KissMeData/036030/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	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	70	2	1.39	105191510	20668	65.86	5030	5140	5030	6560	3540	5050	5089.54	2.21	3480	2880	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2510	15.42	1.03	12	0.04	332.00	4984.00	7390	20230607	-30.72	4925	20240426	3.96	6640	-22.89	20240115	4925	3.96	20240426	7390	-30.72	20230607	4925	3.96	20240426	1.08	N	036030	1000	490 억		530024	N	N	0	N	00	N
3	20240430	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	40	2	0.79	98852520	19429	61.91	5030	5140	5030	6560	3540	5050	5087.89	2.21	4123	2935	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2495	15.33	1.02	12	0.04	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.08	N	036030	1000	490 억		530667	N	N	0	N	00	N
4	20240430	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	50	2	0.99	95330270	18738	59.71	5030	5140	5030	6560	3540	5050	5087.54	2.21	3469	2803	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2500	15.36	1.02	12	0.04	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.08	N	036030	1000	490 억		530013	N	N	0	N	00	N
5	20240430	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	60	2	1.19	82061340	16138	51.42	5030	5140	5030	6560	3540	5050	5084.98	2.21	3099	2499	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2505	15.39	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.85	4925	20240426	3.76	6640	-23.04	20240115	4925	3.76	20240426	7390	-30.85	20230607	4925	3.76	20240426	1.08	N	036030	1000	490 억		529643	N	N	0	N	00	N
6	20240430	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	50	2	0.99	55142320	10874	34.65	5030	5100	5030	6560	3540	5050	5071.02	2.20	2260	1660	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2500	15.36	1.02	12	0.02	332.00	4984.00	7390	20230607	-30.99	4925	20240426	3.55	6640	-23.19	20240115	4925	3.55	20240426	7390	-30.99	20230607	4925	3.55	20240426	1.08	N	036030	1000	490 억		528804	N	N	0	N	00	N
7	20240430	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	40	2	0.79	45736090	9029	28.77	5030	5090	5030	6560	3540	5050	5065.47	2.20	2864	2264	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.12	4925	20240426	3.35	6640	-23.34	20240115	4925	3.35	20240426	7390	-31.12	20230607	4925	3.35	20240426	1.08	N	036030	1000	490 억		529408	N	N	0	N	00	N
8	20240430	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	10	2	0.20	38502610	7603	24.23	5030	5090	5030	6560	3540	5050	5064.13	2.21	3350	2674	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2480	15.24	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.53	4925	20240426	2.74	6640	-23.80	20240115	4925	2.74	20240426	7390	-31.53	20230607	4925	2.74	20240426	1.08	N	036030	1000	490 억		529894	N	N	0	N	00	N
9	20240430	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-10	5	-0.20	1735390	345	1.10	5030	5050	5030	6560	3540	5050	5030.12	2.19	-50	-50	5106	5077	5031	5002	4956	5092	5017	490	1510	1000	3730	10	1	49019283	2471	15.18	1.01	12	0.00	332.00	4984.00	7390	20230607	-31.80	4925	20240426	2.34	6640	-24.10	20240115	4925	2.34	20240426	7390	-31.80	20230607	4925	2.34	20240426	1.08	N	036030	1000	490 억		526494	N	N	0	N	00	N
10	20240429	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	65	2	1.30	153736125	30613	30.56	4985	5060	4985	6480	3490	4985	5021.91	2.19	12278	12308	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2475	15.21	1.01	12	0.06	332.00	4984.00	7390	20230607	-31.66	4925	20240426	2.54	6640	-23.95	20240115	4925	2.54	20240426	7390	-31.66	20230607	4925	2.54	20240426	1.09	N	036030	1000	490 억		526544	N	N	0	N	00	N
11	20240429	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	75	2	1.50	144271285	28739	28.69	4985	5060	4985	6480	3490	4985	5020.05	2.19	11828	11525	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2480	15.24	1.02	12	0.06	332.00	4984.00	7390	20230607	-31.53	4925	20240426	2.74	6640	-23.80	20240115	4925	2.74	20240426	7390	-31.53	20230607	4925	2.74	20240426	1.09	N	036030	1000	490 억		526094	N	N	0	N	00	N
12	20240429	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	65	2	1.30	108146245	21571	21.54	4985	5050	4985	6480	3490	4985	5013.50	2.17	6633	6315	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2475	15.21	1.01	12	0.04	332.00	4984.00	7390	20230607	-31.66	4925	20240426	2.54	6640	-23.95	20240115	4925	2.54	20240426	7390	-31.66	20230607	4925	2.54	20240426	1.09	N	036030	1000	490 억		520899	N	N	0	N	00	N
13	20240429	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	65	2	1.30	82202595	16409	16.38	4985	5050	4985	6480	3490	4985	5009.60	2.16	4262	4262	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2475	15.21	1.01	12	0.03	332.00	4984.00	7390	20230607	-31.66	4925	20240426	2.54	6640	-23.95	20240115	4925	2.54	20240426	7390	-31.66	20230607	4925	2.54	20240426	1.09	N	036030	1000	490 억		518528	N	N	0	N	00	N
14	20240429	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	35	2	0.70	50711335	10132	10.12	4985	5030	4985	6480	3490	4985	5005.07	2.15	2277	2087	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2461	15.12	1.01	12	0.02	332.00	4984.00	7390	20230607	-32.07	4925	20240426	1.93	6640	-24.40	20240115	4925	1.93	20240426	7390	-32.07	20230607	4925	1.93	20240426	1.09	N	036030	1000	490 억		516543	N	N	0	N	00	N
15	20240429	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	35	2	0.70	46841055	9360	9.35	4985	5030	4985	6480	3490	4985	5004.39	2.15	2299	1897	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2461	15.12	1.01	12	0.02	332.00	4984.00	7390	20230607	-32.07	4925	20240426	1.93	6640	-24.40	20240115	4925	1.93	20240426	7390	-32.07	20230607	4925	1.93	20240426	1.09	N	036030	1000	490 억		516565	N	N	0	N	00	N
16	20240429	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	35	2	0.70	25261085	5053	5.04	4985	5030	4985	6480	3490	4985	4999.23	2.15	1092	1030	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	10	1	49019283	2461	15.12	1.01	12	0.01	332.00	4984.00	7390	20230607	-32.07	4925	20240426	1.93	6640	-24.40	20240115	4925	1.93	20240426	7390	-32.07	20230607	4925	1.93	20240426	1.09	N	036030	1000	490 억		515358	N	N	0	N	00	N
17	20240429	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	10	2	0.20	4137830	830	0.83	4985	4995	4985	6480	3490	4985	4985.34	2.14	-197	-197	5138	5061	4993	4916	4848	5027	4882	490	1495	1000	3680	5	1	49019283	2449	15.05	1.00	12	0.00	332.00	4984.00	7390	20230607	-32.41	4925	20240426	1.42	6640	-24.77	20240115	4925	1.42	20240426	7390	-32.41	20230607	4925	1.42	20240426	1.09	N	036030	1000	490 억		514069	N	N	0	N	00	N
18	20240426	160440	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4985	-85	5	-1.68	497098155	100095	229.86	5070	5070	4925	6590	3550	5070	4966.25	2.14	111	553	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	5	1	49019283	2444	15.02	1.00	12	0.20	332.00	4984.00	7390	20230607	-32.54	4925	20240426	1.22	6640	-24.92	20240115	4925	1.22	20240426	7390	-32.54	20230607	4925	1.22	20240426	1.09	N	036030	1000	490 억		514266	N	N	0	N	00	N
19	20240426	150440	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4950	-120	5	-2.37	463224805	93279	214.20	5070	5070	4925	6590	3550	5070	4966.01	2.15	1333	1775	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	5	1	49019283	2426	14.91	0.99	12	0.19	332.00	4984.00	7390	20230607	-33.02	4925	20240426	0.51	6640	-25.45	20240115	4925	0.51	20240426	7390	-33.02	20230607	4925	0.51	20240426	1.09	N	036030	1000	490 억		515488	N	N	0	N	00	N
20	20240426	140438	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4965	-105	5	-2.07	420521530	84648	194.38	5070	5070	4925	6590	3550	5070	4967.89	2.15	1395	2676	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	5	1	49019283	2434	14.95	1.00	12	0.17	332.00	4984.00	7390	20230607	-32.81	4925	20240426	0.81	6640	-25.23	20240115	4925	0.81	20240426	7390	-32.81	20230607	4925	0.81	20240426	1.09	N	036030	1000	490 억		515550	N	N	0	N	00	N
21	20240426	130438	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4955	-115	5	-2.27	406420090	81804	187.85	5070	5070	4925	6590	3550	5070	4968.22	2.15	1638	2919	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	5	1	49019283	2429	14.92	0.99	12	0.17	332.00	4984.00	7390	20230607	-32.95	4925	20240426	0.61	6640	-25.38	20240115	4925	0.61	20240426	7390	-32.95	20230607	4925	0.61	20240426	1.09	N	036030	1000	490 억		515793	N	N	0	N	00	N
22	20240426	120438	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4935	-135	5	-2.66	386438445	77766	178.58	5070	5070	4925	6590	3550	5070	4969.25	2.15	1985	3266	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	5	1	49019283	2419	14.86	0.99	12	0.16	332.00	4984.00	7390	20230607	-33.22	4925	20240426	0.20	6640	-25.68	20240115	4925	0.20	20240426	7390	-33.22	20230607	4925	0.20	20240426	1.09	N	036030	1000	490 억		516140	N	N	0	N	00	N
23	20240426	110438	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	4955	-115	5	-2.27	304898185	61269	140.70	5070	5070	4925	6590	3550	5070	4976.39	2.15	2016	3297	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	5	1	49019283	2429	14.92	0.99	12	0.12	332.00	4984.00	7390	20230607	-32.95	4925	20240426	0.61	6640	-25.38	20240115	4925	0.61	20240426	7390	-32.95	20230607	4925	0.61	20240426	1.09	N	036030	1000	490 억		516171	N	N	0	N	00	N
24	20240426	100438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5040	-30	5	-0.59	50452390	10015	23.00	5070	5070	5030	6590	3550	5070	5037.68	2.14	-142	-142	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	10	1	49019283	2471	15.18	1.01	12	0.02	332.00	4984.00	7390	20230607	-31.80	4930	20240416	2.23	6640	-24.10	20240115	4930	2.23	20240416	7390	-31.80	20230607	4930	2.23	20240416	1.09	N	036030	1000	490 억		514013	N	N	0	N	00	N
25	20240426	090440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5060	-10	5	-0.20	5451840	1078	2.48	5070	5070	5040	6590	3550	5070	5057.37	2.14	548	427	5196	5132	5066	5002	4936	5100	4970	490	1520	1000	3750	10	1	49019283	2480	15.24	1.02	12	0.00	332.00	4984.00	7390	20230607	-31.53	4930	20240416	2.64	6640	-23.80	20240115	4930	2.64	20240416	7390	-31.53	20230607	4930	2.64	20240416	1.09	N	036030	1000	490 억		514703	N	N	0	N	00	N
26	20240425	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5070	-60	5	-1.17	215609560	42592	170.98	5130	5130	5000	6660	3600	5130	5062.16	2.14	-5683	-5523	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2485	15.27	1.02	12	0.09	332.00	4984.00	7390	20230607	-31.39	4930	20240416	2.84	6640	-23.64	20240115	4930	2.84	20240416	7390	-31.39	20230607	4930	2.84	20240416	1.09	N	036030	1000	490 억		514155	N	N	0	N	00	N
27	20240425	150440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5090	-40	5	-0.78	50522620	9902	39.75	5130	5130	5090	6660	3600	5130	5102.26	2.16	-200	-200	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.12	4930	20240416	3.25	6640	-23.34	20240115	4930	3.25	20240416	7390	-31.12	20230607	4930	3.25	20240416	1.09	N	036030	1000	490 억		519638	N	N	0	N	00	N
28	20240425	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-30	5	-0.58	45438040	8905	35.75	5130	5130	5090	6660	3600	5130	5102.53	2.16	82	82	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2500	15.36	1.02	12	0.02	332.00	4984.00	7390	20230607	-30.99	4930	20240416	3.45	6640	-23.19	20240115	4930	3.45	20240416	7390	-30.99	20230607	4930	3.45	20240416	1.09	N	036030	1000	490 억		519920	N	N	0	N	00	N
29	20240425	130438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5090	-40	5	-0.78	43791800	8582	34.45	5130	5130	5090	6660	3600	5130	5102.75	2.16	100	100	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.12	4930	20240416	3.25	6640	-23.34	20240115	4930	3.25	20240416	7390	-31.12	20230607	4930	3.25	20240416	1.09	N	036030	1000	490 억		519938	N	N	0	N	00	N
30	20240425	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	-20	5	-0.39	37366510	7320	29.38	5130	5130	5090	6660	3600	5130	5104.71	2.16	118	118	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2505	15.39	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.85	4930	20240416	3.65	6640	-23.04	20240115	4930	3.65	20240416	7390	-30.85	20230607	4930	3.65	20240416	1.09	N	036030	1000	490 억		519956	N	N	0	N	00	N
31	20240425	110437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5100	-30	5	-0.58	29906310	5857	23.51	5130	5130	5090	6660	3600	5130	5106.08	2.16	-228	-228	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2500	15.36	1.02	12	0.01	332.00	4984.00	7390	20230607	-30.99	4930	20240416	3.45	6640	-23.19	20240115	4930	3.45	20240416	7390	-30.99	20230607	4930	3.45	20240416	1.09	N	036030	1000	490 억		519610	N	N	0	N	00	N
32	20240425	100436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	-20	5	-0.39	18627240	3647	14.64	5130	5130	5090	6660	3600	5130	5107.55	2.16	-427	-427	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2505	15.39	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.85	4930	20240416	3.65	6640	-23.04	20240115	4930	3.65	20240416	7390	-30.85	20230607	4930	3.65	20240416	1.09	N	036030	1000	490 억		519411	N	N	0	N	00	N
33	20240425	090438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	0	3	0.00	3743050	730	2.93	5130	5130	5110	6660	3600	5130	5127.47	2.16	-227	-227	5183	5156	5103	5076	5023	5170	5090	490	1530	1000	3790	10	1	49019283	2515	15.45	1.03	12	0.00	332.00	4984.00	7390	20230607	-30.58	4930	20240416	4.06	6640	-22.74	20240115	4930	4.06	20240416	7390	-30.58	20230607	4930	4.06	20240416	1.09	N	036030	1000	490 억		519611	N	N	0	N	00	N
34	20240424	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	60	2	1.18	126803430	24851	110.52	5080	5130	5050	6590	3550	5070	5102.47	2.16	1943	1340	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2515	15.45	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.58	4930	20240416	4.06	6640	-22.74	20240115	4930	4.06	20240416	7390	-30.58	20230607	4930	4.06	20240416	1.08	N	036030	1000	490 억		519838	N	N	0	N	00	N
35	20240424	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	60	2	1.18	93609330	18368	81.69	5080	5130	5050	6590	3550	5070	5096.33	2.16	2027	1050	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2515	15.45	1.03	12	0.04	332.00	4984.00	7390	20230607	-30.58	4930	20240416	4.06	6640	-22.74	20240115	4930	4.06	20240416	7390	-30.58	20230607	4930	4.06	20240416	1.08	N	036030	1000	490 억		519922	N	N	0	N	00	N
36	20240424	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	40	2	0.79	73705470	14472	64.36	5080	5130	5050	6590	3550	5070	5092.97	2.16	645	453	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2505	15.39	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.85	4930	20240416	3.65	6640	-23.04	20240115	4930	3.65	20240416	7390	-30.85	20230607	4930	3.65	20240416	1.08	N	036030	1000	490 억		518540	N	N	0	N	00	N
37	20240424	130440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	40	2	0.79	62502130	12282	54.62	5080	5130	5050	6590	3550	5070	5088.92	2.16	213	124	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2505	15.39	1.03	12	0.03	332.00	4984.00	7390	20230607	-30.85	4930	20240416	3.65	6640	-23.04	20240115	4930	3.65	20240416	7390	-30.85	20230607	4930	3.65	20240416	1.08	N	036030	1000	490 억		518108	N	N	0	N	00	N
38	20240424	120436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	50	2	0.99	56071210	11023	49.02	5080	5130	5050	6590	3550	5070	5086.75	2.16	-19	-21	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2510	15.42	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.72	4930	20240416	3.85	6640	-22.89	20240115	4930	3.85	20240416	7390	-30.72	20230607	4930	3.85	20240416	1.08	N	036030	1000	490 억		517876	N	N	0	N	00	N
39	20240424	110434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	50	2	0.99	50485930	9928	44.15	5080	5130	5050	6590	3550	5070	5085.21	2.16	-155	-157	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2510	15.42	1.03	12	0.02	332.00	4984.00	7390	20230607	-30.72	4930	20240416	3.85	6640	-22.89	20240115	4930	3.85	20240416	7390	-30.72	20230607	4930	3.85	20240416	1.08	N	036030	1000	490 억		517740	N	N	0	N	00	N
40	20240424	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	40	2	0.79	34583020	6810	30.29	5080	5110	5050	6590	3550	5070	5078.27	2.16	287	287	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2505	15.39	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.85	4930	20240416	3.65	6640	-23.04	20240115	4930	3.65	20240416	7390	-30.85	20230607	4930	3.65	20240416	1.08	N	036030	1000	490 억		518182	N	N	0	N	00	N
41	20240424	090435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5080	10	2	0.20	924750	182	0.81	5080	5090	5080	6590	3550	5070	5081.04	2.16	-22	-148	5123	5096	5053	5026	4983	5110	5040	490	1520	1000	3750	10	1	49019283	2490	15.30	1.02	12	0.00	332.00	4984.00	7390	20230607	-31.26	4930	20240416	3.04	6640	-23.49	20240115	4930	3.04	20240416	7390	-31.26	20230607	4930	3.04	20240416	1.08	N	036030	1000	490 억		517873	N	N	0	N	00	N
42	20240423	160426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5070	0	3	0.00	113376670	22459	18.10	5050	5080	5010	6590	3550	5070	5048.08	2.16	-3150	-3150	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2485	15.27	1.02	12	0.05	332.00	4984.00	7390	20230607	-31.39	4930	20240416	2.84	6640	-23.64	20240115	4930	2.84	20240416	7390	-31.39	20230607	4930	2.84	20240416	1.10	N	036030	1000	490 억		517895	N	N	0	N	00	N
43	20240423	150434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5060	-10	5	-0.20	97969370	19416	15.65	5050	5080	5010	6590	3550	5070	5045.81	2.16	-2098	-2100	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2480	15.24	1.02	12	0.04	332.00	4984.00	7390	20230607	-31.53	4930	20240416	2.64	6640	-23.80	20240115	4930	2.64	20240416	7390	-31.53	20230607	4930	2.64	20240416	1.10	N	036030	1000	490 억		518947	N	N	0	N	00	N
44	20240423	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5050	-20	5	-0.39	89454530	17729	14.29	5050	5080	5010	6590	3550	5070	5045.66	2.16	-1475	-1481	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2475	15.21	1.01	12	0.04	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.10	N	036030	1000	490 억		519570	N	N	0	N	00	N
45	20240423	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5050	-20	5	-0.39	82936310	16438	13.25	5050	5080	5010	6590	3550	5070	5045.40	2.16	-1101	-1107	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2475	15.21	1.01	12	0.03	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.10	N	036030	1000	490 억		519944	N	N	0	N	00	N
46	20240423	120433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5050	-20	5	-0.39	80086690	15873	12.80	5050	5080	5010	6590	3550	5070	5045.47	2.17	-571	-571	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2475	15.21	1.01	12	0.03	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.10	N	036030	1000	490 억		520474	N	N	0	N	00	N
47	20240423	110432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5030	-40	5	-0.79	75579000	14979	12.07	5050	5080	5010	6590	3550	5070	5045.66	2.17	-153	-153	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2466	15.15	1.01	12	0.03	332.00	4984.00	7390	20230607	-31.94	4930	20240416	2.03	6640	-24.25	20240115	4930	2.03	20240416	7390	-31.94	20230607	4930	2.03	20240416	1.10	N	036030	1000	490 억		520892	N	N	0	N	00	N
48	20240423	100433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5070	0	3	0.00	66727040	13226	10.66	5050	5070	5010	6590	3550	5070	5045.14	2.17	1199	744	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2485	15.27	1.02	12	0.03	332.00	4984.00	7390	20230607	-31.39	4930	20240416	2.84	6640	-23.64	20240115	4930	2.84	20240416	7390	-31.39	20230607	4930	2.84	20240416	1.10	N	036030	1000	490 억		522244	N	N	0	N	00	N
49	20240423	090433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5050	-20	5	-0.39	8064040	1597	1.29	5050	5070	5040	6590	3550	5070	5049.49	2.17	-6	-6	5163	5116	5023	4976	4883	5140	5000	490	1520	1000	3750	10	1	49019283	2475	15.21	1.01	12	0.00	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.10	N	036030	1000	490 억		521039	N	N	0	N	00	N
50	20240422	160432	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5070	80	2	1.60	617735700	123680	209.68	4990	5070	4930	6480	3495	4990	4994.57	2.17	11633	11633	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	10	1	49019283	2485	15.27	1.02	12	0.25	332.00	4984.00	7390	20230607	-31.39	4930	20240422	2.84	6640	-23.64	20240115	4930	2.84	20240422	7390	-31.39	20230607	4930	2.84	20240422	1.10	N	036030	1000	490 억		521045	N	N	0	N	00	N
51	20240422	150431	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4980	-10	5	-0.20	491072830	98608	167.17	4990	5050	4930	6480	3495	4990	4980.05	2.18	14643	15148	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	5	1	49019283	2441	15.00	1.00	12	0.20	332.00	4984.00	7390	20230607	-32.61	4930	20240422	1.01	6640	-25.00	20240115	4930	1.01	20240422	7390	-32.61	20230607	4930	1.01	20240422	1.10	N	036030	1000	490 억		524055	N	N	0	N	00	N
52	20240422	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	-15	5	-0.30	376631045	75487	127.97	4990	5050	4940	6480	3495	4990	4989.35	2.17	10997	11092	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	5	1	49019283	2439	14.98	1.00	12	0.15	332.00	4984.00	7390	20230607	-32.68	4930	20240416	0.91	6640	-25.08	20240115	4930	0.91	20240416	7390	-32.68	20230607	4930	0.91	20240416	1.10	N	036030	1000	490 억		520409	N	N	0	N	00	N
53	20240422	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	60	2	1.20	108336075	21632	36.67	4990	5050	4985	6480	3495	4990	5008.14	2.13	2263	1534	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	10	1	49019283	2475	15.21	1.01	12	0.04	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.10	N	036030	1000	490 억		511675	N	N	0	N	00	N
54	20240422	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	40	2	0.80	98589265	19698	33.39	4990	5040	4985	6480	3495	4990	5005.04	2.13	1598	779	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	10	1	49019283	2466	15.15	1.01	12	0.04	332.00	4984.00	7390	20230607	-31.94	4930	20240416	2.03	6640	-24.25	20240115	4930	2.03	20240416	7390	-31.94	20230607	4930	2.03	20240416	1.10	N	036030	1000	490 억		511010	N	N	0	N	00	N
55	20240422	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	30	2	0.60	80691570	16125	27.34	4990	5040	4985	6480	3495	4990	5004.13	2.12	906	906	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	10	1	49019283	2461	15.12	1.01	12	0.03	332.00	4984.00	7390	20230607	-32.07	4930	20240416	1.83	6640	-24.40	20240115	4930	1.83	20240416	7390	-32.07	20230607	4930	1.83	20240416	1.10	N	036030	1000	490 억		510318	N	N	0	N	00	N
56	20240422	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	30	2	0.60	66610320	13318	22.58	4990	5040	4985	6480	3495	4990	5001.53	2.12	785	731	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	10	1	49019283	2461	15.12	1.01	12	0.03	332.00	4984.00	7390	20230607	-32.07	4930	20240416	1.83	6640	-24.40	20240115	4930	1.83	20240416	7390	-32.07	20230607	4930	1.83	20240416	1.10	N	036030	1000	490 억		510197	N	N	0	N	00	N
57	20240422	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	10	2	0.20	6723440	1346	2.28	4990	5020	4985	6480	3495	4990	4995.13	2.12	-566	-646	5233	5111	5028	4906	4823	5070	4865	490	1490	1000	3690	10	1	49019283	2451	15.06	1.00	12	0.00	332.00	4984.00	7390	20230607	-32.34	4930	20240416	1.42	6640	-24.70	20240115	4930	1.42	20240416	7390	-32.34	20230607	4930	1.42	20240416	1.10	N	036030	1000	490 억		508846	N	N	0	N	00	N
58	20240419	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-130	5	-2.54	296215575	58961	238.42	5140	5150	4945	6650	3590	5120	5023.92	2.12	-4229	-4228	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	5	1	49019283	2446	15.03	1.00	12	0.12	332.00	4984.00	7390	20230607	-32.48	4930	20240416	1.22	6640	-24.85	20240115	4930	1.22	20240416	7390	-32.48	20230607	4930	1.22	20240416	1.11	N	036030	1000	490 억		509412	N	N	0	N	00	N
59	20240419	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-130	5	-2.54	279935400	55699	225.23	5140	5150	4945	6650	3590	5120	5025.86	2.12	-3824	-3823	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	5	1	49019283	2446	15.03	1.00	12	0.11	332.00	4984.00	7390	20230607	-32.48	4930	20240416	1.22	6640	-24.85	20240115	4930	1.22	20240416	7390	-32.48	20230607	4930	1.22	20240416	1.11	N	036030	1000	490 억		509817	N	N	0	N	00	N
60	20240419	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-110	5	-2.15	232818325	46260	187.06	5140	5150	4945	6650	3590	5120	5032.82	2.12	-3347	-3346	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	10	1	49019283	2456	15.09	1.01	12	0.09	332.00	4984.00	7390	20230607	-32.21	4930	20240416	1.62	6640	-24.55	20240115	4930	1.62	20240416	7390	-32.21	20230607	4930	1.62	20240416	1.11	N	036030	1000	490 억		510294	N	N	0	N	00	N
61	20240419	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-120	5	-2.34	219190455	43535	176.04	5140	5150	4945	6650	3590	5120	5034.81	2.12	-4637	-4636	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	10	1	49019283	2451	15.06	1.00	12	0.09	332.00	4984.00	7390	20230607	-32.34	4930	20240416	1.42	6640	-24.70	20240115	4930	1.42	20240416	7390	-32.34	20230607	4930	1.42	20240416	1.11	N	036030	1000	490 억		509004	N	N	0	N	00	N
62	20240419	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-140	5	-2.73	209137795	41521	167.90	5140	5150	4945	6650	3590	5120	5036.92	2.12	-4643	-4642	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	5	1	49019283	2441	15.00	1.00	12	0.08	332.00	4984.00	7390	20230607	-32.61	4930	20240416	1.01	6640	-25.00	20240115	4930	1.01	20240416	7390	-32.61	20230607	4930	1.01	20240416	1.11	N	036030	1000	490 억		508998	N	N	0	N	00	N
63	20240419	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-100	5	-1.95	114698430	22577	91.29	5140	5150	5010	6650	3590	5120	5080.32	2.12	-4663	-4662	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	10	1	49019283	2461	15.12	1.01	12	0.05	332.00	4984.00	7390	20230607	-32.07	4930	20240416	1.83	6640	-24.40	20240115	4930	1.83	20240416	7390	-32.07	20230607	4930	1.83	20240416	1.11	N	036030	1000	490 억		508978	N	N	0	N	00	N
64	20240419	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	72078950	14147	57.21	5140	5150	5070	6650	3590	5120	5095.00	2.13	-1260	-1260	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	10	1	49019283	2500	15.36	1.02	12	0.03	332.00	4984.00	7390	20230607	-30.99	4930	20240416	3.45	6640	-23.19	20240115	4930	3.45	20240416	7390	-30.99	20230607	4930	3.45	20240416	1.11	N	036030	1000	490 억		512381	N	N	0	N	00	N
65	20240419	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-10	5	-0.20	14623150	2859	11.56	5140	5150	5070	6650	3590	5120	5114.78	2.13	-1272	-1272	5180	5150	5090	5060	5000	5165	5075	490	1530	1000	3780	10	1	49019283	2505	15.39	1.03	12	0.01	332.00	4984.00	7390	20230607	-30.85	4930	20240416	3.65	6640	-23.04	20240115	4930	3.65	20240416	7390	-30.85	20230607	4930	3.65	20240416	1.11	N	036030	1000	490 억		512369	N	N	0	N	00	N
66	20240418	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	60	2	1.19	124511200	24527	38.42	5060	5120	5030	6570	3550	5060	5076.49	2.14	1819	1819	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2510	15.42	1.03	12	0.05	332.00	4984.00	7390	20230607	-30.72	4930	20240416	3.85	6640	-22.89	20240115	4930	3.85	20240416	7390	-30.72	20230607	4930	3.85	20240416	1.09	N	036030	1000	490 억		513641	N	N	0	N	00	N
67	20240418	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	20	2	0.40	95794810	18912	29.62	5060	5100	5030	6570	3550	5060	5065.29	2.14	2340	2340	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2490	15.30	1.02	12	0.04	332.00	4984.00	7390	20230607	-31.26	4930	20240416	3.04	6640	-23.49	20240115	4930	3.04	20240416	7390	-31.26	20230607	4930	3.04	20240416	1.09	N	036030	1000	490 억		514162	N	N	0	N	00	N
68	20240418	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	30	2	0.59	94464570	18650	29.21	5060	5100	5030	6570	3550	5060	5065.12	2.14	2380	2380	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2495	15.33	1.02	12	0.04	332.00	4984.00	7390	20230607	-31.12	4930	20240416	3.25	6640	-23.34	20240115	4930	3.25	20240416	7390	-31.12	20230607	4930	3.25	20240416	1.09	N	036030	1000	490 억		514202	N	N	0	N	00	N
69	20240418	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	20	2	0.40	58449760	11524	18.05	5060	5100	5030	6570	3550	5060	5072.00	2.13	397	397	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2490	15.30	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.26	4930	20240416	3.04	6640	-23.49	20240115	4930	3.04	20240416	7390	-31.26	20230607	4930	3.04	20240416	1.09	N	036030	1000	490 억		512219	N	N	0	N	00	N
70	20240418	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	30	2	0.59	48597240	9582	15.01	5060	5100	5030	6570	3550	5060	5071.72	2.13	456	456	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.12	4930	20240416	3.25	6640	-23.34	20240115	4930	3.25	20240416	7390	-31.12	20230607	4930	3.25	20240416	1.09	N	036030	1000	490 억		512278	N	N	0	N	00	N
71	20240418	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	10	2	0.20	36996520	7295	11.43	5060	5100	5030	6570	3550	5060	5071.49	2.13	550	550	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2485	15.27	1.02	12	0.01	332.00	4984.00	7390	20230607	-31.39	4930	20240416	2.84	6640	-23.64	20240115	4930	2.84	20240416	7390	-31.39	20230607	4930	2.84	20240416	1.09	N	036030	1000	490 억		512372	N	N	0	N	00	N
72	20240418	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	30	2	0.59	30018360	5922	9.28	5060	5100	5030	6570	3550	5060	5068.96	2.13	588	588	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2495	15.33	1.02	12	0.01	332.00	4984.00	7390	20230607	-31.12	4930	20240416	3.25	6640	-23.34	20240115	4930	3.25	20240416	7390	-31.12	20230607	4930	3.25	20240416	1.09	N	036030	1000	490 억		512410	N	N	0	N	00	N
73	20240418	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	0	3	0.00	2783000	550	0.86	5060	5060	5060	6570	3550	5060	5060.00	2.13	0	0	5180	5120	5060	5000	4940	5090	4970	490	1510	1000	3740	10	1	49019283	2480	15.24	1.02	12	0.00	332.00	4984.00	7390	20230607	-31.53	4930	20240416	2.64	6640	-23.80	20240115	4930	2.64	20240416	7390	-31.53	20230607	4930	2.64	20240416	1.09	N	036030	1000	490 억		511822	N	N	0	N	00	N
74	20240417	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-60	5	-1.17	321609380	63739	26.86	5110	5120	5000	6650	3590	5120	5045.55	2.13	-1018	-845	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2480	15.24	1.02	12	0.13	332.00	4984.00	7390	20230607	-31.53	4930	20240416	2.64	6640	-23.80	20240115	4930	2.64	20240416	7390	-31.53	20230607	4930	2.64	20240416	1.09	N	036030	1000	490 억		511822	N	N	0	N	00	N
75	20240417	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-50	5	-0.98	297588690	58991	24.86	5110	5120	5000	6650	3590	5120	5044.45	2.13	-657	-462	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2485	15.27	1.02	12	0.12	332.00	4984.00	7390	20230607	-31.39	4930	20240416	2.84	6640	-23.64	20240115	4930	2.84	20240416	7390	-31.39	20230607	4930	2.84	20240416	1.09	N	036030	1000	490 억		512183	N	N	0	N	00	N
76	20240417	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-80	5	-1.56	137543220	27166	11.45	5110	5120	5010	6650	3590	5120	5062.75	2.14	-24	171	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2471	15.18	1.01	12	0.06	332.00	4984.00	7390	20230607	-31.80	4930	20240416	2.23	6640	-24.10	20240115	4930	2.23	20240416	7390	-31.80	20230607	4930	2.23	20240416	1.09	N	036030	1000	490 억		512816	N	N	0	N	00	N
77	20240417	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	125677660	24803	10.45	5110	5120	5010	6650	3590	5120	5066.71	2.14	-24	171	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2475	15.21	1.01	12	0.05	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.09	N	036030	1000	490 억		512816	N	N	0	N	00	N
78	20240417	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	106834040	21055	8.87	5110	5120	5010	6650	3590	5120	5073.72	2.14	314	515	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2475	15.21	1.01	12	0.04	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.09	N	036030	1000	490 억		513154	N	N	0	N	00	N
79	20240417	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	82924940	16300	6.87	5110	5120	5040	6650	3590	5120	5087.12	2.14	526	720	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2475	15.21	1.01	12	0.03	332.00	4984.00	7390	20230607	-31.66	4930	20240416	2.43	6640	-23.95	20240115	4930	2.43	20240416	7390	-31.66	20230607	4930	2.43	20240416	1.09	N	036030	1000	490 억		513366	N	N	0	N	00	N
80	20240417	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-30	5	-0.59	58300820	11427	4.81	5110	5120	5070	6650	3590	5120	5101.78	2.14	180	374	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2495	15.33	1.02	12	0.02	332.00	4984.00	7390	20230607	-31.12	4930	20240416	3.25	6640	-23.34	20240115	4930	3.25	20240416	7390	-31.12	20230607	4930	3.25	20240416	1.09	N	036030	1000	490 억		513020	N	N	0	N	00	N
81	20240417	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-20	5	-0.39	35265650	6901	2.91	5110	5120	5100	6650	3590	5120	5110.01	2.14	0	194	5446	5282	5106	4942	4766	5195	4855	490	1530	1000	3780	10	1	49019283	2500	15.36	1.02	12	0.01	332.00	4984.00	7390	20230607	-30.99	4930	20240416	3.45	6640	-23.19	20240115	4930	3.45	20240416	7390	-30.99	20230607	4930	3.45	20240416	1.09	N	036030	1000	490 억		512840	N	N	0	N	00	N
82	20240416	160414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5120	-150	5	-2.85	1186582955	236654	849.38	5210	5270	4930	6850	3690	5270	5013.99	2.14	10	1121	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	10	1	49019283	2510	15.42	1.03	12	0.48	332.00	4984.00	7390	20230607	-30.72	4930	20240416	3.85	6640	-22.89	20240115	4930	3.85	20240416	7390	-30.72	20230607	4930	3.85	20240416	1.10	N	036030	1000	490 억		512840	N	N	0	N	00	N
83	20240416	150410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5030	-240	5	-4.55	1119001775	223411	801.85	5210	5270	4930	6850	3690	5270	5008.71	2.14	1413	2646	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	10	1	49019283	2466	15.15	1.01	12	0.46	332.00	4984.00	7390	20230607	-31.94	4930	20240416	2.03	6640	-24.25	20240115	4930	2.03	20240416	7390	-31.94	20230607	4930	2.03	20240416	1.10	N	036030	1000	490 억		514243	N	N	0	N	00	N
84	20240416	140410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	-300	5	-5.69	1014828320	202508	726.83	5210	5270	4930	6850	3690	5270	5011.30	2.14	517	1750	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	5	1	49019283	2436	14.97	1.00	12	0.41	332.00	4984.00	7390	20230607	-32.75	4930	20240416	0.81	6640	-25.15	20240115	4930	0.81	20240416	7390	-32.75	20230607	4930	0.81	20240416	1.10	N	036030	1000	490 억		513347	N	N	0	N	00	N
85	20240416	130412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4960	-310	5	-5.88	964048955	192253	690.02	5210	5270	4930	6850	3690	5270	5014.48	2.14	964	2674	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	5	1	49019283	2431	14.94	1.00	12	0.39	332.00	4984.00	7390	20230607	-32.88	4930	20240416	0.61	6640	-25.30	20240115	4930	0.61	20240416	7390	-32.88	20230607	4930	0.61	20240416	1.10	N	036030	1000	490 억		513794	N	N	0	N	00	N
86	20240416	120413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4980	-290	5	-5.50	880630745	175404	629.55	5210	5270	4940	6850	3690	5270	5020.59	2.14	1115	2825	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	5	1	49019283	2441	15.00	1.00	12	0.36	332.00	4984.00	7390	20230607	-32.61	4940	20240416	0.81	6640	-25.00	20240115	4940	0.81	20240416	7390	-32.61	20230607	4940	0.81	20240416	1.10	N	036030	1000	490 억		513945	N	N	0	N	00	N
87	20240416	110411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4975	-295	5	-5.60	768412560	152769	548.31	5210	5270	4940	6850	3690	5270	5029.90	2.14	1184	2894	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	5	1	49019283	2439	14.98	1.00	12	0.31	332.00	4984.00	7390	20230607	-32.68	4940	20240416	0.71	6640	-25.08	20240115	4940	0.71	20240416	7390	-32.68	20230607	4940	0.71	20240416	1.10	N	036030	1000	490 억		514014	N	N	0	N	00	N
88	20240416	100406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5000	-270	5	-5.12	430602980	84748	304.17	5210	5270	5000	6850	3690	5270	5080.98	2.16	7169	8759	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	10	1	49019283	2451	15.06	1.00	12	0.17	332.00	4984.00	7390	20230607	-32.34	5000	20240416	0.00	6640	-24.70	20240115	5000	0.00	20240416	7390	-32.34	20230607	5000	0.00	20240416	1.10	N	036030	1000	490 억		519999	N	N	0	N	00	N
89	20240416	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-10	5	-0.19	3881820	745	2.67	5210	5270	5210	6850	3690	5270	5210.50	2.14	0	10	5376	5322	5266	5212	5156	5325	5215	490	1580	1000	3890	10	1	49019283	2578	15.84	1.06	12	0.00	332.00	4984.00	7390	20230607	-28.82	5120	20231023	2.73	6640	-20.78	20240115	5210	0.96	20240416	7390	-28.82	20230607	5120	2.73	20231023	1.10	N	036030	1000	490 억		512830	N	N	0	N	00	N
90	20240415	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-50	5	-0.94	145381410	27679	88.05	5270	5320	5210	6910	3730	5320	5252.36	2.14	-2082	-1881	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2583	15.87	1.06	12	0.06	332.00	4984.00	7390	20230607	-28.69	5120	20231023	2.93	6640	-20.63	20240115	5210	1.15	20240415	7390	-28.69	20230607	5120	2.93	20231023	1.11	N	036030	1000	490 억		512830	N	N	0	N	00	N
91	20240415	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-70	5	-1.32	118441900	22565	71.79	5270	5320	5210	6910	3730	5320	5248.92	2.14	-2068	-1867	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2574	15.81	1.05	12	0.05	332.00	4984.00	7390	20230607	-28.96	5120	20231023	2.54	6640	-20.93	20240115	5210	0.77	20240415	7390	-28.96	20230607	5120	2.54	20231023	1.11	N	036030	1000	490 억		512844	N	N	0	N	00	N
92	20240415	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-70	5	-1.32	108213280	20616	65.59	5270	5320	5210	6910	3730	5320	5248.99	2.14	-1718	-1517	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2574	15.81	1.05	12	0.04	332.00	4984.00	7390	20230607	-28.96	5120	20231023	2.54	6640	-20.93	20240115	5210	0.77	20240415	7390	-28.96	20230607	5120	2.54	20231023	1.11	N	036030	1000	490 억		513194	N	N	0	N	00	N
93	20240415	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-70	5	-1.32	99071100	18875	60.05	5270	5320	5210	6910	3730	5320	5248.80	2.14	-1718	-1517	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2574	15.81	1.05	12	0.04	332.00	4984.00	7390	20230607	-28.96	5120	20231023	2.54	6640	-20.93	20240115	5210	0.77	20240415	7390	-28.96	20230607	5120	2.54	20231023	1.11	N	036030	1000	490 억		513194	N	N	0	N	00	N
94	20240415	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-70	5	-1.32	95720450	18237	58.02	5270	5320	5210	6910	3730	5320	5248.69	2.14	-1347	-1146	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2574	15.81	1.05	12	0.04	332.00	4984.00	7390	20230607	-28.96	5120	20231023	2.54	6640	-20.93	20240115	5210	0.77	20240415	7390	-28.96	20230607	5120	2.54	20231023	1.11	N	036030	1000	490 억		513565	N	N	0	N	00	N
95	20240415	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-70	5	-1.32	69059440	13135	41.79	5270	5320	5250	6910	3730	5320	5257.67	2.14	-1674	-1473	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2574	15.81	1.05	12	0.03	332.00	4984.00	7390	20230607	-28.96	5120	20231023	2.54	6640	-20.93	20240115	5250	0.00	20240415	7390	-28.96	20230607	5120	2.54	20231023	1.11	N	036030	1000	490 억		513238	N	N	0	N	00	N
96	20240415	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-50	5	-0.94	32183600	6113	19.45	5270	5320	5250	6910	3730	5320	5264.78	2.14	-1564	-1364	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2583	15.87	1.06	12	0.01	332.00	4984.00	7390	20230607	-28.69	5120	20231023	2.93	6640	-20.63	20240115	5250	0.38	20240415	7390	-28.69	20230607	5120	2.93	20231023	1.11	N	036030	1000	490 억		513348	N	N	0	N	00	N
97	20240415	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-60	5	-1.13	6966610	1323	4.21	5270	5320	5260	6910	3730	5320	5265.77	2.14	-648	-537	5433	5376	5323	5266	5213	5405	5295	490	1590	1000	3930	10	1	49019283	2578	15.84	1.06	12	0.00	332.00	4984.00	7390	20230607	-28.82	5120	20231023	2.73	6640	-20.78	20240115	5250	0.19	20240307	7390	-28.82	20230607	5120	2.73	20231023	1.11	N	036030	1000	490 억		514264	N	N	0	N	00	N
98	20240412	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	165364760	31143	152.82	5300	5380	5270	6940	3740	5340	5309.82	2.14	115	125	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2608	16.02	1.07	12	0.06	332.00	4984.00	7390	20230607	-28.01	5120	20231023	3.91	6640	-19.88	20240115	5250	1.33	20240307	7390	-28.01	20230607	5120	3.91	20231023	1.14	N	036030	1000	490 억		514912	N	N	0	N	00	N
99	20240412	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-40	5	-0.75	121441060	22853	112.14	5300	5380	5290	6940	3740	5340	5314.01	2.15	1307	1307	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2598	15.96	1.06	12	0.05	332.00	4984.00	7390	20230607	-28.28	5120	20231023	3.52	6640	-20.18	20240115	5250	0.95	20240307	7390	-28.28	20230607	5120	3.52	20231023	1.14	N	036030	1000	490 억		516104	N	N	0	N	00	N
100	20240412	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	51793550	9723	47.71	5300	5380	5300	6940	3740	5340	5326.91	2.14	-316	-316	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2608	16.02	1.07	12	0.02	332.00	4984.00	7390	20230607	-28.01	5120	20231023	3.91	6640	-19.88	20240115	5250	1.33	20240307	7390	-28.01	20230607	5120	3.91	20231023	1.14	N	036030	1000	490 억		514481	N	N	0	N	00	N
101	20240412	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	47007570	8824	43.30	5300	5380	5300	6940	3740	5340	5327.24	2.14	-316	-316	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2618	16.08	1.07	12	0.02	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		514481	N	N	0	N	00	N
102	20240412	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	35584540	6686	32.81	5300	5380	5300	6940	3740	5340	5322.25	2.14	-316	-316	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2613	16.05	1.07	12	0.01	332.00	4984.00	7390	20230607	-27.88	5120	20231023	4.10	6640	-19.73	20240115	5250	1.52	20240307	7390	-27.88	20230607	5120	4.10	20231023	1.14	N	036030	1000	490 억		514481	N	N	0	N	00	N
103	20240412	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	31938460	6003	29.46	5300	5380	5300	6940	3740	5340	5320.42	2.14	-316	-316	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2618	16.08	1.07	12	0.01	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		514481	N	N	0	N	00	N
104	20240412	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	26077400	4908	24.08	5300	5360	5300	6940	3740	5340	5313.24	2.14	38	38	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2627	16.14	1.08	12	0.01	332.00	4984.00	7390	20230607	-27.47	5120	20231023	4.69	6640	-19.28	20240115	5250	2.10	20240307	7390	-27.47	20230607	5120	4.69	20231023	1.14	N	036030	1000	490 억		514835	N	N	0	N	00	N
105	20240412	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	0	3	0.00	11848860	2233	10.96	5300	5340	5300	6940	3740	5340	5306.25	2.14	-81	-81	5453	5396	5343	5286	5233	5370	5260	490	1600	1000	3950	10	1	49019283	2618	16.08	1.07	12	0.00	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		514716	N	N	0	N	00	N
106	20240411	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-60	5	-1.11	108002490	20278	67.50	5400	5400	5290	7020	3780	5400	5326.09	2.14	-875	-865	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2618	16.08	1.07	12	0.04	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.13	N	036030	1000	490 억		514797	N	N	0	N	00	N
107	20240411	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	84321010	15842	52.74	5400	5400	5290	7020	3780	5400	5322.62	2.15	-150	-140	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2613	16.05	1.07	12	0.03	332.00	4984.00	7390	20230607	-27.88	5120	20231023	4.10	6640	-19.73	20240115	5250	1.52	20240307	7390	-27.88	20230607	5120	4.10	20231023	1.13	N	036030	1000	490 억		515522	N	N	0	N	00	N
108	20240411	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	67503990	12676	42.20	5400	5400	5290	7020	3780	5400	5325.34	2.15	-305	-295	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2613	16.05	1.07	12	0.03	332.00	4984.00	7390	20230607	-27.88	5120	20231023	4.10	6640	-19.73	20240115	5250	1.52	20240307	7390	-27.88	20230607	5120	4.10	20231023	1.13	N	036030	1000	490 억		515367	N	N	0	N	00	N
109	20240411	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	54757340	10277	34.21	5400	5400	5290	7020	3780	5400	5328.14	2.15	-365	-355	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2613	16.05	1.07	12	0.02	332.00	4984.00	7390	20230607	-27.88	5120	20231023	4.10	6640	-19.73	20240115	5250	1.52	20240307	7390	-27.88	20230607	5120	4.10	20231023	1.13	N	036030	1000	490 억		515307	N	N	0	N	00	N
110	20240411	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-80	5	-1.48	43106960	8088	26.92	5400	5400	5290	7020	3780	5400	5329.74	2.15	-295	-285	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2608	16.02	1.07	12	0.02	332.00	4984.00	7390	20230607	-28.01	5120	20231023	3.91	6640	-19.88	20240115	5250	1.33	20240307	7390	-28.01	20230607	5120	3.91	20231023	1.13	N	036030	1000	490 억		515377	N	N	0	N	00	N
111	20240411	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	35172070	6594	21.95	5400	5400	5290	7020	3780	5400	5333.95	2.15	-138	-128	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2603	15.99	1.07	12	0.01	332.00	4984.00	7390	20230607	-28.15	5120	20231023	3.71	6640	-20.03	20240115	5250	1.14	20240307	7390	-28.15	20230607	5120	3.71	20231023	1.13	N	036030	1000	490 억		515534	N	N	0	N	00	N
112	20240411	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-60	5	-1.11	21750040	4068	13.54	5400	5400	5320	7020	3780	5400	5346.62	2.15	-138	-138	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2618	16.08	1.07	12	0.01	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.13	N	036030	1000	490 억		515534	N	N	0	N	00	N
113	20240411	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	0	3	0.00	593190	110	0.37	5400	5400	5370	7020	3780	5400	5392.64	2.15	-46	-46	5473	5436	5363	5326	5253	5455	5345	490	1620	1000	3990	10	1	49019283	2647	16.27	1.08	12	0.00	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.13	N	036030	1000	490 억		515626	N	N	0	N	00	N
114	20240409	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	20	2	0.37	159895750	29967	62.87	5380	5400	5290	6990	3770	5380	5335.73	2.15	-1112	-682	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2647	16.27	1.08	12	0.06	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.14	N	036030	1000	490 억		515672	N	N	0	N	00	N
115	20240409	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	144310970	27076	56.81	5380	5380	5290	6990	3770	5380	5329.85	2.15	-959	-529	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2632	16.17	1.08	12	0.06	332.00	4984.00	7390	20230607	-27.33	5120	20231023	4.88	6640	-19.13	20240115	5250	2.29	20240307	7390	-27.33	20230607	5120	4.88	20231023	1.14	N	036030	1000	490 억		515825	N	N	0	N	00	N
116	20240409	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	133667920	25084	52.63	5380	5380	5290	6990	3770	5380	5328.81	2.15	-959	-440	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2618	16.08	1.07	12	0.05	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		515825	N	N	0	N	00	N
117	20240409	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	121555540	22811	47.86	5380	5380	5290	6990	3770	5380	5328.81	2.15	-959	-440	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2618	16.08	1.07	12	0.05	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		515825	N	N	0	N	00	N
118	20240409	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	64826990	12141	25.47	5380	5380	5310	6990	3770	5380	5339.51	2.15	-859	-629	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2618	16.08	1.07	12	0.02	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		515925	N	N	0	N	00	N
119	20240409	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	41905800	7845	16.46	5380	5380	5310	6990	3770	5380	5341.72	2.15	-963	-963	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2618	16.08	1.07	12	0.02	332.00	4984.00	7390	20230607	-27.74	5120	20231023	4.30	6640	-19.58	20240115	5250	1.71	20240307	7390	-27.74	20230607	5120	4.30	20231023	1.14	N	036030	1000	490 억		515821	N	N	0	N	00	N
120	20240409	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-20	5	-0.37	23675860	4421	9.28	5380	5380	5340	6990	3770	5380	5355.32	2.15	208	208	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2627	16.14	1.08	12	0.01	332.00	4984.00	7390	20230607	-27.47	5120	20231023	4.69	6640	-19.28	20240115	5250	2.10	20240307	7390	-27.47	20230607	5120	4.69	20231023	1.14	N	036030	1000	490 억		516992	N	N	0	N	00	N
121	20240409	090402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	2469140	459	0.96	5380	5380	5370	6990	3770	5380	5379.39	2.15	-169	-169	5580	5480	5380	5280	5180	5430	5230	490	1610	1000	3980	10	1	49019283	2632	16.17	1.08	12	0.00	332.00	4984.00	7390	20230607	-27.33	5120	20231023	4.88	6640	-19.13	20240115	5250	2.29	20240307	7390	-27.33	20230607	5120	4.88	20231023	1.14	N	036030	1000	490 억		516615	N	N	0	N	00	N
122	20240408	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	253896220	47584	269.57	5480	5480	5280	7040	3800	5420	5335.74	2.15	-1695	-1146	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2637	16.20	1.08	12	0.10	332.00	4984.00	7390	20230607	-27.20	5120	20231023	5.08	6640	-18.98	20240115	5250	2.48	20240307	7390	-27.20	20230607	5120	5.08	20231023	1.14	N	036030	1000	490 억		516784	N	N	0	N	00	N
123	20240408	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-100	5	-1.85	220972390	41457	234.86	5480	5480	5280	7040	3800	5420	5330.16	2.15	-1511	-962	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2608	16.02	1.07	12	0.08	332.00	4984.00	7390	20230607	-28.01	5120	20231023	3.91	6640	-19.88	20240115	5250	1.33	20240307	7390	-28.01	20230607	5120	3.91	20231023	1.14	N	036030	1000	490 억		516968	N	N	0	N	00	N
124	20240408	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-140	5	-2.58	184625050	34621	196.13	5480	5480	5280	7040	3800	5420	5332.75	2.15	-1742	-1032	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2588	15.90	1.06	12	0.07	332.00	4984.00	7390	20230607	-28.55	5120	20231023	3.12	6640	-20.48	20240115	5250	0.57	20240307	7390	-28.55	20230607	5120	3.12	20231023	1.14	N	036030	1000	490 억		516737	N	N	0	N	00	N
125	20240408	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-60	5	-1.11	84929530	15819	89.62	5480	5480	5310	7040	3800	5420	5368.83	2.15	-2430	-1881	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2627	16.14	1.08	12	0.03	332.00	4984.00	7390	20230607	-27.47	5120	20231023	4.69	6640	-19.28	20240115	5250	2.10	20240307	7390	-27.47	20230607	5120	4.69	20231023	1.14	N	036030	1000	490 억		516049	N	N	0	N	00	N
126	20240408	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-70	5	-1.29	61914420	11501	65.15	5480	5480	5320	7040	3800	5420	5383.39	2.15	-2430	-1881	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2623	16.11	1.07	12	0.02	332.00	4984.00	7390	20230607	-27.60	5120	20231023	4.49	6640	-19.43	20240115	5250	1.90	20240307	7390	-27.60	20230607	5120	4.49	20231023	1.14	N	036030	1000	490 억		516049	N	N	0	N	00	N
127	20240408	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-60	5	-1.11	43824130	8115	45.97	5480	5480	5360	7040	3800	5420	5400.39	2.15	-2569	-2370	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2627	16.14	1.08	12	0.02	332.00	4984.00	7390	20230607	-27.47	5120	20231023	4.69	6640	-19.28	20240115	5250	2.10	20240307	7390	-27.47	20230607	5120	4.69	20231023	1.14	N	036030	1000	490 억		515910	N	N	0	N	00	N
128	20240408	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-20	5	-0.37	30904910	5713	32.36	5480	5480	5390	7040	3800	5420	5409.58	2.15	-1970	-1971	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2647	16.27	1.08	12	0.01	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.14	N	036030	1000	490 억		516509	N	N	0	N	00	N
129	20240408	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	0	3	0.00	5457630	1005	5.69	5480	5480	5410	7040	3800	5420	5430.48	2.16	-118	-119	5486	5452	5406	5372	5326	5470	5390	490	1620	1000	4010	10	1	49019283	2657	16.33	1.09	12	0.00	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.14	N	036030	1000	490 억		518361	N	N	0	N	00	N
130	20240405	160359	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	10	2	0.18	95243660	17651	79.15	5400	5440	5360	7030	3790	5410	5395.94	2.16	517	907	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2657	16.33	1.09	12	0.04	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.14	N	036030	1000	490 억		518479	N	N	0	N	00	N
131	20240405	150355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	10	2	0.18	86579020	16049	71.97	5400	5440	5360	7030	3790	5410	5394.67	2.16	738	1128	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2657	16.33	1.09	12	0.03	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.14	N	036030	1000	490 억		518700	N	N	0	N	00	N
132	20240405	140354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5390	-20	5	-0.37	65606420	12155	54.50	5400	5440	5360	7030	3790	5410	5397.48	2.16	23	179	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2642	16.23	1.08	12	0.02	332.00	4984.00	7390	20230607	-27.06	5120	20231023	5.27	6640	-18.83	20240115	5250	2.67	20240307	7390	-27.06	20230607	5120	5.27	20231023	1.14	N	036030	1000	490 억		517985	N	N	0	N	00	N
133	20240405	130354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	10	2	0.18	55759940	10324	46.29	5400	5440	5370	7030	3790	5410	5401.00	2.15	-512	-292	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2657	16.33	1.09	12	0.02	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.14	N	036030	1000	490 억		517450	N	N	0	N	00	N
134	20240405	120355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-10	5	-0.18	53369820	9881	44.31	5400	5440	5370	7030	3790	5410	5401.26	2.15	-630	-240	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2647	16.27	1.08	12	0.02	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.14	N	036030	1000	490 억		517332	N	N	0	N	00	N
135	20240405	110357	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5410	0	3	0.00	37127320	6878	30.84	5400	5440	5370	7030	3790	5410	5397.98	2.15	-853	-718	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2652	16.30	1.09	12	0.01	332.00	4984.00	7390	20230607	-26.79	5120	20231023	5.66	6640	-18.52	20240115	5250	3.05	20240307	7390	-26.79	20230607	5120	5.66	20231023	1.14	N	036030	1000	490 억		517109	N	N	0	N	00	N
136	20240405	100329	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	10	2	0.18	24003850	4444	19.93	5400	5440	5370	7030	3790	5410	5401.41	2.15	-695	-732	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2657	16.33	1.09	12	0.01	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.14	N	036030	1000	490 억		517267	N	N	0	N	00	N
137	20240405	090353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-10	5	-0.18	3448120	640	2.87	5400	5400	5380	7030	3790	5410	5387.69	2.15	-579	-579	5543	5476	5423	5356	5303	5450	5330	490	1620	1000	4000	10	1	49019283	2647	16.27	1.08	12	0.00	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.14	N	036030	1000	490 억		517383	N	N	0	N	00	N
138	20240404	160352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5410	-40	5	-0.73	120439950	22301	63.34	5450	5490	5370	7080	3820	5450	5400.61	2.16	-5103	-5103	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2652	16.30	1.09	12	0.05	332.00	4984.00	7390	20230607	-26.79	5120	20231023	5.66	6640	-18.52	20240115	5250	3.05	20240307	7390	-26.79	20230607	5120	5.66	20231023	1.16	N	036030	1000	490 억		517962	N	N	0	N	00	N
139	20240404	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5410	-40	5	-0.73	114204880	21147	60.06	5450	5490	5370	7080	3820	5450	5400.52	2.16	-4604	-4604	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2652	16.30	1.09	12	0.04	332.00	4984.00	7390	20230607	-26.79	5120	20231023	5.66	6640	-18.52	20240115	5250	3.05	20240307	7390	-26.79	20230607	5120	5.66	20231023	1.16	N	036030	1000	490 억		518461	N	N	0	N	00	N
140	20240404	140352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	-30	5	-0.55	104041900	19265	54.71	5450	5490	5370	7080	3820	5450	5400.57	2.16	-4139	-4139	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2657	16.33	1.09	12	0.04	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.16	N	036030	1000	490 억		518926	N	N	0	N	00	N
141	20240404	130349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-50	5	-0.92	98183890	18179	51.63	5450	5490	5370	7080	3820	5450	5400.95	2.16	-3886	-3886	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2647	16.27	1.08	12	0.04	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.16	N	036030	1000	490 억		519179	N	N	0	N	00	N
142	20240404	120350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-50	5	-0.92	86856670	16078	45.66	5450	5490	5370	7080	3820	5450	5402.21	2.16	-3223	-3223	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2647	16.27	1.08	12	0.03	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.16	N	036030	1000	490 억		519842	N	N	0	N	00	N
143	20240404	110350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5390	-60	5	-1.10	71198680	13170	37.40	5450	5490	5370	7080	3820	5450	5406.13	2.17	-2884	-2884	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2642	16.23	1.08	12	0.03	332.00	4984.00	7390	20230607	-27.06	5120	20231023	5.27	6640	-18.83	20240115	5250	2.67	20240307	7390	-27.06	20230607	5120	5.27	20231023	1.16	N	036030	1000	490 억		520181	N	N	0	N	00	N
144	20240404	100349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-50	5	-0.92	40882850	7543	21.42	5450	5490	5370	7080	3820	5450	5419.97	2.17	-1973	-1973	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2647	16.27	1.08	12	0.02	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.16	N	036030	1000	490 억		521092	N	N	0	N	00	N
145	20240404	090350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5470	20	2	0.37	5491780	1005	2.85	5450	5490	5450	7080	3820	5450	5464.46	2.18	-238	-238	5616	5532	5446	5362	5276	5575	5405	490	1630	1000	4030	10	1	49019283	2681	16.48	1.10	12	0.00	332.00	4984.00	7390	20230607	-25.98	5120	20231023	6.84	6640	-17.62	20240115	5250	4.19	20240307	7390	-25.98	20230607	5120	6.84	20231023	1.16	N	036030	1000	490 억		522827	N	N	0	N	00	N
146	20240403	160350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5450	0	3	0.00	189746910	35188	56.38	5400	5530	5360	7080	3820	5450	5392.36	2.18	-5680	-5680	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2672	16.42	1.09	12	0.07	332.00	4984.00	7390	20230607	-26.25	5120	20231023	6.45	6640	-17.92	20240115	5250	3.81	20240307	7390	-26.25	20230607	5120	6.45	20231023	1.16	N	036030	1000	490 억		523065	N	N	0	N	00	N
147	20240403	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5460	10	2	0.18	181344420	33645	53.91	5400	5530	5360	7080	3820	5450	5389.94	2.18	-5486	-5486	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2676	16.45	1.10	12	0.07	332.00	4984.00	7390	20230607	-26.12	5120	20231023	6.64	6640	-17.77	20240115	5250	4.00	20240307	7390	-26.12	20230607	5120	6.64	20231023	1.16	N	036030	1000	490 억		523259	N	N	0	N	00	N
148	20240403	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	-30	5	-0.55	148536910	27606	44.23	5400	5530	5360	7080	3820	5450	5380.60	2.19	-2461	-2461	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2657	16.33	1.09	12	0.06	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.16	N	036030	1000	490 억		526284	N	N	0	N	00	N
149	20240403	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-50	5	-0.92	105821950	19672	31.52	5400	5530	5360	7080	3820	5450	5379.32	2.19	-2418	-2418	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2647	16.27	1.08	12	0.04	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.16	N	036030	1000	490 억		526327	N	N	0	N	00	N
150	20240403	120349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5380	-70	5	-1.28	92370580	17174	27.52	5400	5530	5360	7080	3820	5450	5378.51	2.19	-1890	-1890	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2637	16.20	1.08	12	0.04	332.00	4984.00	7390	20230607	-27.20	5120	20231023	5.08	6640	-18.98	20240115	5250	2.48	20240307	7390	-27.20	20230607	5120	5.08	20231023	1.16	N	036030	1000	490 억		526855	N	N	0	N	00	N
151	20240403	110348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5370	-80	5	-1.47	77687330	14442	23.14	5400	5530	5360	7080	3820	5450	5379.26	2.20	-475	-475	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2632	16.17	1.08	12	0.03	332.00	4984.00	7390	20230607	-27.33	5120	20231023	4.88	6640	-19.13	20240115	5250	2.29	20240307	7390	-27.33	20230607	5120	4.88	20231023	1.16	N	036030	1000	490 억		528270	N	N	0	N	00	N
152	20240403	100349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5390	-60	5	-1.10	53074980	9859	15.80	5400	5530	5360	7080	3820	5450	5383.40	2.21	1245	1245	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2642	16.23	1.08	12	0.02	332.00	4984.00	7390	20230607	-27.06	5120	20231023	5.27	6640	-18.83	20240115	5250	2.67	20240307	7390	-27.06	20230607	5120	5.27	20231023	1.16	N	036030	1000	490 억		529990	N	N	0	N	00	N
153	20240403	090349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5510	60	2	1.10	5224770	958	1.54	5400	5530	5400	7080	3820	5450	5453.83	2.20	-101	-101	5643	5546	5443	5346	5243	5495	5295	490	1630	1000	4030	10	1	49019283	2701	16.60	1.11	12	0.00	332.00	4984.00	7390	20230607	-25.44	5120	20231023	7.62	6640	-17.02	20240115	5250	4.95	20240307	7390	-25.44	20230607	5120	7.62	20231023	1.16	N	036030	1000	490 억		528644	N	N	0	N	00	N
154	20240402	160340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5450	-70	5	-1.27	337576530	62379	207.97	5520	5540	5340	7170	3870	5520	5411.69	2.20	-12048	-14684	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2672	16.42	1.09	12	0.13	332.00	4984.00	7390	20230607	-26.25	5120	20231023	6.45	6640	-17.92	20240115	5250	3.81	20240307	7390	-26.25	20230607	5120	6.45	20231023	1.15	N	036030	1000	490 억		528745	N	N	0	N	00	N
155	20240402	150347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5450	-70	5	-1.27	322182150	59552	198.55	5520	5540	5340	7170	3870	5520	5410.10	2.20	-11733	-14255	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2672	16.42	1.09	12	0.12	332.00	4984.00	7390	20230607	-26.25	5120	20231023	6.45	6640	-17.92	20240115	5250	3.81	20240307	7390	-26.25	20230607	5120	6.45	20231023	1.15	N	036030	1000	490 억		529060	N	N	0	N	00	N
156	20240402	140348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	-100	5	-1.81	289637830	53545	178.52	5520	5540	5340	7170	3870	5520	5409.24	2.21	-10638	-12706	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2657	16.33	1.09	12	0.11	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.15	N	036030	1000	490 억		530155	N	N	0	N	00	N
157	20240402	130343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5420	-100	5	-1.81	269623180	49843	166.18	5520	5540	5340	7170	3870	5520	5409.45	2.21	-10013	-11675	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2657	16.33	1.09	12	0.10	332.00	4984.00	7390	20230607	-26.66	5120	20231023	5.86	6640	-18.37	20240115	5250	3.24	20240307	7390	-26.66	20230607	5120	5.86	20231023	1.15	N	036030	1000	490 억		530780	N	N	0	N	00	N
158	20240402	120343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5390	-130	5	-2.36	240542260	44458	148.22	5520	5540	5340	7170	3870	5520	5410.55	2.21	-9884	-11076	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2642	16.23	1.08	12	0.09	332.00	4984.00	7390	20230607	-27.06	5120	20231023	5.27	6640	-18.83	20240115	5250	2.67	20240307	7390	-27.06	20230607	5120	5.27	20231023	1.15	N	036030	1000	490 억		530909	N	N	0	N	00	N
159	20240402	110344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5400	-120	5	-2.17	131510780	24234	80.80	5520	5540	5390	7170	3870	5520	5426.71	2.21	-9396	-11141	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2647	16.27	1.08	12	0.05	332.00	4984.00	7390	20230607	-26.93	5120	20231023	5.47	6640	-18.67	20240115	5250	2.86	20240307	7390	-26.93	20230607	5120	5.47	20231023	1.15	N	036030	1000	490 억		531397	N	N	0	N	00	N
160	20240402	100343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5410	-110	5	-1.99	85108960	15644	52.16	5520	5540	5410	7170	3870	5520	5440.36	2.21	-8976	-9553	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2652	16.30	1.09	12	0.03	332.00	4984.00	7390	20230607	-26.79	5120	20231023	5.66	6640	-18.52	20240115	5250	3.05	20240307	7390	-26.79	20230607	5120	5.66	20231023	1.15	N	036030	1000	490 억		531817	N	N	0	N	00	N
161	20240402	090343	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5540	20	2	0.36	772830	140	0.47	5520	5540	5510	7170	3870	5520	5520.21	2.25	-26	-55	5606	5562	5506	5462	5406	5585	5485	490	1650	1000	4080	10	1	49019283	2716	16.69	1.11	12	0.00	332.00	4984.00	7390	20230607	-25.03	5120	20231023	8.20	6640	-16.57	20240115	5250	5.52	20240307	7390	-25.03	20230607	5120	8.20	20231023	1.15	N	036030	1000	490 억		540767	N	N	0	N	00	N
162	20240401	160341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5520	20	2	0.36	164449330	29980	101.12	5500	5550	5450	7150	3850	5500	5485.30	2.25	11267	8490	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2706	22.26	1.17	12	0.06	248.00	4716.00	7390	20230607	-25.30	5120	20231023	7.81	6640	-16.87	20240115	5250	5.14	20240307	7390	-25.30	20230607	5120	7.81	20231023	1.16	N	036030	1000	490 억		540734	N	N	0	N	00	N
163	20240401	150342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5520	20	2	0.36	156013860	28449	95.96	5500	5550	5450	7150	3850	5500	5483.98	2.25	11173	8369	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2706	22.26	1.17	12	0.06	248.00	4716.00	7390	20230607	-25.30	5120	20231023	7.81	6640	-16.87	20240115	5250	5.14	20240307	7390	-25.30	20230607	5120	7.81	20231023	1.16	N	036030	1000	490 억		540640	N	N	0	N	00	N
164	20240401	140341	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5510	10	2	0.18	143288570	26137	88.16	5500	5550	5450	7150	3850	5500	5482.21	2.24	9480	7227	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2701	22.22	1.17	12	0.05	248.00	4716.00	7390	20230607	-25.44	5120	20231023	7.62	6640	-17.02	20240115	5250	4.95	20240307	7390	-25.44	20230607	5120	7.62	20231023	1.16	N	036030	1000	490 억		538947	N	N	0	N	00	N
165	20240401	130342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5500	0	3	0.00	132657090	24206	81.65	5500	5550	5450	7150	3850	5500	5480.34	2.24	8960	7032	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2696	22.18	1.17	12	0.05	248.00	4716.00	7390	20230607	-25.58	5120	20231023	7.42	6640	-17.17	20240115	5250	4.76	20240307	7390	-25.58	20230607	5120	7.42	20231023	1.16	N	036030	1000	490 억		538427	N	N	0	N	00	N
166	20240401	120344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5480	-20	5	-0.36	91730720	16738	56.46	5500	5550	5450	7150	3850	5500	5480.39	2.22	4272	2651	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2686	22.10	1.16	12	0.03	248.00	4716.00	7390	20230607	-25.85	5120	20231023	7.03	6640	-17.47	20240115	5250	4.38	20240307	7390	-25.85	20230607	5120	7.03	20231023	1.16	N	036030	1000	490 억		533739	N	N	0	N	00	N
167	20240401	110342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5460	-40	5	-0.73	57835610	10536	35.54	5500	5550	5460	7150	3850	5500	5489.33	2.21	1910	1121	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2676	22.02	1.16	12	0.02	248.00	4716.00	7390	20230607	-26.12	5120	20231023	6.64	6640	-17.77	20240115	5250	4.00	20240307	7390	-26.12	20230607	5120	6.64	20231023	1.16	N	036030	1000	490 억		531377	N	N	0	N	00	N
168	20240401	100340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5510	10	2	0.18	17232580	3126	10.54	5500	5550	5490	7150	3850	5500	5512.66	2.20	142	-28	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2701	22.22	1.17	12	0.01	248.00	4716.00	7390	20230607	-25.44	5120	20231023	7.62	6640	-17.02	20240115	5250	4.95	20240307	7390	-25.44	20230607	5120	7.62	20231023	1.16	N	036030	1000	490 억		529609	N	N	0	N	00	N
169	20240401	090340	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5540	40	2	0.73	1111140	202	0.68	5500	5540	5500	7150	3850	5500	5500.69	2.20	-28	-28	5660	5580	5540	5460	5420	5560	5440	490	1650	1000	4070	10	1	49019283	2716	22.34	1.17	12	0.00	248.00	4716.00	7390	20230607	-25.03	5120	20231023	8.20	6640	-16.57	20240115	5250	5.52	20240307	7390	-25.03	20230607	5120	8.20	20231023	1.16	N	036030	1000	490 억		529439	N	N	0	N	00	N