240329	1428	1.96	20240416	1698	-14.25	20231006	1352	7.69	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
25	20240426	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	0	3	0.00	1727788	1181	2.99	1463	1463	1462	1901	1025	1463	1462.99	0.51	0	-17	1487	1475	1466	1454	1445	1470	1449	132	438	500	1020	1	1	26493538	388	22.51	0.57	12	0.00	65.00	2549.00	1723	20230420	-15.09	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240416	1698	-13.84	20231006	1352	8.21	20230726	0.23	N	016920	500	132 억		135022	N	N	0	N	00	N
26	20240425	160327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-7	5	-0.48	57986929	39519	68.31	1471	1478	1457	1911	1029	1470	1467.29	0.54	0	-6466	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	388	22.51	0.57	12	0.15	65.00	2549.00	1723	20230420	-15.09	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240416	1698	-13.84	20231006	1352	8.21	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
27	20240425	150329	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-7	5	-0.48	54590310	37192	64.29	1471	1478	1458	1911	1029	1470	1467.78	0.54	0	-6178	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	388	22.51	0.57	12	0.14	65.00	2549.00	1723	20230420	-15.09	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240416	1698	-13.84	20231006	1352	8.21	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
28	20240425	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-7	5	-0.48	46981709	31984	55.28	1471	1478	1463	1911	1029	1470	1468.90	0.54	0	-5303	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	388	22.51	0.57	12	0.12	65.00	2549.00	1723	20230420	-15.09	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240416	1698	-13.84	20231006	1352	8.21	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
29	20240425	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	4	2	0.27	37954633	25828	44.64	1471	1478	1465	1911	1029	1470	1469.51	0.54	0	-3873	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	391	22.68	0.58	12	0.10	65.00	2549.00	1723	20230420	-14.45	1352	20230726	9.02	1670	-11.74	20240329	1428	3.22	20240416	1698	-13.19	20231006	1352	9.02	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
30	20240425	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	3	2	0.20	24861899	16922	29.25	1471	1478	1465	1911	1029	1470	1469.19	0.54	0	-472	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	390	22.66	0.58	12	0.06	65.00	2549.00	1723	20230420	-14.51	1352	20230726	8.95	1670	-11.80	20240329	1428	3.15	20240416	1698	-13.25	20231006	1352	8.95	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
31	20240425	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	4	2	0.27	20014303	13631	23.56	1471	1478	1465	1911	1029	1470	1468.25	0.54	0	-319	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	391	22.68	0.58	12	0.05	65.00	2549.00	1723	20230420	-14.45	1352	20230726	9.02	1670	-11.74	20240329	1428	3.22	20240416	1698	-13.19	20231006	1352	9.02	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
32	20240425	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	4	2	0.27	16173455	11025	19.06	1471	1478	1465	1911	1029	1470	1466.89	0.54	0	79	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	391	22.68	0.58	12	0.04	65.00	2549.00	1723	20230420	-14.45	1352	20230726	9.02	1670	-11.74	20240329	1428	3.22	20240416	1698	-13.19	20231006	1352	9.02	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
33	20240425	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	8	2	0.54	13068159	8912	15.40	1471	1478	1465	1911	1029	1470	1466.21	0.54	0	-20	1511	1490	1470	1449	1429	1501	1460	132	441	500	1020	1	1	26493538	392	22.74	0.58	12	0.03	65.00	2549.00	1723	20230420	-14.22	1352	20230726	9.32	1670	-11.50	20240329	1428	3.50	20240416	1698	-12.96	20231006	1352	9.32	20230726	0.24	N	016920	500	132 억		142172	N	N	0	N	00	N
34	20240424	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	1	2	0.07	85319626	57659	140.41	1450	1491	1450	1909	1029	1469	1479.73	0.51	0	7012	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	389	22.62	0.58	12	0.22	65.00	2549.00	1723	20230420	-14.68	1352	20230726	8.73	1670	-11.98	20240329	1428	2.94	20240416	1698	-13.43	20231006	1352	8.73	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
35	20240424	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	3	2	0.20	78204867	52823	128.63	1450	1491	1450	1909	1029	1469	1480.51	0.51	0	5596	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	390	22.65	0.58	12	0.20	65.00	2549.00	1723	20230420	-14.57	1352	20230726	8.88	1670	-11.86	20240329	1428	3.08	20240416	1698	-13.31	20231006	1352	8.88	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
36	20240424	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	11	2	0.75	64947345	43826	106.72	1450	1491	1450	1909	1029	1469	1481.94	0.51	0	3687	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	392	22.77	0.58	12	0.17	65.00	2549.00	1723	20230420	-14.10	1352	20230726	9.47	1670	-11.38	20240329	1428	3.64	20240416	1698	-12.84	20231006	1352	9.47	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
37	20240424	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	12	2	0.82	63022258	42525	103.56	1450	1491	1450	1909	1029	1469	1482.00	0.51	0	3671	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	392	22.78	0.58	12	0.16	65.00	2549.00	1723	20230420	-14.05	1352	20230726	9.54	1670	-11.32	20240329	1428	3.71	20240416	1698	-12.78	20231006	1352	9.54	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
38	20240424	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	13	2	0.88	60358525	40723	99.17	1450	1491	1450	1909	1029	1469	1482.17	0.51	0	3135	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	393	22.80	0.58	12	0.15	65.00	2549.00	1723	20230420	-13.99	1352	20230726	9.62	1670	-11.26	20240329	1428	3.78	20240416	1698	-12.72	20231006	1352	9.62	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
39	20240424	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	18	2	1.23	50839452	34310	83.55	1450	1491	1450	1909	1029	1469	1481.77	0.51	0	2178	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	394	22.88	0.58	12	0.13	65.00	2549.00	1723	20230420	-13.70	1352	20230726	9.99	1670	-10.96	20240329	1428	4.13	20240416	1698	-12.43	20231006	1352	9.99	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
40	20240424	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	13	2	0.88	36466216	24629	59.98	1450	1491	1450	1909	1029	1469	1480.62	0.51	0	3148	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	393	22.80	0.58	12	0.09	65.00	2549.00	1723	20230420	-13.99	1352	20230726	9.62	1670	-11.26	20240329	1428	3.78	20240416	1698	-12.72	20231006	1352	9.62	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
41	20240424	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-4	5	-0.27	1334098	920	2.24	1450	1469	1450	1909	1029	1469	1450.11	0.51	0	4	1487	1478	1464	1455	1441	1482	1459	132	440	500	1020	1	1	26493538	388	22.54	0.57	12	0.00	65.00	2549.00	1723	20230420	-14.97	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240416	1698	-13.72	20231006	1352	8.36	20230726	0.25	N	016920	500	132 억		135164	N	N	0	N	00	N
42	20240423	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	5	2	0.34	59857430	40863	57.51	1464	1473	1450	1903	1025	1464	1464.84	0.49	0	4485	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	389	22.60	0.58	12	0.15	65.00	2549.00	1723	20230420	-14.74	1352	20230726	8.65	1670	-12.04	20240329	1428	2.87	20240416	1698	-13.49	20231006	1352	8.65	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
43	20240423	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	4	2	0.27	57025326	38933	54.79	1464	1473	1450	1903	1025	1464	1464.71	0.49	0	3420	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	389	22.58	0.58	12	0.15	65.00	2549.00	1723	20230420	-14.80	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
44	20240423	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	2	2	0.14	53265529	36369	51.18	1464	1473	1450	1903	1025	1464	1464.59	0.49	0	3303	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	388	22.55	0.58	12	0.14	65.00	2549.00	1723	20230420	-14.92	1352	20230726	8.43	1670	-12.22	20240329	1428	2.66	20240416	1698	-13.66	20231006	1352	8.43	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
45	20240423	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	9	2	0.61	49863971	34051	47.92	1464	1473	1450	1903	1025	1464	1464.39	0.49	0	2666	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	390	22.66	0.58	12	0.13	65.00	2549.00	1723	20230420	-14.51	1352	20230726	8.95	1670	-11.80	20240329	1428	3.15	20240416	1698	-13.25	20231006	1352	8.95	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
46	20240423	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	3	2	0.20	30067615	20555	28.93	1464	1471	1450	1903	1025	1464	1462.77	0.49	0	1326	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	389	22.57	0.58	12	0.08	65.00	2549.00	1723	20230420	-14.86	1352	20230726	8.51	1670	-12.16	20240329	1428	2.73	20240416	1698	-13.60	20231006	1352	8.51	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
47	20240423	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	3	2	0.20	28262034	19324	27.20	1464	1471	1450	1903	1025	1464	1462.51	0.49	0	1001	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	389	22.57	0.58	12	0.07	65.00	2549.00	1723	20230420	-14.86	1352	20230726	8.51	1670	-12.16	20240329	1428	2.73	20240416	1698	-13.60	20231006	1352	8.51	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
48	20240423	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	1	2	0.07	12750734	8737	12.30	1464	1471	1450	1903	1025	1464	1459.25	0.49	0	974	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	388	22.54	0.57	12	0.03	65.00	2549.00	1723	20230420	-14.97	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240416	1698	-13.72	20231006	1352	8.36	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
49	20240423	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	0	3	0.00	753960	515	0.72	1464	1464	1464	1903	1025	1464	1464.00	0.49	0	-24	1518	1491	1468	1441	1418	1504	1454	132	439	500	1020	1	1	26493538	388	22.52	0.57	12	0.00	65.00	2549.00	1723	20230420	-15.03	1352	20230726	8.28	1670	-12.34	20240329	1428	2.52	20240416	1698	-13.78	20231006	1352	8.28	20230726	0.27	N	016920	500	132 억		130120	N	N	0	N	00	N
50	20240422	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	21	2	1.46	104392024	71057	94.56	1460	1495	1445	1875	1011	1443	1469.13	0.48	0	2305	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	388	22.52	0.57	12	0.27	65.00	2549.00	1723	20230420	-15.03	1352	20230726	8.28	1670	-12.34	20240329	1428	2.52	20240416	1698	-13.78	20231006	1352	8.28	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
51	20240422	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	21	2	1.46	101007254	68743	91.48	1460	1495	1445	1875	1011	1443	1469.35	0.48	0	2307	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	388	22.52	0.57	12	0.26	65.00	2549.00	1723	20230420	-15.03	1352	20230726	8.28	1670	-12.34	20240329	1428	2.52	20240416	1698	-13.78	20231006	1352	8.28	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
52	20240422	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	22	2	1.52	98433526	66985	89.14	1460	1495	1445	1875	1011	1443	1469.49	0.48	0	1824	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	388	22.54	0.57	12	0.25	65.00	2549.00	1723	20230420	-14.97	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240416	1698	-13.72	20231006	1352	8.36	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
53	20240422	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	19	2	1.32	97303280	66212	88.11	1460	1495	1445	1875	1011	1443	1469.57	0.48	0	1824	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	387	22.49	0.57	12	0.25	65.00	2549.00	1723	20230420	-15.15	1352	20230726	8.14	1670	-12.46	20240329	1428	2.38	20240416	1698	-13.90	20231006	1352	8.14	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
54	20240422	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	25	2	1.73	87925079	59811	79.59	1460	1495	1445	1875	1011	1443	1470.05	0.48	0	173	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	389	22.58	0.58	12	0.23	65.00	2549.00	1723	20230420	-14.80	1352	20230726	8.58	1670	-12.10	20240329	1428	2.80	20240416	1698	-13.55	20231006	1352	8.58	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
55	20240422	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	34	2	2.36	81466734	55423	73.75	1460	1495	1445	1875	1011	1443	1469.91	0.48	0	236	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	391	22.72	0.58	12	0.21	65.00	2549.00	1723	20230420	-14.28	1352	20230726	9.25	1670	-11.56	20240329	1428	3.43	20240416	1698	-13.02	20231006	1352	9.25	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
56	20240422	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	17	2	1.18	36748812	25157	33.48	1460	1470	1445	1875	1011	1443	1460.78	0.48	0	-1999	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	387	22.46	0.57	12	0.09	65.00	2549.00	1723	20230420	-15.26	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240416	1698	-14.02	20231006	1352	7.99	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
57	20240422	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	12	2	0.83	5076991	3497	4.65	1460	1460	1445	1875	1011	1443	1451.81	0.48	0	-170	1473	1457	1443	1427	1413	1451	1421	132	432	500	1010	1	1	26493538	385	22.38	0.57	12	0.01	65.00	2549.00	1723	20230420	-15.55	1352	20230726	7.62	1670	-12.87	20240329	1428	1.89	20240416	1698	-14.31	20231006	1352	7.62	20230726	0.27	N	016920	500	132 억		127824	N	N	0	N	00	N
58	20240419	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-21	5	-1.43	107040792	74261	159.92	1450	1459	1429	1903	1025	1464	1441.41	0.52	0	-8820	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	382	22.20	0.57	12	0.28	65.00	2549.00	1723	20230420	-16.25	1352	20230726	6.73	1670	-13.59	20240329	1428	1.05	20240416	1723	-16.25	20230420	1352	6.73	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
59	20240419	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-20	5	-1.37	93556283	64917	139.80	1450	1459	1429	1903	1025	1464	1441.17	0.52	0	-8819	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	383	22.22	0.57	12	0.25	65.00	2549.00	1723	20230420	-16.19	1352	20230726	6.80	1670	-13.53	20240329	1428	1.12	20240416	1723	-16.19	20230420	1352	6.80	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
60	20240419	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-14	5	-0.96	80510888	55889	120.35	1450	1459	1429	1903	1025	1464	1440.55	0.52	0	-8518	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	384	22.31	0.57	12	0.21	65.00	2549.00	1723	20230420	-15.84	1352	20230726	7.25	1670	-13.17	20240329	1428	1.54	20240416	1723	-15.84	20230420	1352	7.25	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
61	20240419	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-20	5	-1.37	74342406	51629	111.18	1450	1459	1429	1903	1025	1464	1439.94	0.52	0	-8518	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	383	22.22	0.57	12	0.19	65.00	2549.00	1723	20230420	-16.19	1352	20230726	6.80	1670	-13.53	20240329	1428	1.12	20240416	1723	-16.19	20230420	1352	6.80	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
62	20240419	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-26	5	-1.78	66569167	46219	99.53	1450	1459	1429	1903	1025	1464	1440.30	0.52	0	-10612	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	381	22.12	0.56	12	0.17	65.00	2549.00	1723	20230420	-16.54	1352	20230726	6.36	1670	-13.89	20240329	1428	0.70	20240416	1723	-16.54	20230420	1352	6.36	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
63	20240419	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-24	5	-1.64	44653361	30936	66.62	1450	1459	1438	1903	1025	1464	1443.41	0.52	0	-6384	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	382	22.15	0.56	12	0.12	65.00	2549.00	1723	20230420	-16.42	1352	20230726	6.51	1670	-13.77	20240329	1428	0.84	20240416	1723	-16.42	20230420	1352	6.51	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
64	20240419	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-12	5	-0.82	17403354	12039	25.93	1450	1459	1440	1903	1025	1464	1445.58	0.52	0	-875	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	385	22.34	0.57	12	0.05	65.00	2549.00	1723	20230420	-15.73	1352	20230726	7.40	1670	-13.05	20240329	1428	1.68	20240416	1723	-15.73	20230420	1352	7.40	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
65	20240419	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-18	5	-1.23	5804237	4003	8.62	1450	1450	1446	1903	1025	1464	1449.97	0.52	0	1200	1488	1475	1459	1446	1430	1468	1439	132	439	500	1020	1	1	26493538	383	22.25	0.57	12	0.02	65.00	2549.00	1723	20230420	-16.08	1352	20230726	6.95	1670	-13.41	20240329	1428	1.26	20240416	1723	-16.08	20230420	1352	6.95	20230726	0.27	N	016920	500	132 억		136647	N	N	0	N	00	N
66	20240418	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-1	5	-0.07	67781993	46436	65.02	1465	1472	1443	1904	1026	1465	1459.63	0.54	0	-7681	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	388	22.52	0.57	12	0.18	65.00	2549.00	1723	20230420	-15.03	1352	20230726	8.28	1670	-12.34	20240329	1428	2.52	20240416	1723	-15.03	20230420	1352	8.28	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
67	20240418	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-10	5	-0.68	45232848	30921	43.30	1465	1472	1455	1904	1026	1465	1462.85	0.54	0	-7032	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	385	22.38	0.57	12	0.12	65.00	2549.00	1723	20230420	-15.55	1352	20230726	7.62	1670	-12.87	20240329	1428	1.89	20240416	1723	-15.55	20230420	1352	7.62	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
68	20240418	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-3	5	-0.20	33203502	22669	31.74	1465	1472	1458	1904	1026	1465	1464.71	0.54	0	-6575	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	387	22.49	0.57	12	0.09	65.00	2549.00	1723	20230420	-15.15	1352	20230726	8.14	1670	-12.46	20240329	1428	2.38	20240416	1723	-15.15	20230420	1352	8.14	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
69	20240418	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	4	2	0.27	25019576	17072	23.91	1465	1472	1458	1904	1026	1465	1465.53	0.54	0	-4045	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	389	22.60	0.58	12	0.06	65.00	2549.00	1723	20230420	-14.74	1352	20230726	8.65	1670	-12.04	20240329	1428	2.87	20240416	1723	-14.74	20230420	1352	8.65	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
70	20240418	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	0	3	0.00	13390959	9144	12.80	1465	1472	1458	1904	1026	1465	1464.45	0.54	0	-1182	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	388	22.54	0.57	12	0.03	65.00	2549.00	1723	20230420	-14.97	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240416	1723	-14.97	20230420	1352	8.36	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
71	20240418	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	2	2	0.14	11402001	7788	10.91	1465	1472	1458	1904	1026	1465	1464.05	0.54	0	-998	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	389	22.57	0.58	12	0.03	65.00	2549.00	1723	20230420	-14.86	1352	20230726	8.51	1670	-12.16	20240329	1428	2.73	20240416	1723	-14.86	20230420	1352	8.51	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
72	20240418	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	0	3	0.00	9293127	6349	8.89	1465	1472	1458	1904	1026	1465	1463.72	0.54	0	-935	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	388	22.54	0.57	12	0.02	65.00	2549.00	1723	20230420	-14.97	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240416	1723	-14.97	20230420	1352	8.36	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
73	20240418	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	1	2	0.07	1728079	1179	1.65	1465	1472	1465	1904	1026	1465	1465.72	0.54	0	14	1489	1476	1452	1439	1415	1483	1446	132	439	500	1020	1	1	26493538	388	22.55	0.58	12	0.00	65.00	2549.00	1723	20230420	-14.92	1352	20230726	8.43	1670	-12.22	20240329	1428	2.66	20240416	1723	-14.92	20230420	1352	8.43	20230726	0.27	N	016920	500	132 억		144331	N	N	0	N	00	N
74	20240417	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	37	2	2.59	103756979	71415	66.62	1428	1465	1428	1856	1000	1428	1452.87	0.48	0	16734	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	388	22.54	0.57	12	0.27	65.00	2549.00	1723	20230420	-14.97	1352	20230726	8.36	1670	-12.28	20240329	1428	2.59	20240417	1723	-14.97	20230420	1352	8.36	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
75	20240417	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	32	2	2.24	87075250	60010	55.98	1428	1465	1428	1856	1000	1428	1451.01	0.48	0	16822	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	387	22.46	0.57	12	0.23	65.00	2549.00	1723	20230420	-15.26	1352	20230726	7.99	1670	-12.57	20240329	1428	2.24	20240417	1723	-15.26	20230420	1352	7.99	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
76	20240417	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	35	2	2.45	83867492	57813	53.93	1428	1465	1428	1856	1000	1428	1450.67	0.48	0	17081	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	388	22.51	0.57	12	0.22	65.00	2549.00	1723	20230420	-15.09	1352	20230726	8.21	1670	-12.40	20240329	1428	2.45	20240417	1723	-15.09	20230420	1352	8.21	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
77	20240417	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	22	2	1.54	74208055	51181	47.74	1428	1465	1428	1856	1000	1428	1449.91	0.48	0	14667	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	384	22.31	0.57	12	0.19	65.00	2549.00	1723	20230420	-15.84	1352	20230726	7.25	1670	-13.17	20240329	1428	1.54	20240417	1723	-15.84	20230420	1352	7.25	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
78	20240417	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	25	2	1.75	71166521	49085	45.79	1428	1465	1428	1856	1000	1428	1449.86	0.48	0	14667	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	385	22.35	0.57	12	0.19	65.00	2549.00	1723	20230420	-15.67	1352	20230726	7.47	1670	-12.99	20240329	1428	1.75	20240417	1723	-15.67	20230420	1352	7.47	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
79	20240417	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	13	2	0.91	65736188	45329	42.28	1428	1465	1428	1856	1000	1428	1450.20	0.48	0	14353	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	382	22.17	0.57	12	0.17	65.00	2549.00	1723	20230420	-16.37	1352	20230726	6.58	1670	-13.71	20240329	1428	0.91	20240417	1723	-16.37	20230420	1352	6.58	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
80	20240417	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	31	2	2.17	52265738	36026	33.61	1428	1465	1428	1856	1000	1428	1450.78	0.48	0	16699	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	387	22.45	0.57	12	0.14	65.00	2549.00	1723	20230420	-15.32	1352	20230726	7.91	1670	-12.63	20240329	1428	2.17	20240417	1723	-15.32	20230420	1352	7.91	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
81	20240417	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	2	2	0.14	2563370	1794	1.67	1428	1430	1428	1856	1000	1428	1428.86	0.48	0	766	1494	1460	1444	1410	1394	1453	1403	132	428	500	990	1	1	26493538	379	22.00	0.56	12	0.01	65.00	2549.00	1723	20230420	-17.01	1352	20230726	5.77	1670	-14.37	20240329	1428	0.14	20240417	1723	-17.01	20230420	1352	5.77	20230726	0.28	N	016920	500	132 억		127545	N	N	0	N	00	N
82	20240416	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-41	5	-2.79	154718282	107173	91.19	1470	1478	1428	1909	1029	1469	1443.63	0.52	0	-9127	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	378	21.97	0.56	12	0.40	65.00	2549.00	1723	20230420	-17.12	1352	20230726	5.62	1670	-14.49	20240329	1428	0.00	20240416	1723	-17.12	20230420	1352	5.62	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
83	20240416	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-38	5	-2.59	142819555	98846	84.10	1470	1478	1431	1909	1029	1469	1444.87	0.52	0	-9127	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	379	22.02	0.56	12	0.37	65.00	2549.00	1723	20230420	-16.95	1352	20230726	5.84	1670	-14.31	20240329	1431	0.00	20240416	1723	-16.95	20230420	1352	5.84	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
84	20240416	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-31	5	-2.11	127589884	88213	75.06	1470	1478	1434	1909	1029	1469	1446.38	0.52	0	-9153	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	381	22.12	0.56	12	0.33	65.00	2549.00	1723	20230420	-16.54	1352	20230726	6.36	1670	-13.89	20240329	1434	0.28	20240416	1723	-16.54	20230420	1352	6.36	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
85	20240416	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-29	5	-1.97	114718241	79259	67.44	1470	1478	1434	1909	1029	1469	1447.38	0.52	0	-8793	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	382	22.15	0.56	12	0.30	65.00	2549.00	1723	20230420	-16.42	1352	20230726	6.51	1670	-13.77	20240329	1434	0.42	20240416	1723	-16.42	20230420	1352	6.51	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
86	20240416	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-31	5	-2.11	74190448	51098	43.48	1470	1478	1437	1909	1029	1469	1451.92	0.52	0	-13903	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	381	22.12	0.56	12	0.19	65.00	2549.00	1723	20230420	-16.54	1352	20230726	6.36	1670	-13.89	20240329	1437	0.07	20240416	1723	-16.54	20230420	1352	6.36	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
87	20240416	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-30	5	-2.04	59453783	40854	34.76	1470	1478	1438	1909	1029	1469	1455.27	0.52	0	-14714	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	381	22.14	0.56	12	0.15	65.00	2549.00	1723	20230420	-16.48	1352	20230726	6.43	1670	-13.83	20240329	1438	0.07	20240416	1723	-16.48	20230420	1352	6.43	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
88	20240416	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-9	5	-0.61	25517485	17412	14.81	1470	1478	1455	1909	1029	1469	1465.51	0.52	0	-7614	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	387	22.46	0.57	12	0.07	65.00	2549.00	1723	20230420	-15.26	1352	20230726	7.99	1670	-12.57	20240329	1451	0.62	20240228	1723	-15.26	20230420	1352	7.99	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
89	20240416	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	0	3	0.00	1040371	708	0.60	1470	1470	1469	1909	1029	1469	1469.45	0.52	0	-115	1510	1489	1471	1450	1432	1480	1441	132	440	500	1020	1	1	26493538	389	22.60	0.58	12	0.00	65.00	2549.00	1723	20230420	-14.74	1352	20230726	8.65	1670	-12.04	20240329	1451	1.24	20240228	1723	-14.74	20230420	1352	8.65	20230726	0.28	N	016920	500	132 억		137884	N	N	0	N	00	N
90	20240415	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-17	5	-1.14	172339198	117529	151.16	1486	1492	1453	1931	1041	1486	1466.34	0.49	0	8934	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	389	22.60	0.58	12	0.44	65.00	2549.00	1723	20230420	-14.74	1352	20230726	8.65	1670	-12.04	20240329	1451	1.24	20240228	1723	-14.74	20230420	1352	8.65	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
91	20240415	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-10	5	-0.67	155983269	106417	136.87	1486	1492	1453	1931	1041	1486	1465.76	0.49	0	4290	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	391	22.71	0.58	12	0.40	65.00	2549.00	1723	20230420	-14.34	1352	20230726	9.17	1670	-11.62	20240329	1451	1.72	20240228	1723	-14.34	20230420	1352	9.17	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
92	20240415	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-6	5	-0.40	148334016	101241	130.21	1486	1492	1453	1931	1041	1486	1465.14	0.49	0	3341	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	392	22.77	0.58	12	0.38	65.00	2549.00	1723	20230420	-14.10	1352	20230726	9.47	1670	-11.38	20240329	1451	2.00	20240228	1723	-14.10	20230420	1352	9.47	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
93	20240415	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-4	5	-0.27	145609574	99401	127.84	1486	1492	1453	1931	1041	1486	1464.85	0.49	0	2607	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	393	22.80	0.58	12	0.38	65.00	2549.00	1723	20230420	-13.99	1352	20230726	9.62	1670	-11.26	20240329	1451	2.14	20240228	1723	-13.99	20230420	1352	9.62	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
94	20240415	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-12	5	-0.81	130675710	89281	114.83	1486	1492	1453	1931	1041	1486	1463.62	0.49	0	1650	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	391	22.68	0.58	12	0.34	65.00	2549.00	1723	20230420	-14.45	1352	20230726	9.02	1670	-11.74	20240329	1451	1.59	20240228	1723	-14.45	20230420	1352	9.02	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
95	20240415	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-31	5	-2.09	88662453	60578	77.91	1486	1492	1453	1931	1041	1486	1463.57	0.49	0	820	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	385	22.38	0.57	12	0.23	65.00	2549.00	1723	20230420	-15.55	1352	20230726	7.62	1670	-12.87	20240329	1451	0.28	20240228	1723	-15.55	20230420	1352	7.62	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
96	20240415	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-28	5	-1.88	58538016	39903	51.32	1486	1492	1453	1931	1041	1486	1466.96	0.49	0	977	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	386	22.43	0.57	12	0.15	65.00	2549.00	1723	20230420	-15.38	1352	20230726	7.84	1670	-12.69	20240329	1451	0.48	20240228	1723	-15.38	20230420	1352	7.84	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
97	20240415	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	6	2	0.40	5168735	3482	4.48	1486	1492	1479	1931	1041	1486	1484.37	0.49	0	-217	1518	1501	1490	1473	1462	1496	1468	132	445	500	1040	1	1	26493538	395	22.95	0.59	12	0.01	65.00	2549.00	1723	20230420	-13.41	1352	20230726	10.36	1670	-10.66	20240329	1451	2.83	20240228	1723	-13.41	20230420	1352	10.36	20230726	0.29	N	016920	500	132 억		130788	N	N	0	N	00	N
98	20240412	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-7	5	-0.47	115756098	77632	42.74	1493	1507	1479	1940	1046	1493	1491.11	0.49	0	1298	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	394	22.86	0.58	12	0.29	65.00	2549.00	1723	20230420	-13.76	1352	20230726	9.91	1670	-11.02	20240329	1451	2.41	20240228	1723	-13.76	20230420	1352	9.91	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
99	20240412	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-10	5	-0.67	106908106	71660	39.45	1493	1507	1481	1940	1046	1493	1491.88	0.49	0	1391	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	393	22.82	0.58	12	0.27	65.00	2549.00	1723	20230420	-13.93	1352	20230726	9.69	1670	-11.20	20240329	1451	2.21	20240228	1723	-13.93	20230420	1352	9.69	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
100	20240412	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	0	3	0.00	91570646	61342	33.77	1493	1507	1481	1940	1046	1493	1492.79	0.49	0	1275	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	396	22.97	0.59	12	0.23	65.00	2549.00	1723	20230420	-13.35	1352	20230726	10.43	1670	-10.60	20240329	1451	2.89	20240228	1723	-13.35	20230420	1352	10.43	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
101	20240412	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-3	5	-0.20	84273379	56444	31.08	1493	1507	1481	1940	1046	1493	1493.04	0.49	0	411	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	395	22.92	0.58	12	0.21	65.00	2549.00	1723	20230420	-13.52	1352	20230726	10.21	1670	-10.78	20240329	1451	2.69	20240228	1723	-13.52	20230420	1352	10.21	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
102	20240412	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	4	2	0.27	71083810	47638	26.23	1493	1507	1481	1940	1046	1493	1492.17	0.49	0	173	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	397	23.03	0.59	12	0.18	65.00	2549.00	1723	20230420	-13.12	1352	20230726	10.72	1670	-10.36	20240329	1451	3.17	20240228	1723	-13.12	20230420	1352	10.72	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
103	20240412	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	5	2	0.33	55370529	37134	20.44	1493	1507	1481	1940	1046	1493	1491.10	0.49	0	1293	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	397	23.05	0.59	12	0.14	65.00	2549.00	1723	20230420	-13.06	1352	20230726	10.80	1670	-10.30	20240329	1451	3.24	20240228	1723	-13.06	20230420	1352	10.80	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
104	20240412	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	1	2	0.07	27659078	18562	10.22	1493	1507	1481	1940	1046	1493	1490.09	0.49	0	637	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	396	22.98	0.59	12	0.07	65.00	2549.00	1723	20230420	-13.29	1352	20230726	10.50	1670	-10.54	20240329	1451	2.96	20240228	1723	-13.29	20230420	1352	10.50	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
105	20240412	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	11	2	0.74	2327849	1559	0.86	1493	1504	1493	1940	1046	1493	1493.17	0.49	0	-1	1643	1567	1518	1442	1393	1543	1418	132	447	500	1040	1	1	26493538	398	23.14	0.59	12	0.01	65.00	2549.00	1723	20230420	-12.71	1352	20230726	11.24	1670	-9.94	20240329	1451	3.65	20240228	1723	-12.71	20230420	1352	11.24	20230726	0.29	N	016920	500	132 억		129488	N	N	0	N	00	N
106	20240411	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-99	5	-6.22	276666574	181082	123.49	1594	1594	1469	2065	1115	1592	1527.81	0.54	0	-11725	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	396	22.97	0.59	12	0.68	65.00	2549.00	1723	20230420	-13.35	1352	20230726	10.43	1670	-10.60	20240329	1451	2.89	20240228	1723	-13.35	20230420	1352	10.43	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
107	20240411	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-93	5	-5.84	261539865	170960	116.59	1594	1594	1469	2065	1115	1592	1529.79	0.54	0	-7523	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	397	23.06	0.59	12	0.65	65.00	2549.00	1723	20230420	-13.00	1352	20230726	10.87	1670	-10.24	20240329	1451	3.31	20240228	1723	-13.00	20230420	1352	10.87	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
108	20240411	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-67	5	-4.21	232958560	152046	103.69	1594	1594	1469	2065	1115	1592	1532.12	0.54	0	-6497	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	404	23.46	0.60	12	0.57	65.00	2549.00	1723	20230420	-11.49	1352	20230726	12.80	1670	-8.68	20240329	1451	5.10	20240228	1723	-11.49	20230420	1352	12.80	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
109	20240411	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-60	5	-3.77	189488677	123598	84.29	1594	1594	1469	2065	1115	1592	1533.05	0.54	0	-5634	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	406	23.57	0.60	12	0.47	65.00	2549.00	1723	20230420	-11.09	1352	20230726	13.31	1670	-8.26	20240329	1451	5.58	20240228	1723	-11.09	20230420	1352	13.31	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
110	20240411	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-56	5	-3.52	177535375	115785	78.96	1594	1594	1469	2065	1115	1592	1533.26	0.54	0	-4844	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	407	23.63	0.60	12	0.44	65.00	2549.00	1723	20230420	-10.85	1352	20230726	13.61	1670	-8.02	20240329	1451	5.86	20240228	1723	-10.85	20230420	1352	13.61	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
111	20240411	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-59	5	-3.71	173235100	112987	77.05	1594	1594	1469	2065	1115	1592	1533.17	0.54	0	-4454	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	406	23.58	0.60	12	0.43	65.00	2549.00	1723	20230420	-11.03	1352	20230726	13.39	1670	-8.20	20240329	1451	5.65	20240228	1723	-11.03	20230420	1352	13.39	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
112	20240411	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-29	5	-1.82	156943461	102408	69.84	1594	1594	1469	2065	1115	1592	1532.47	0.54	0	-7375	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	414	24.05	0.61	12	0.39	65.00	2549.00	1723	20230420	-9.29	1352	20230726	15.61	1670	-6.41	20240329	1451	7.72	20240228	1723	-9.29	20230420	1352	15.61	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
113	20240411	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-22	5	-1.38	14350044	9021	6.15	1594	1594	1570	2065	1115	1592	1590.72	0.54	0	-1046	1622	1606	1579	1563	1536	1615	1572	132	473	500	1110	1	1	26493538	416	24.15	0.62	12	0.03	65.00	2549.00	1723	20230420	-8.88	1352	20230726	16.12	1670	-5.99	20240329	1451	8.20	20240228	1723	-8.88	20230420	1352	16.12	20230726	0.30	N	016920	500	132 억		142862	N	N	0	N	00	N
114	20240409	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	0	3	0.00	230873747	146635	125.86	1580	1595	1552	2065	1115	1592	1574.47	0.49	0	13745	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	422	24.49	0.62	12	0.55	65.00	2549.00	1723	20230420	-7.60	1352	20230726	17.75	1670	-4.67	20240329	1451	9.72	20240228	1723	-7.60	20230420	1352	17.75	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
115	20240409	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-14	5	-0.88	203357296	129270	110.95	1580	1595	1552	2065	1115	1592	1573.11	0.49	0	13947	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	418	24.28	0.62	12	0.49	65.00	2549.00	1723	20230420	-8.42	1352	20230726	16.72	1670	-5.51	20240329	1451	8.75	20240228	1723	-8.42	20230420	1352	16.72	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
116	20240409	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-5	5	-0.31	182065011	115737	99.34	1580	1595	1552	2065	1115	1592	1573.08	0.49	0	14092	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	420	24.42	0.62	12	0.44	65.00	2549.00	1723	20230420	-7.89	1352	20230726	17.38	1670	-4.97	20240329	1451	9.37	20240228	1723	-7.89	20230420	1352	17.38	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
117	20240409	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-5	5	-0.31	167207459	106364	91.29	1580	1595	1552	2065	1115	1592	1572.02	0.49	0	14013	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	420	24.42	0.62	12	0.40	65.00	2549.00	1723	20230420	-7.89	1352	20230726	17.38	1670	-4.97	20240329	1451	9.37	20240228	1723	-7.89	20230420	1352	17.38	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
118	20240409	120301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-20	5	-1.26	157461553	100192	85.99	1580	1595	1552	2065	1115	1592	1571.59	0.49	0	13385	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	416	24.18	0.62	12	0.38	65.00	2549.00	1723	20230420	-8.76	1352	20230726	16.27	1670	-5.87	20240329	1451	8.34	20240228	1723	-8.76	20230420	1352	16.27	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
119	20240409	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-20	5	-1.26	147116095	93617	80.35	1580	1595	1552	2065	1115	1592	1571.46	0.49	0	10250	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	416	24.18	0.62	12	0.35	65.00	2549.00	1723	20230420	-8.76	1352	20230726	16.27	1670	-5.87	20240329	1451	8.34	20240228	1723	-8.76	20230420	1352	16.27	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
120	20240409	100259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-9	5	-0.57	47347349	29888	25.65	1580	1595	1562	2065	1115	1592	1584.15	0.49	0	-956	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	419	24.35	0.62	12	0.11	65.00	2549.00	1723	20230420	-8.13	1352	20230726	17.09	1670	-5.21	20240329	1451	9.10	20240228	1723	-8.13	20230420	1352	17.09	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
121	20240409	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-12	5	-0.75	191780	121	0.10	1580	1580	1580	2065	1115	1592	1580.00	0.49	0	1	1632	1612	1578	1558	1524	1595	1541	132	473	500	1110	1	1	26493538	419	24.31	0.62	12	0.00	65.00	2549.00	1723	20230420	-8.30	1352	20230726	16.86	1670	-5.39	20240329	1451	8.89	20240228	1723	-8.30	20230420	1352	16.86	20230726	0.31	N	016920	500	132 억		129117	N	N	0	N	00	N
122	20240408	160300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1592	-5	5	-0.31	182298656	116507	114.09	1597	1598	1544	2075	1118	1597	1564.70	0.51	0	-5387	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	422	24.49	0.62	12	0.44	65.00	2549.00	1723	20230420	-7.60	1352	20230726	17.75	1670	-4.67	20240329	1451	9.72	20240228	1723	-7.60	20230420	1352	17.75	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
123	20240408	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1591	-6	5	-0.38	169794555	108642	106.39	1597	1598	1544	2075	1118	1597	1562.88	0.51	0	-3641	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	422	24.48	0.62	12	0.41	65.00	2549.00	1723	20230420	-7.66	1352	20230726	17.68	1670	-4.73	20240329	1451	9.65	20240228	1723	-7.66	20230420	1352	17.68	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
124	20240408	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-25	5	-1.57	150301631	96303	94.31	1597	1598	1544	2075	1118	1597	1560.72	0.51	0	-3333	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	416	24.18	0.62	12	0.36	65.00	2549.00	1723	20230420	-8.76	1352	20230726	16.27	1670	-5.87	20240329	1451	8.34	20240228	1723	-8.76	20230420	1352	16.27	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
125	20240408	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-36	5	-2.25	141820249	90877	88.99	1597	1598	1544	2075	1118	1597	1560.57	0.51	0	-3755	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	414	24.02	0.61	12	0.34	65.00	2549.00	1723	20230420	-9.40	1352	20230726	15.46	1670	-6.53	20240329	1451	7.58	20240228	1723	-9.40	20230420	1352	15.46	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
126	20240408	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-41	5	-2.57	131415609	84199	82.45	1597	1598	1544	2075	1118	1597	1560.77	0.51	0	-3755	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	412	23.94	0.61	12	0.32	65.00	2549.00	1723	20230420	-9.69	1352	20230726	15.09	1670	-6.83	20240329	1451	7.24	20240228	1723	-9.69	20230420	1352	15.09	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
127	20240408	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-37	5	-2.32	115160758	73788	72.26	1597	1598	1544	2075	1118	1597	1560.70	0.51	0	-3711	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	413	24.00	0.61	12	0.28	65.00	2549.00	1723	20230420	-9.46	1352	20230726	15.38	1670	-6.59	20240329	1451	7.51	20240228	1723	-9.46	20230420	1352	15.38	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
128	20240408	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-44	5	-2.76	88544035	56741	55.56	1597	1598	1544	2075	1118	1597	1560.49	0.51	0	-3080	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	411	23.89	0.61	12	0.21	65.00	2549.00	1723	20230420	-9.87	1352	20230726	14.87	1670	-7.01	20240329	1451	7.03	20240228	1723	-9.87	20230420	1352	14.87	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
129	20240408	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-2	5	-0.13	13086105	8212	8.04	1597	1598	1590	2075	1118	1597	1593.53	0.51	0	-4592	1643	1620	1606	1583	1569	1613	1576	132	478	500	1110	1	1	26493538	423	24.54	0.63	12	0.03	65.00	2549.00	1723	20230420	-7.43	1352	20230726	17.97	1670	-4.49	20240329	1451	9.92	20240228	1723	-7.43	20230420	1352	17.97	20230726	0.33	N	016920	500	132 억		134504	N	N	0	N	00	N
130	20240405	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1597	-32	5	-1.96	163465233	101857	66.86	1629	1629	1592	2115	1141	1629	1604.85	0.52	0	-3086	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	423	24.57	0.63	12	0.38	65.00	2549.00	1723	20230420	-7.31	1352	20230726	18.12	1670	-4.37	20240329	1451	10.06	20240228	1723	-7.31	20230420	1352	18.12	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
131	20240405	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-28	5	-1.72	154112333	96002	63.02	1629	1629	1592	2115	1141	1629	1605.30	0.52	0	-2677	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	424	24.63	0.63	12	0.36	65.00	2549.00	1723	20230420	-7.08	1352	20230726	18.42	1670	-4.13	20240329	1451	10.34	20240228	1723	-7.08	20230420	1352	18.42	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
132	20240405	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1601	-28	5	-1.72	149232237	92953	61.02	1629	1629	1592	2115	1141	1629	1605.46	0.52	0	-2052	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	424	24.63	0.63	12	0.35	65.00	2549.00	1723	20230420	-7.08	1352	20230726	18.42	1670	-4.13	20240329	1451	10.34	20240228	1723	-7.08	20230420	1352	18.42	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
133	20240405	130258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	-30	5	-1.84	134404888	83691	54.94	1629	1629	1592	2115	1141	1629	1605.97	0.52	0	-1638	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	424	24.60	0.63	12	0.32	65.00	2549.00	1723	20230420	-7.20	1352	20230726	18.27	1670	-4.25	20240329	1451	10.20	20240228	1723	-7.20	20230420	1352	18.27	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
134	20240405	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	1603	-26	5	-1.60	121768079	75797	49.75	1629	1629	1592	2115	1141	1629	1606.50	0.52	0	-1160	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	425	24.66	0.63	12	0.29	65.00	2549.00	1723	20230420	-6.96	1352	20230726	18.57	1670	-4.01	20240329	1451	10.48	20240228	1723	-6.96	20230420	1352	18.57	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
135	20240405	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-29	5	-1.78	101228278	62974	41.34	1629	1629	1592	2115	1141	1629	1607.46	0.52	0	-841	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	424	24.62	0.63	12	0.24	65.00	2549.00	1723	20230420	-7.14	1352	20230726	18.34	1670	-4.19	20240329	1451	10.27	20240228	1723	-7.14	20230420	1352	18.34	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
136	20240405	100241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-15	5	-0.92	47148097	29238	19.19	1629	1629	1592	2115	1141	1629	1612.56	0.52	0	1846	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	428	24.83	0.63	12	0.11	65.00	2549.00	1723	20230420	-6.33	1352	20230726	19.38	1670	-3.35	20240329	1451	11.23	20240228	1723	-6.33	20230420	1352	19.38	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
137	20240405	090258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-12	5	-0.74	14346882	8810	5.78	1629	1629	1617	2115	1141	1629	1628.48	0.52	0	249	1659	1643	1615	1599	1571	1652	1608	132	486	500	1140	1	1	26493538	428	24.88	0.63	12	0.03	65.00	2549.00	1723	20230420	-6.15	1352	20230726	19.60	1670	-3.17	20240329	1451	11.44	20240228	1723	-6.15	20230420	1352	19.60	20230726	0.34	N	016920	500	132 억		137501	N	N	0	N	00	N
138	20240404	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1629	16	2	0.99	244492192	152246	134.84	1614	1631	1587	2095	1130	1613	1605.90	0.44	0	18851	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	432	25.06	0.64	12	0.57	65.00	2549.00	1723	20230420	-5.46	1352	20230726	20.49	1670	-2.46	20240329	1451	12.27	20240228	1723	-5.46	20230420	1352	20.49	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
139	20240404	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-18	5	-1.12	204899123	127671	113.07	1614	1631	1587	2095	1130	1613	1604.90	0.44	0	16340	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	423	24.54	0.63	12	0.48	65.00	2549.00	1723	20230420	-7.43	1352	20230726	17.97	1670	-4.49	20240329	1451	9.92	20240228	1723	-7.43	20230420	1352	17.97	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
140	20240404	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-5	5	-0.31	164635375	102508	90.79	1614	1631	1587	2095	1130	1613	1606.07	0.44	0	16058	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	426	24.74	0.63	12	0.39	65.00	2549.00	1723	20230420	-6.67	1352	20230726	18.93	1670	-3.71	20240329	1451	10.82	20240228	1723	-6.67	20230420	1352	18.93	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
141	20240404	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-9	5	-0.56	136779660	85072	75.34	1614	1631	1587	2095	1130	1613	1607.81	0.44	0	14994	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	425	24.68	0.63	12	0.32	65.00	2549.00	1723	20230420	-6.91	1352	20230726	18.64	1670	-3.95	20240329	1451	10.54	20240228	1723	-6.91	20230420	1352	18.64	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
142	20240404	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-8	5	-0.50	97888689	60777	53.83	1614	1631	1587	2095	1130	1613	1610.62	0.44	0	6801	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	425	24.69	0.63	12	0.23	65.00	2549.00	1723	20230420	-6.85	1352	20230726	18.71	1670	-3.89	20240329	1451	10.61	20240228	1723	-6.85	20230420	1352	18.71	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
143	20240404	110256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	7	2	0.43	66924335	41591	36.83	1614	1631	1587	2095	1130	1613	1609.11	0.44	0	7391	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	429	24.92	0.64	12	0.16	65.00	2549.00	1723	20230420	-5.98	1352	20230726	19.82	1670	-2.99	20240329	1451	11.65	20240228	1723	-5.98	20230420	1352	19.82	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
144	20240404	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	-1	5	-0.06	27152879	16848	14.92	1614	1631	1600	2095	1130	1613	1611.64	0.44	0	3520	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	427	24.80	0.63	12	0.06	65.00	2549.00	1723	20230420	-6.44	1352	20230726	19.23	1670	-3.47	20240329	1451	11.10	20240228	1723	-6.44	20230420	1352	19.23	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
145	20240404	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	1	2	0.06	1283814	795	0.70	1614	1623	1614	2095	1130	1613	1614.86	0.44	0	-45	1663	1638	1609	1584	1555	1623	1569	132	482	500	1120	1	1	26493538	428	24.83	0.63	12	0.00	65.00	2549.00	1723	20230420	-6.33	1352	20230726	19.38	1670	-3.35	20240329	1451	11.23	20240228	1723	-6.33	20230420	1352	19.38	20230726	0.34	N	016920	500	132 억		117875	N	N	0	N	00	N
146	20240403	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-30	5	-1.83	180323451	112478	40.91	1633	1634	1580	2135	1151	1643	1603.19	0.42	0	1428	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	427	24.82	0.63	12	0.42	65.00	2549.00	1723	20230420	-6.38	1352	20230726	19.30	1670	-3.41	20240329	1451	11.16	20240228	1723	-6.38	20230420	1352	19.30	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
147	20240403	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	-30	5	-1.83	176358202	110019	40.01	1633	1634	1580	2135	1151	1643	1602.98	0.42	0	1159	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	427	24.82	0.63	12	0.42	65.00	2549.00	1723	20230420	-6.38	1352	20230726	19.30	1670	-3.41	20240329	1451	11.16	20240228	1723	-6.38	20230420	1352	19.30	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
148	20240403	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	-28	5	-1.70	155502565	97132	35.33	1633	1634	1580	2135	1151	1643	1600.94	0.42	0	1851	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	428	24.85	0.63	12	0.37	65.00	2549.00	1723	20230420	-6.27	1352	20230726	19.45	1670	-3.29	20240329	1451	11.30	20240228	1723	-6.27	20230420	1352	19.45	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
149	20240403	130253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-20	5	-1.22	145533641	90942	33.08	1633	1634	1580	2135	1151	1643	1600.29	0.42	0	190	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	430	24.97	0.64	12	0.34	65.00	2549.00	1723	20230420	-5.80	1352	20230726	20.04	1670	-2.81	20240329	1451	11.85	20240228	1723	-5.80	20230420	1352	20.04	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
150	20240403	120255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	-23	5	-1.40	121103696	75924	27.61	1633	1634	1580	2135	1151	1643	1595.06	0.42	0	3829	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	429	24.92	0.64	12	0.29	65.00	2549.00	1723	20230420	-5.98	1352	20230726	19.82	1670	-2.99	20240329	1451	11.65	20240228	1723	-5.98	20230420	1352	19.82	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
151	20240403	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-48	5	-2.92	99029398	62194	22.62	1633	1634	1580	2135	1151	1643	1592.27	0.42	0	4320	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	423	24.54	0.63	12	0.23	65.00	2549.00	1723	20230420	-7.43	1352	20230726	17.97	1670	-4.49	20240329	1451	9.92	20240228	1723	-7.43	20230420	1352	17.97	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
152	20240403	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	-48	5	-2.92	90621764	56912	20.70	1633	1634	1580	2135	1151	1643	1592.31	0.42	0	4660	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	423	24.54	0.63	12	0.21	65.00	2549.00	1723	20230420	-7.43	1352	20230726	17.97	1670	-4.49	20240329	1451	9.92	20240228	1723	-7.43	20230420	1352	17.97	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
153	20240403	090254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	-26	5	-1.58	2414949	1481	0.54	1633	1634	1617	2135	1151	1643	1630.61	0.42	0	-228	1741	1692	1621	1572	1501	1656	1536	132	492	500	1150	1	1	26493538	428	24.88	0.63	12	0.01	65.00	2549.00	1723	20230420	-6.15	1352	20230726	19.60	1670	-3.17	20240329	1451	11.44	20240228	1723	-6.15	20230420	1352	19.60	20230726	0.31	N	016920	500	132 억		112573	N	N	0	N	00	N
154	20240402	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	-6	5	-0.36	451941224	274931	123.27	1669	1670	1550	2140	1155	1649	1643.84	0.45	0	-6250	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	435	25.28	0.64	12	1.04	65.00	2549.00	1723	20230420	-4.64	1352	20230726	21.52	1670	0.00	20240329	1451	13.23	20240228	1723	-4.64	20230420	1352	21.52	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
155	20240402	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	1	2	0.06	430141150	261515	117.25	1669	1670	1550	2140	1155	1649	1644.80	0.45	0	-8673	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	437	25.38	0.65	12	0.99	65.00	2549.00	1723	20230420	-4.24	1352	20230726	22.04	1670	0.00	20240329	1451	13.71	20240228	1723	-4.24	20230420	1352	22.04	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
156	20240402	140255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1650	1	2	0.06	299855389	181265	81.27	1669	1670	1636	2140	1155	1649	1654.24	0.45	0	-18693	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	437	25.38	0.65	12	0.68	65.00	2549.00	1723	20230420	-4.24	1352	20230726	22.04	1670	0.00	20240329	1451	13.71	20240228	1723	-4.24	20230420	1352	22.04	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
157	20240402	130251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1655	6	2	0.36	263559791	159306	71.43	1669	1670	1636	2140	1155	1649	1654.42	0.45	0	-17839	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	438	25.46	0.65	12	0.60	65.00	2549.00	1723	20230420	-3.95	1352	20230726	22.41	1670	0.00	20240329	1451	14.06	20240228	1723	-3.95	20230420	1352	22.41	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
158	20240402	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1647	-2	5	-0.12	211833853	128019	57.40	1669	1670	1636	2140	1155	1649	1654.71	0.45	0	-18808	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	436	25.34	0.65	12	0.48	65.00	2549.00	1723	20230420	-4.41	1352	20230726	21.82	1670	0.00	20240329	1451	13.51	20240228	1723	-4.41	20230420	1352	21.82	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
159	20240402	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1659	10	2	0.61	182578780	110335	49.47	1669	1670	1636	2140	1155	1649	1654.77	0.45	0	-18616	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	440	25.52	0.65	12	0.42	65.00	2549.00	1723	20230420	-3.71	1352	20230726	22.71	1670	0.00	20240329	1451	14.33	20240228	1723	-3.71	20230420	1352	22.71	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
160	20240402	100251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	0	3	0.00	153195296	92508	41.48	1669	1670	1636	2140	1155	1649	1656.02	0.45	0	-18247	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	437	25.37	0.65	12	0.35	65.00	2549.00	1723	20230420	-4.29	1352	20230726	21.97	1670	0.00	20240329	1451	13.65	20240228	1723	-4.29	20230420	1352	21.97	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
161	20240402	090250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1654	5	2	0.30	32017067	19210	8.61	1669	1670	1654	2140	1155	1649	1666.69	0.45	0	-1104	1703	1676	1640	1613	1577	1689	1626	132	491	500	1150	1	1	26493538	438	25.45	0.65	12	0.07	65.00	2549.00	1723	20230420	-4.00	1352	20230726	22.34	1670	0.00	20240329	1451	13.99	20240228	1723	-4.00	20230420	1352	22.34	20230726	0.34	N	016920	500	132 억		119109	N	N	0	N	00	N
162	20240401	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1649	46	2	2.87	365081639	222258	107.82	1629	1667	1604	2080	1123	1603	1642.60	0.36	0	23121	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	437	25.37	0.65	12	0.84	65.00	2549.00	1723	20230420	-4.29	1352	20230726	21.97	1670	-1.26	20240329	1451	13.65	20240228	1723	-4.29	20230420	1352	21.97	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
163	20240401	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1645	42	2	2.62	321189867	195593	94.88	1629	1667	1604	2080	1123	1603	1642.13	0.36	0	20657	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	436	25.31	0.65	12	0.74	65.00	2549.00	1723	20230420	-4.53	1352	20230726	21.67	1670	-1.50	20240329	1451	13.37	20240228	1723	-4.53	20230420	1352	21.67	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
164	20240401	140249	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	43	2	2.68	271220635	165225	80.15	1629	1667	1604	2080	1123	1603	1641.52	0.36	0	18983	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	436	25.32	0.65	12	0.62	65.00	2549.00	1723	20230420	-4.47	1352	20230726	21.75	1670	-1.44	20240329	1451	13.44	20240228	1723	-4.47	20230420	1352	21.75	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
165	20240401	130250	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	45	2	2.81	236725636	144239	69.97	1629	1667	1604	2080	1123	1603	1641.20	0.36	0	18011	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	437	25.35	0.65	12	0.54	65.00	2549.00	1723	20230420	-4.35	1352	20230726	21.89	1670	-1.32	20240329	1451	13.58	20240228	1723	-4.35	20230420	1352	21.89	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
166	20240401	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1640	37	2	2.31	198823000	121179	58.79	1629	1667	1604	2080	1123	1603	1640.74	0.36	0	14629	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	434	25.23	0.64	12	0.46	65.00	2549.00	1723	20230420	-4.82	1352	20230726	21.30	1670	-1.80	20240329	1451	13.03	20240228	1723	-4.82	20230420	1352	21.30	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
167	20240401	110251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	31	2	1.93	142627697	86888	42.15	1629	1667	1604	2080	1123	1603	1641.51	0.36	0	12618	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	433	25.14	0.64	12	0.33	65.00	2549.00	1723	20230420	-5.17	1352	20230726	20.86	1670	-2.16	20240329	1451	12.61	20240228	1723	-5.17	20230420	1352	20.86	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
168	20240401	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	40	2	2.50	97645635	59450	28.84	1629	1667	1604	2080	1123	1603	1642.48	0.36	0	7809	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	435	25.28	0.64	12	0.22	65.00	2549.00	1723	20230420	-4.64	1352	20230726	21.52	1670	-1.62	20240329	1451	13.23	20240228	1723	-4.64	20230420	1352	21.52	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N
169	20240401	090248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	1	2	0.06	4807945	2952	1.43	1629	1629	1604	2080	1123	1603	1628.71	0.36	0	351	1702	1652	1620	1570	1538	1636	1554	132	477	500	1120	1	1	26493538	425	24.68	0.63	12	0.01	65.00	2549.00	1723	20230420	-6.91	1352	20230726	18.64	1670	-3.95	20240329	1451	10.54	20240228	1723	-6.91	20230420	1352	18.64	20230726	0.36	N	016920	500	132 억		94175	N	N	0	N	00	N