KissMeData/051380/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	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	60	2	1.60	722938405	189841	132.81	3745	3855	3700	4865	2625	3745	3808.14	0.93	0	13782	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	584	76.10	1.36	12	1.24	50.00	2806.00	5200	20231220	-26.83	2860	20231005	33.04	4570	-16.74	20240109	3280	16.01	20240307	9250	-58.86	20230530	3280	16.01	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
3	20240430	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	55	2	1.47	685496465	179983	125.92	3745	3855	3700	4865	2625	3745	3808.67	0.93	0	12706	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	583	76.00	1.35	12	1.17	50.00	2806.00	5200	20231220	-26.92	2860	20231005	32.87	4570	-16.85	20240109	3280	15.85	20240307	9250	-58.92	20230530	3280	15.85	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
4	20240430	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	60	2	1.60	635037515	166702	116.62	3745	3855	3700	4865	2625	3745	3809.42	0.93	0	8703	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	584	76.10	1.36	12	1.09	50.00	2806.00	5200	20231220	-26.83	2860	20231005	33.04	4570	-16.74	20240109	3280	16.01	20240307	9250	-58.86	20230530	3280	16.01	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
5	20240430	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	80	2	2.14	559900285	146979	102.83	3745	3855	3700	4865	2625	3745	3809.39	0.93	0	6870	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	587	76.50	1.36	12	0.96	50.00	2806.00	5200	20231220	-26.44	2860	20231005	33.74	4570	-16.30	20240109	3280	16.62	20240307	9250	-58.65	20230530	3280	16.62	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
6	20240430	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	100	2	2.67	530729085	139349	97.49	3745	3855	3700	4865	2625	3745	3808.63	0.93	0	7464	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	590	76.90	1.37	12	0.91	50.00	2806.00	5200	20231220	-26.06	2860	20231005	34.44	4570	-15.86	20240109	3280	17.23	20240307	9250	-58.43	20230530	3280	17.23	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
7	20240430	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	60	2	1.60	355246085	93589	65.47	3745	3835	3700	4865	2625	3745	3795.81	0.93	0	10837	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	584	76.10	1.36	12	0.61	50.00	2806.00	5200	20231220	-26.83	2860	20231005	33.04	4570	-16.74	20240109	3280	16.01	20240307	9250	-58.86	20230530	3280	16.01	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
8	20240430	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	35	2	0.93	218644065	57724	40.38	3745	3835	3700	4865	2625	3745	3787.75	0.93	0	1192	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	580	75.60	1.35	12	0.38	50.00	2806.00	5200	20231220	-27.31	2860	20231005	32.17	4570	-17.29	20240109	3280	15.24	20240307	9250	-59.14	20230530	3280	15.24	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
9	20240430	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-10	5	-0.27	21560705	5793	4.05	3745	3755	3700	4865	2625	3745	3721.85	0.93	0	-1066	3841	3792	3716	3667	3591	3817	3692	77	1120	500	2690	5	1	15340072	573	74.70	1.33	12	0.04	50.00	2806.00	5200	20231220	-28.17	2860	20231005	30.59	4570	-18.27	20240109	3280	13.87	20240307	9250	-59.62	20230530	3280	13.87	20240307	3.74	N	051380	500	76 억		141956	N	N	0	N	00	N
10	20240429	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	105	2	2.88	517968905	139096	88.62	3670	3765	3640	4730	2550	3640	3723.86	0.60	0	49912	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	574	74.90	1.33	12	0.91	50.00	2806.00	5200	20231220	-27.98	2860	20231005	30.94	4570	-18.05	20240109	3280	14.18	20240307	9250	-59.51	20230530	3280	14.18	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
11	20240429	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	110	2	3.02	466411345	125344	79.86	3670	3765	3640	4730	2550	3640	3721.09	0.60	0	50197	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	575	75.00	1.34	12	0.82	50.00	2806.00	5200	20231220	-27.88	2860	20231005	31.12	4570	-17.94	20240109	3280	14.33	20240307	9250	-59.46	20230530	3280	14.33	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
12	20240429	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	85	2	2.34	411598565	110692	70.53	3670	3765	3640	4730	2550	3640	3718.46	0.60	0	47139	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	571	74.50	1.33	12	0.72	50.00	2806.00	5200	20231220	-28.37	2860	20231005	30.24	4570	-18.49	20240109	3280	13.57	20240307	9250	-59.73	20230530	3280	13.57	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
13	20240429	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	80	2	2.20	384632790	103456	65.92	3670	3765	3640	4730	2550	3640	3717.88	0.60	0	44627	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	571	74.40	1.33	12	0.67	50.00	2806.00	5200	20231220	-28.46	2860	20231005	30.07	4570	-18.60	20240109	3280	13.41	20240307	9250	-59.78	20230530	3280	13.41	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
14	20240429	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	90	2	2.47	353446510	95076	60.58	3670	3765	3640	4730	2550	3640	3717.56	0.60	0	42789	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	572	74.60	1.33	12	0.62	50.00	2806.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3280	13.72	20240307	9250	-59.68	20230530	3280	13.72	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
15	20240429	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	115	2	3.16	313542995	84410	53.78	3670	3765	3640	4730	2550	3640	3714.58	0.60	0	43209	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	576	75.10	1.34	12	0.55	50.00	2806.00	5200	20231220	-27.79	2860	20231005	31.29	4570	-17.83	20240109	3280	14.48	20240307	9250	-59.41	20230530	3280	14.48	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
16	20240429	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	80	2	2.20	163586065	44262	28.20	3670	3730	3640	4730	2550	3640	3695.93	0.60	0	25990	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	571	74.40	1.33	12	0.29	50.00	2806.00	5200	20231220	-28.46	2860	20231005	30.07	4570	-18.60	20240109	3280	13.41	20240307	9250	-59.78	20230530	3280	13.41	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
17	20240429	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	45	2	1.24	35657305	9746	6.21	3670	3685	3640	4730	2550	3640	3658.78	0.60	0	2912	3796	3717	3676	3597	3556	3697	3577	77	1090	500	2620	5	1	15340072	565	73.70	1.31	12	0.06	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9250	-60.16	20230530	3280	12.35	20240307	3.71	N	051380	500	76 억		92049	N	N	0	N	00	N
18	20240426	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-75	5	-2.02	550489005	149687	120.68	3715	3755	3635	4825	2605	3715	3678.15	0.71	0	-18169	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	558	72.80	1.30	12	0.98	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9250	-60.65	20230530	3280	10.98	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
19	20240426	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-50	5	-1.35	500072850	135845	109.52	3715	3755	3635	4825	2605	3715	3681.20	0.71	0	-18276	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	562	73.30	1.31	12	0.89	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9250	-60.38	20230530	3280	11.74	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
20	20240426	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-50	5	-1.35	409568270	111052	89.53	3715	3755	3635	4825	2605	3715	3688.07	0.71	0	-18159	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	562	73.30	1.31	12	0.72	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9250	-60.38	20230530	3280	11.74	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
21	20240426	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-40	5	-1.08	378494905	102569	82.69	3715	3755	3635	4825	2605	3715	3690.15	0.71	0	-18927	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	564	73.50	1.31	12	0.67	50.00	2806.00	5200	20231220	-29.33	2860	20231005	28.50	4570	-19.58	20240109	3280	12.04	20240307	9250	-60.27	20230530	3280	12.04	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
22	20240426	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-55	5	-1.48	347194070	94026	75.80	3715	3755	3635	4825	2605	3715	3692.53	0.71	0	-18042	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	561	73.20	1.30	12	0.61	50.00	2806.00	5200	20231220	-29.62	2860	20231005	27.97	4570	-19.91	20240109	3280	11.59	20240307	9250	-60.43	20230530	3280	11.59	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
23	20240426	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-35	5	-0.94	237635175	64097	51.67	3715	3755	3670	4825	2605	3715	3707.43	0.71	0	-9627	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	565	73.60	1.31	12	0.42	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
24	20240426	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-10	5	-0.27	143575135	38575	31.10	3715	3755	3695	4825	2605	3715	3721.98	0.71	0	3403	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	568	74.10	1.32	12	0.25	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
25	20240426	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	25	2	0.67	26797285	7198	5.80	3715	3750	3700	4825	2605	3715	3722.90	0.71	0	1981	3845	3780	3740	3675	3635	3760	3655	77	1110	500	2670	5	1	15340072	574	74.80	1.33	12	0.05	50.00	2806.00	5200	20231220	-28.08	2860	20231005	30.77	4570	-18.16	20240109	3280	14.02	20240307	9250	-59.57	20230530	3280	14.02	20240307	3.41	N	051380	500	76 억		109548	N	N	0	N	00	N
26	20240425	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-35	5	-0.93	453744985	121441	14.50	3760	3805	3700	4875	2625	3750	3736.45	0.74	0	-3792	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	570	74.30	1.32	12	0.79	50.00	2806.00	5200	20231220	-28.56	2860	20231005	29.90	4570	-18.71	20240109	3280	13.26	20240307	9250	-59.84	20230530	3280	13.26	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
27	20240425	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-25	5	-0.67	406659150	108766	12.99	3760	3805	3700	4875	2625	3750	3738.84	0.74	0	-3728	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	571	74.50	1.33	12	0.71	50.00	2806.00	5200	20231220	-28.37	2860	20231005	30.24	4570	-18.49	20240109	3280	13.57	20240307	9250	-59.73	20230530	3280	13.57	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
28	20240425	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-20	5	-0.53	378826350	101293	12.09	3760	3805	3700	4875	2625	3750	3739.91	0.74	0	-2061	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	572	74.60	1.33	12	0.66	50.00	2806.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3280	13.72	20240307	9250	-59.68	20230530	3280	13.72	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
29	20240425	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-5	5	-0.13	354312610	94722	11.31	3760	3805	3700	4875	2625	3750	3740.55	0.74	0	-495	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	574	74.90	1.33	12	0.62	50.00	2806.00	5200	20231220	-27.98	2860	20231005	30.94	4570	-18.05	20240109	3280	14.18	20240307	9250	-59.51	20230530	3280	14.18	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
30	20240425	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-10	5	-0.27	319395215	85384	10.19	3760	3805	3700	4875	2625	3750	3740.69	0.74	0	913	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	574	74.80	1.33	12	0.56	50.00	2806.00	5200	20231220	-28.08	2860	20231005	30.77	4570	-18.16	20240109	3280	14.02	20240307	9250	-59.57	20230530	3280	14.02	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
31	20240425	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-30	5	-0.80	280929315	75061	8.96	3760	3805	3700	4875	2625	3750	3742.68	0.74	0	6986	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	571	74.40	1.33	12	0.49	50.00	2806.00	5200	20231220	-28.46	2860	20231005	30.07	4570	-18.60	20240109	3280	13.41	20240307	9250	-59.78	20230530	3280	13.41	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
32	20240425	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	30	2	0.80	193916625	51787	6.18	3760	3805	3705	4875	2625	3750	3744.50	0.74	0	11401	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	580	75.60	1.35	12	0.34	50.00	2806.00	5200	20231220	-27.31	2860	20231005	32.17	4570	-17.29	20240109	3280	15.24	20240307	9250	-59.14	20230530	3280	15.24	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
33	20240425	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-5	5	-0.13	72101125	19180	2.29	3760	3805	3720	4875	2625	3750	3759.18	0.74	0	3057	4040	3895	3805	3660	3570	3850	3615	77	1125	500	2700	5	1	15340072	574	74.90	1.33	12	0.13	50.00	2806.00	5200	20231220	-27.98	2860	20231005	30.94	4570	-18.05	20240109	3280	14.18	20240307	9250	-59.51	20230530	3280	14.18	20240307	3.43	N	051380	500	76 억		113339	N	N	0	N	00	N
34	20240424	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	75	2	2.04	3175769805	831329	290.43	3930	3950	3715	4775	2575	3675	3820.20	0.81	0	-11827	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	575	75.00	1.34	12	5.42	50.00	2806.00	5200	20231220	-27.88	2860	20231005	31.12	4570	-17.94	20240109	3280	14.33	20240307	9250	-59.46	20230530	3280	14.33	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
35	20240424	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	85	2	2.31	3050017175	797824	278.72	3930	3950	3715	4775	2575	3675	3822.92	0.81	0	-25237	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	577	75.20	1.34	12	5.20	50.00	2806.00	5200	20231220	-27.69	2860	20231005	31.47	4570	-17.72	20240109	3280	14.63	20240307	9250	-59.35	20230530	3280	14.63	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
36	20240424	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	120	2	3.27	2933692480	766942	267.93	3930	3950	3715	4775	2575	3675	3825.18	0.81	0	-31956	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	582	75.90	1.35	12	5.00	50.00	2806.00	5200	20231220	-27.02	2860	20231005	32.69	4570	-16.96	20240109	3280	15.70	20240307	9250	-58.97	20230530	3280	15.70	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
37	20240424	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	130	2	3.54	2783072645	727395	254.12	3930	3950	3715	4775	2575	3675	3826.08	0.81	0	-40452	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	584	76.10	1.36	12	4.74	50.00	2806.00	5200	20231220	-26.83	2860	20231005	33.04	4570	-16.74	20240109	3280	16.01	20240307	9250	-58.86	20230530	3280	16.01	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
38	20240424	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	65	2	1.77	2462943415	642533	224.47	3930	3950	3720	4775	2575	3675	3833.18	0.81	0	-62122	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	574	74.80	1.33	12	4.19	50.00	2806.00	5200	20231220	-28.08	2860	20231005	30.77	4570	-18.16	20240109	3280	14.02	20240307	9250	-59.57	20230530	3280	14.02	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
39	20240424	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	80	2	2.18	2390963685	623313	217.76	3930	3950	3720	4775	2575	3675	3835.90	0.81	0	-66466	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	576	75.10	1.34	12	4.06	50.00	2806.00	5200	20231220	-27.79	2860	20231005	31.29	4570	-17.83	20240109	3280	14.48	20240307	9250	-59.41	20230530	3280	14.48	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
40	20240424	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	75	2	2.04	2194937215	571074	199.51	3930	3950	3720	4775	2575	3675	3843.53	0.81	0	-78380	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	575	75.00	1.34	12	3.72	50.00	2806.00	5200	20231220	-27.88	2860	20231005	31.12	4570	-17.94	20240109	3280	14.33	20240307	9250	-59.46	20230530	3280	14.33	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
41	20240424	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	195	2	5.31	1063102230	273291	95.48	3930	3950	3830	4775	2575	3675	3890.00	0.81	0	-76158	3735	3705	3650	3620	3565	3720	3635	77	1100	500	2640	5	1	15340072	594	77.40	1.38	12	1.78	50.00	2806.00	5200	20231220	-25.58	2860	20231005	35.31	4570	-15.32	20240109	3280	17.99	20240307	9250	-58.16	20230530	3280	17.99	20240307	3.48	N	051380	500	76 억		124342	N	N	0	N	00	N
42	20240423	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	65	2	1.80	333832470	91641	68.31	3620	3680	3595	4690	2530	3610	3642.89	0.74	0	10497	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	564	73.50	1.31	12	0.60	50.00	2806.00	5200	20231220	-29.33	2860	20231005	28.50	4570	-19.58	20240109	3280	12.04	20240307	9250	-60.27	20230530	3280	12.04	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
43	20240423	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	50	2	1.39	280033585	76936	57.35	3620	3680	3595	4690	2530	3610	3639.96	0.74	0	10568	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	561	73.20	1.30	12	0.50	50.00	2806.00	5200	20231220	-29.62	2860	20231005	27.97	4570	-19.91	20240109	3280	11.59	20240307	9250	-60.43	20230530	3280	11.59	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
44	20240423	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	30	2	0.83	184652495	50793	37.86	3620	3670	3595	4690	2530	3610	3635.57	0.74	0	2558	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	558	72.80	1.30	12	0.33	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9250	-60.65	20230530	3280	10.98	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
45	20240423	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	25	2	0.69	168232085	46279	34.49	3620	3670	3595	4690	2530	3610	3635.36	0.74	0	3262	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	558	72.70	1.30	12	0.30	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9250	-60.70	20230530	3280	10.82	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
46	20240423	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	20	2	0.55	149220570	41031	30.58	3620	3670	3595	4690	2530	3610	3637.01	0.74	0	5294	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	557	72.60	1.29	12	0.27	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9250	-60.76	20230530	3280	10.67	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
47	20240423	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	0	3	0.00	127857100	35134	26.19	3620	3670	3605	4690	2530	3610	3639.42	0.74	0	6849	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	554	72.20	1.29	12	0.23	50.00	2806.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3280	10.06	20240307	9250	-60.97	20230530	3280	10.06	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
48	20240423	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	55	2	1.52	68600235	18800	14.01	3620	3670	3620	4690	2530	3610	3649.69	0.74	0	6721	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	562	73.30	1.31	12	0.12	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9250	-60.38	20230530	3280	11.74	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
49	20240423	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	40	2	1.11	8277035	2283	1.70	3620	3650	3620	4690	2530	3610	3628.32	0.74	0	194	3803	3706	3643	3546	3483	3675	3515	77	1080	500	2590	5	1	15340072	560	73.00	1.30	12	0.01	50.00	2806.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3280	11.28	20240307	9250	-60.54	20230530	3280	11.28	20240307	3.54	N	051380	500	76 억		113841	N	N	0	N	00	N
50	20240422	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-75	5	-2.04	474254875	130313	66.54	3685	3740	3580	4790	2580	3685	3639.36	0.90	0	-24309	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	554	72.20	1.29	12	0.85	50.00	2806.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3280	10.06	20240307	9250	-60.97	20230530	3280	10.06	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
51	20240422	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-75	5	-2.04	459597300	126243	64.46	3685	3740	3580	4790	2580	3685	3640.58	0.90	0	-24346	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	554	72.20	1.29	12	0.82	50.00	2806.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3280	10.06	20240307	9250	-60.97	20230530	3280	10.06	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
52	20240422	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-75	5	-2.04	399589385	109587	55.96	3685	3740	3580	4790	2580	3685	3646.32	0.90	0	-22275	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	554	72.20	1.29	12	0.71	50.00	2806.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3280	10.06	20240307	9250	-60.97	20230530	3280	10.06	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
53	20240422	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-45	5	-1.22	299288100	81728	41.73	3685	3740	3595	4790	2580	3685	3662.00	0.90	0	-14957	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	558	72.80	1.30	12	0.53	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9250	-60.65	20230530	3280	10.98	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
54	20240422	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-60	5	-1.63	276753005	75525	38.56	3685	3740	3595	4790	2580	3685	3664.39	0.90	0	-14011	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	556	72.50	1.29	12	0.49	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
55	20240422	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-65	5	-1.76	220391945	59896	30.58	3685	3740	3615	4790	2580	3685	3679.58	0.90	0	-5224	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	555	72.40	1.29	12	0.39	50.00	2806.00	5200	20231220	-30.38	2860	20231005	26.57	4570	-20.79	20240109	3280	10.37	20240307	9250	-60.86	20230530	3280	10.37	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
56	20240422	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-5	5	-0.14	145110305	39232	20.03	3685	3740	3670	4790	2580	3685	3698.77	0.90	0	-769	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	565	73.60	1.31	12	0.26	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
57	20240422	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	20	2	0.54	28746475	7760	3.96	3685	3740	3685	4790	2580	3685	3704.44	0.90	0	-1047	3851	3767	3671	3587	3491	3720	3540	77	1105	500	2650	5	1	15340072	568	74.10	1.32	12	0.05	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	3.55	N	051380	500	76 억		138160	N	N	0	N	00	N
58	20240419	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	0	3	0.00	712505925	194204	162.68	3715	3755	3575	4790	2580	3685	3668.33	0.86	0	6574	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	565	73.70	1.31	12	1.27	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9250	-60.16	20230530	3280	12.35	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
59	20240419	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	20	2	0.54	668970795	182392	152.78	3715	3755	3575	4790	2580	3685	3667.76	0.86	0	6329	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	568	74.10	1.32	12	1.19	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
60	20240419	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-15	5	-0.41	482961030	132306	110.83	3715	3740	3575	4790	2580	3685	3650.32	0.86	0	-6583	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	563	73.40	1.31	12	0.86	50.00	2806.00	5200	20231220	-29.42	2860	20231005	28.32	4570	-19.69	20240109	3280	11.89	20240307	9250	-60.32	20230530	3280	11.89	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
61	20240419	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-45	5	-1.22	426099445	116741	97.79	3715	3740	3575	4790	2580	3685	3649.94	0.86	0	-7082	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	558	72.80	1.30	12	0.76	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9250	-60.65	20230530	3280	10.98	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
62	20240419	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-55	5	-1.49	384368885	105300	88.21	3715	3740	3575	4790	2580	3685	3650.21	0.86	0	-4066	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	557	72.60	1.29	12	0.69	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9250	-60.76	20230530	3280	10.67	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
63	20240419	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-60	5	-1.63	250544905	68068	57.02	3715	3740	3600	4790	2580	3685	3680.80	0.86	0	-13684	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	556	72.50	1.29	12	0.44	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
64	20240419	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	20	2	0.54	151229395	40860	34.23	3715	3740	3655	4790	2580	3685	3701.19	0.86	0	-11918	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	568	74.10	1.32	12	0.27	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
65	20240419	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	10	2	0.27	26484800	7173	6.01	3715	3720	3660	4790	2580	3685	3692.36	0.86	0	-3855	3785	3735	3680	3630	3575	3760	3655	77	1105	500	2650	5	1	15340072	567	73.90	1.32	12	0.05	50.00	2806.00	5200	20231220	-28.94	2860	20231005	29.20	4570	-19.15	20240109	3280	12.65	20240307	9250	-60.05	20230530	3280	12.65	20240307	3.61	N	051380	500	76 억		131586	N	N	0	N	00	N
66	20240418	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	35	2	0.96	436293535	118161	51.35	3630	3730	3625	4745	2555	3650	3692.78	0.82	0	5630	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	565	73.70	1.31	12	0.77	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9250	-60.16	20230530	3280	12.35	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
67	20240418	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	407173285	110252	47.91	3630	3730	3625	4745	2555	3650	3693.51	0.82	0	5968	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	565	73.60	1.31	12	0.72	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
68	20240418	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	316262055	85580	37.19	3630	3730	3625	4745	2555	3650	3696.05	0.82	0	5711	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	568	74.00	1.32	12	0.56	50.00	2806.00	5200	20231220	-28.85	2860	20231005	29.37	4570	-19.04	20240109	3280	12.80	20240307	9250	-60.00	20230530	3280	12.80	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
69	20240418	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	55	2	1.51	275475695	74528	32.39	3630	3730	3625	4745	2555	3650	3696.90	0.82	0	6360	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	568	74.10	1.32	12	0.49	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
70	20240418	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	226677095	61305	26.64	3630	3730	3625	4745	2555	3650	3698.32	0.82	0	9459	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	568	74.00	1.32	12	0.40	50.00	2806.00	5200	20231220	-28.85	2860	20231005	29.37	4570	-19.04	20240109	3280	12.80	20240307	9250	-60.00	20230530	3280	12.80	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
71	20240418	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	60	2	1.64	187890015	50825	22.09	3630	3730	3625	4745	2555	3650	3697.75	0.82	0	9159	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	569	74.20	1.32	12	0.33	50.00	2806.00	5200	20231220	-28.65	2860	20231005	29.72	4570	-18.82	20240109	3280	13.11	20240307	9250	-59.89	20230530	3280	13.11	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
72	20240418	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	65	2	1.78	126230075	34232	14.88	3630	3725	3625	4745	2555	3650	3688.62	0.82	0	3304	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	570	74.30	1.32	12	0.22	50.00	2806.00	5200	20231220	-28.56	2860	20231005	29.90	4570	-18.71	20240109	3280	13.26	20240307	9250	-59.84	20230530	3280	13.26	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
73	20240418	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	0	3	0.00	12041050	3301	1.43	3630	3680	3625	4745	2555	3650	3646.69	0.82	0	74	3800	3725	3665	3590	3530	3762	3627	77	1095	500	2620	5	1	15340072	560	73.00	1.30	12	0.02	50.00	2806.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3280	11.28	20240307	9250	-60.54	20230530	3280	11.28	20240307	3.65	N	051380	500	76 억		126456	N	N	0	N	00	N
74	20240417	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	45	2	1.25	833716515	227216	129.40	3625	3740	3605	4685	2525	3605	3669.34	0.85	0	-4739	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	560	73.00	1.30	12	1.48	50.00	2806.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3280	11.28	20240307	9250	-60.54	20230530	3280	11.28	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
75	20240417	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	75	2	2.08	786541425	214331	122.06	3625	3740	3605	4685	2525	3605	3669.78	0.85	0	-3398	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	565	73.60	1.31	12	1.40	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
76	20240417	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	90	2	2.50	698834755	190427	108.44	3625	3740	3605	4685	2525	3605	3669.86	0.85	0	1223	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	567	73.90	1.32	12	1.24	50.00	2806.00	5200	20231220	-28.94	2860	20231005	29.20	4570	-19.15	20240109	3280	12.65	20240307	9250	-60.05	20230530	3280	12.65	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
77	20240417	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	40	2	1.11	634328865	172857	98.44	3625	3740	3605	4685	2525	3605	3669.71	0.85	0	-2840	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	559	72.90	1.30	12	1.13	50.00	2806.00	5200	20231220	-29.90	2860	20231005	27.45	4570	-20.24	20240109	3280	11.13	20240307	9250	-60.59	20230530	3280	11.13	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
78	20240417	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	20	2	0.55	605503640	164933	93.93	3625	3740	3605	4685	2525	3605	3671.25	0.85	0	1771	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	556	72.50	1.29	12	1.08	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
79	20240417	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	75	2	2.08	520095370	141429	80.54	3625	3740	3605	4685	2525	3605	3677.48	0.85	0	16274	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	565	73.60	1.31	12	0.92	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
80	20240417	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	80	2	2.22	310927515	84875	48.33	3625	3715	3605	4685	2525	3605	3663.43	0.85	0	20531	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	565	73.70	1.31	12	0.55	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9250	-60.16	20230530	3280	12.35	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
81	20240417	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	30	2	0.83	22152495	6110	3.48	3625	3635	3605	4685	2525	3605	3625.96	0.85	0	-2000	3738	3671	3618	3551	3498	3645	3525	77	1080	500	2590	5	1	15340072	558	72.70	1.30	12	0.04	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9250	-60.70	20230530	3280	10.82	20240307	3.61	N	051380	500	76 억		130435	N	N	0	N	00	N
82	20240416	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-95	5	-2.57	617964420	171476	64.92	3670	3685	3565	4810	2590	3700	3603.71	1.02	0	-26154	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	553	72.10	1.28	12	1.12	50.00	2806.00	5200	20231220	-30.67	2860	20231005	26.05	4570	-21.12	20240109	3280	9.91	20240307	9250	-61.03	20230530	3280	9.91	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
83	20240416	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-100	5	-2.70	574752190	159457	60.37	3670	3685	3565	4810	2590	3700	3604.34	1.02	0	-25135	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	552	72.00	1.28	12	1.04	50.00	2806.00	5200	20231220	-30.77	2860	20231005	25.87	4570	-21.23	20240109	3280	9.76	20240307	9250	-61.08	20230530	3280	9.76	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
84	20240416	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-100	5	-2.70	489523360	135666	51.37	3670	3685	3565	4810	2590	3700	3608.20	1.02	0	-19304	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	552	72.00	1.28	12	0.88	50.00	2806.00	5200	20231220	-30.77	2860	20231005	25.87	4570	-21.23	20240109	3280	9.76	20240307	9250	-61.08	20230530	3280	9.76	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
85	20240416	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-75	5	-2.03	471440815	130649	49.47	3670	3685	3565	4810	2590	3700	3608.35	1.02	0	-17420	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	556	72.50	1.29	12	0.85	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
86	20240416	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-85	5	-2.30	445435015	123420	46.73	3670	3685	3565	4810	2590	3700	3608.99	1.02	0	-18019	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	555	72.30	1.29	12	0.80	50.00	2806.00	5200	20231220	-30.48	2860	20231005	26.40	4570	-20.90	20240109	3280	10.21	20240307	9250	-60.92	20230530	3280	10.21	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
87	20240416	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-90	5	-2.43	376749910	104300	39.49	3670	3685	3565	4810	2590	3700	3612.05	1.02	0	-10506	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	554	72.20	1.29	12	0.68	50.00	2806.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3280	10.06	20240307	9250	-60.97	20230530	3280	10.06	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
88	20240416	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-100	5	-2.70	262796970	72576	27.48	3670	3685	3565	4810	2590	3700	3620.83	1.02	0	2876	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	552	72.00	1.28	12	0.47	50.00	2806.00	5200	20231220	-30.77	2860	20231005	25.87	4570	-21.23	20240109	3280	9.76	20240307	9250	-61.08	20230530	3280	9.76	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
89	20240416	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-50	5	-1.35	88259615	24282	9.19	3670	3670	3605	4810	2590	3700	3634.37	1.02	0	12148	3846	3772	3626	3552	3406	3810	3590	77	1110	500	2660	5	1	15340072	560	73.00	1.30	12	0.16	50.00	2806.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3280	11.28	20240307	9250	-60.54	20230530	3280	11.28	20240307	3.66	N	051380	500	76 억		156992	N	N	0	N	00	N
90	20240415	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	65	2	1.79	935477550	258971	105.58	3610	3700	3480	4725	2545	3635	3611.18	1.38	0	-49497	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	568	74.00	1.32	12	1.69	50.00	2806.00	5200	20231220	-28.85	2860	20231005	29.37	4570	-19.04	20240109	3280	12.80	20240307	9250	-60.00	20230530	3280	12.80	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
91	20240415	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	35	2	0.96	856619150	237589	96.87	3610	3690	3480	4725	2545	3635	3605.42	1.38	0	-45868	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	563	73.40	1.31	12	1.55	50.00	2806.00	5200	20231220	-29.42	2860	20231005	28.32	4570	-19.69	20240109	3280	11.89	20240307	9250	-60.32	20230530	3280	11.89	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
92	20240415	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	55	2	1.51	719572185	200009	81.54	3610	3690	3480	4725	2545	3635	3597.63	1.38	0	-37767	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	566	73.80	1.32	12	1.30	50.00	2806.00	5200	20231220	-29.04	2860	20231005	29.02	4570	-19.26	20240109	3280	12.50	20240307	9250	-60.11	20230530	3280	12.50	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
93	20240415	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	5	2	0.14	658499370	183353	74.75	3610	3685	3480	4725	2545	3635	3591.34	1.38	0	-40567	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	558	72.80	1.30	12	1.20	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9250	-60.65	20230530	3280	10.98	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
94	20240415	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	10	2	0.28	559832495	156269	63.71	3610	3685	3480	4725	2545	3635	3582.36	1.38	0	-51535	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	559	72.90	1.30	12	1.02	50.00	2806.00	5200	20231220	-29.90	2860	20231005	27.45	4570	-20.24	20240109	3280	11.13	20240307	9250	-60.59	20230530	3280	11.13	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
95	20240415	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-25	5	-0.69	446391780	124819	50.89	3610	3685	3480	4725	2545	3635	3576.13	1.38	0	-43809	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	554	72.20	1.29	12	0.81	50.00	2806.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3280	10.06	20240307	9250	-60.97	20230530	3280	10.06	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
96	20240415	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	45	2	1.24	302336835	85003	34.66	3610	3685	3480	4725	2545	3635	3556.43	1.38	0	-29964	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	565	73.60	1.31	12	0.55	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
97	20240415	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	-105	5	-2.89	49761730	13955	5.69	3610	3610	3515	4725	2545	3635	3563.93	1.38	0	-4476	3845	3740	3610	3505	3375	3792	3557	77	1090	500	2610	5	1	15340072	542	70.60	1.26	12	0.09	50.00	2806.00	5200	20231220	-32.12	2860	20231005	23.43	4570	-22.76	20240109	3280	7.62	20240307	9250	-61.84	20230530	3280	7.62	20240307	3.66	N	051380	500	76 억		211669	N	N	0	N	00	N
98	20240412	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	160	2	4.60	877681515	241905	84.68	3480	3715	3480	4515	2435	3475	3628.37	0.98	0	61504	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	558	72.70	1.30	12	1.58	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9250	-60.70	20230530	3280	10.82	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
99	20240412	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	125	2	3.60	810758365	223426	78.21	3480	3715	3480	4515	2435	3475	3628.96	0.98	0	56958	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	552	72.00	1.28	12	1.46	50.00	2806.00	5200	20231220	-30.77	2860	20231005	25.87	4570	-21.23	20240109	3280	9.76	20240307	9250	-61.08	20230530	3280	9.76	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
100	20240412	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	170	2	4.89	720175240	198378	69.45	3480	3715	3480	4515	2435	3475	3630.55	0.98	0	51108	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	559	72.90	1.30	12	1.29	50.00	2806.00	5200	20231220	-29.90	2860	20231005	27.45	4570	-20.24	20240109	3280	11.13	20240307	9250	-60.59	20230530	3280	11.13	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
101	20240412	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	165	2	4.75	685811260	188916	66.13	3480	3715	3480	4515	2435	3475	3630.49	0.98	0	51140	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	558	72.80	1.30	12	1.23	50.00	2806.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3280	10.98	20240307	9250	-60.65	20230530	3280	10.98	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
102	20240412	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	190	2	5.47	633180210	174465	61.07	3480	3715	3480	4515	2435	3475	3629.53	0.98	0	47916	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	562	73.30	1.31	12	1.14	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9250	-60.38	20230530	3280	11.74	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
103	20240412	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	210	2	6.04	439344115	121774	42.63	3480	3695	3480	4515	2435	3475	3608.19	0.98	0	31428	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	565	73.70	1.31	12	0.79	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9250	-60.16	20230530	3280	12.35	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
104	20240412	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	160	2	4.60	276928620	77393	27.09	3480	3675	3480	4515	2435	3475	3578.61	0.98	0	8348	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	558	72.70	1.30	12	0.50	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9250	-60.70	20230530	3280	10.82	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
105	20240412	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	65	2	1.87	37600120	10705	3.75	3480	3590	3480	4515	2435	3475	3513.47	0.98	0	-1761	3745	3610	3515	3380	3285	3562	3332	77	1040	500	2500	5	1	15340072	543	70.80	1.26	12	0.07	50.00	2806.00	5200	20231220	-31.92	2860	20231005	23.78	4570	-22.54	20240109	3280	7.93	20240307	9250	-61.73	20230530	3280	7.93	20240307	3.66	N	051380	500	76 억		150589	N	N	0	N	00	N
106	20240411	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3475	-145	5	-4.01	966154570	274186	95.32	3615	3650	3420	4705	2535	3620	3524.55	0.78	0	31014	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	533	69.50	1.24	12	1.79	50.00	2806.00	5200	20231220	-33.17	2860	20231005	21.50	4570	-23.96	20240109	3280	5.95	20240307	9250	-62.43	20230530	3280	5.95	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
107	20240411	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-95	5	-2.62	896040865	254082	88.33	3615	3650	3420	4705	2535	3620	3526.51	0.78	0	28855	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	541	70.50	1.26	12	1.66	50.00	2806.00	5200	20231220	-32.21	2860	20231005	23.25	4570	-22.87	20240109	3280	7.47	20240307	9250	-61.89	20230530	3280	7.47	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
108	20240411	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-55	5	-1.52	634227635	179389	62.36	3615	3650	3420	4705	2535	3620	3535.39	0.78	0	7550	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	547	71.30	1.27	12	1.17	50.00	2806.00	5200	20231220	-31.44	2860	20231005	24.65	4570	-21.99	20240109	3280	8.69	20240307	9250	-61.46	20230530	3280	8.69	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
109	20240411	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-75	5	-2.07	608191765	172068	59.82	3615	3650	3420	4705	2535	3620	3534.50	0.78	0	6221	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	544	70.90	1.26	12	1.12	50.00	2806.00	5200	20231220	-31.83	2860	20231005	23.95	4570	-22.43	20240109	3280	8.08	20240307	9250	-61.68	20230530	3280	8.08	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
110	20240411	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-45	5	-1.24	585276015	165621	57.58	3615	3650	3420	4705	2535	3620	3533.72	0.78	0	6775	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	548	71.50	1.27	12	1.08	50.00	2806.00	5200	20231220	-31.25	2860	20231005	25.00	4570	-21.77	20240109	3280	8.99	20240307	9250	-61.35	20230530	3280	8.99	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
111	20240411	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-60	5	-1.66	559974265	158519	55.11	3615	3650	3420	4705	2535	3620	3532.43	0.78	0	4688	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	546	71.20	1.27	12	1.03	50.00	2806.00	5200	20231220	-31.54	2860	20231005	24.48	4570	-22.10	20240109	3280	8.54	20240307	9250	-61.51	20230530	3280	8.54	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
112	20240411	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-50	5	-1.38	451395555	128204	44.57	3615	3650	3420	4705	2535	3620	3520.76	0.78	0	-2768	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	548	71.40	1.27	12	0.84	50.00	2806.00	5200	20231220	-31.35	2860	20231005	24.83	4570	-21.88	20240109	3280	8.84	20240307	9250	-61.41	20230530	3280	8.84	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
113	20240411	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-70	5	-1.93	44266170	12351	4.29	3615	3625	3550	4705	2535	3620	3583.42	0.78	0	-2790	3793	3706	3648	3561	3503	3677	3532	77	1085	500	2600	5	1	15340072	545	71.00	1.27	12	0.08	50.00	2806.00	5200	20231220	-31.73	2860	20231005	24.13	4570	-22.32	20240109	3280	8.23	20240307	9250	-61.62	20230530	3280	8.23	20240307	3.82	N	051380	500	76 억		120392	N	N	0	N	00	N
114	20240409	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-110	5	-2.95	1032721160	283881	55.93	3660	3735	3590	4845	2615	3730	3637.85	0.93	0	-24015	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	555	72.40	1.29	12	1.85	50.00	2806.00	5200	20231220	-30.38	2860	20231005	26.57	4570	-20.79	20240109	3280	10.37	20240307	9250	-60.86	20230530	3280	10.37	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
115	20240409	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-105	5	-2.82	966248355	265546	52.31	3660	3735	3590	4845	2615	3730	3638.71	0.93	0	-21448	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	556	72.50	1.29	12	1.73	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
116	20240409	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-105	5	-2.82	851386325	233743	46.05	3660	3735	3590	4845	2615	3730	3642.38	0.93	0	-30945	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	556	72.50	1.29	12	1.52	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
117	20240409	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-115	5	-3.08	792291745	217379	42.82	3660	3735	3590	4845	2615	3730	3644.73	0.93	0	-30184	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	555	72.30	1.29	12	1.42	50.00	2806.00	5200	20231220	-30.48	2860	20231005	26.40	4570	-20.90	20240109	3280	10.21	20240307	9250	-60.92	20230530	3280	10.21	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
118	20240409	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-105	5	-2.82	665035580	182149	35.88	3660	3735	3590	4845	2615	3730	3651.03	0.93	0	-38083	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	556	72.50	1.29	12	1.19	50.00	2806.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3280	10.52	20240307	9250	-60.81	20230530	3280	10.52	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
119	20240409	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-125	5	-3.35	550614885	150439	29.64	3660	3735	3605	4845	2615	3730	3660.03	0.93	0	-31023	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	553	72.10	1.28	12	0.98	50.00	2806.00	5200	20231220	-30.67	2860	20231005	26.05	4570	-21.12	20240109	3280	9.91	20240307	9250	-61.03	20230530	3280	9.91	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
120	20240409	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-50	5	-1.34	162727210	44091	8.69	3660	3735	3660	4845	2615	3730	3690.67	0.93	0	7005	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	565	73.60	1.31	12	0.29	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
121	20240409	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-25	5	-0.67	33472600	9106	1.79	3660	3720	3660	4845	2615	3730	3675.58	0.93	0	2198	3983	3856	3743	3616	3503	3920	3680	77	1115	500	2680	5	1	15340072	568	74.10	1.32	12	0.06	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	3.80	N	051380	500	76 억		142526	N	N	0	N	00	N
122	20240408	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	75	2	2.05	1885020440	502376	148.87	3655	3870	3630	4750	2560	3655	3752.37	0.91	0	8468	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	572	74.60	1.33	12	3.27	50.00	2806.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3280	13.72	20240307	9250	-59.68	20230530	3280	13.72	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
123	20240408	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	115	2	3.15	1672152255	445696	132.07	3655	3870	3630	4750	2560	3655	3751.90	0.91	0	-1741	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	578	75.40	1.34	12	2.91	50.00	2806.00	5200	20231220	-27.50	2860	20231005	31.82	4570	-17.51	20240109	3280	14.94	20240307	9250	-59.24	20230530	3280	14.94	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
124	20240408	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	90	2	2.46	1358087450	362596	107.45	3655	3870	3630	4750	2560	3655	3745.59	0.91	0	2235	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	574	74.90	1.33	12	2.36	50.00	2806.00	5200	20231220	-27.98	2860	20231005	30.94	4570	-18.05	20240109	3280	14.18	20240307	9250	-59.51	20230530	3280	14.18	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
125	20240408	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	120	2	3.28	1241366170	331422	98.21	3655	3870	3630	4750	2560	3655	3745.72	0.91	0	3819	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	579	75.50	1.35	12	2.16	50.00	2806.00	5200	20231220	-27.40	2860	20231005	31.99	4570	-17.40	20240109	3280	15.09	20240307	9250	-59.19	20230530	3280	15.09	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
126	20240408	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	120	2	3.28	888607405	238801	70.76	3655	3810	3630	4750	2560	3655	3721.27	0.91	0	5870	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	579	75.50	1.35	12	1.56	50.00	2806.00	5200	20231220	-27.40	2860	20231005	31.99	4570	-17.40	20240109	3280	15.09	20240307	9250	-59.19	20230530	3280	15.09	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
127	20240408	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	100	2	2.74	795190250	213913	63.39	3655	3810	3630	4750	2560	3655	3717.51	0.91	0	5018	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	576	75.10	1.34	12	1.39	50.00	2806.00	5200	20231220	-27.79	2860	20231005	31.29	4570	-17.83	20240109	3280	14.48	20240307	9250	-59.41	20230530	3280	14.48	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
128	20240408	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	85	2	2.33	436923425	118878	35.23	3655	3745	3630	4750	2560	3655	3675.49	0.91	0	27113	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	574	74.80	1.33	12	0.77	50.00	2806.00	5200	20231220	-28.08	2860	20231005	30.77	4570	-18.16	20240109	3280	14.02	20240307	9250	-59.57	20230530	3280	14.02	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
129	20240408	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	40	2	1.09	51319050	13986	4.14	3655	3705	3655	4750	2560	3655	3669.89	0.91	0	5730	3848	3751	3683	3586	3518	3717	3552	77	1095	500	2630	5	1	15340072	567	73.90	1.32	12	0.09	50.00	2806.00	5200	20231220	-28.94	2860	20231005	29.20	4570	-19.15	20240109	3280	12.65	20240307	9250	-60.05	20230530	3280	12.65	20240307	4.07	N	051380	500	76 억		139378	N	N	0	N	00	N
130	20240405	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-195	5	-5.06	1197443145	324338	43.07	3765	3780	3615	5000	2695	3850	3692.34	0.93	0	-3890	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	561	73.10	1.30	12	2.11	50.00	2806.00	5200	20231220	-29.71	2860	20231005	27.80	4570	-20.02	20240109	3280	11.43	20240307	9250	-60.49	20230530	3280	11.43	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
131	20240405	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-150	5	-3.90	1010993335	273512	36.32	3765	3780	3615	5000	2695	3850	3696.34	0.93	0	8215	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	568	74.00	1.32	12	1.78	50.00	2806.00	5200	20231220	-28.85	2860	20231005	29.37	4570	-19.04	20240109	3280	12.80	20240307	9250	-60.00	20230530	3280	12.80	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
132	20240405	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-165	5	-4.29	868117975	234644	31.16	3765	3780	3615	5000	2695	3850	3699.72	0.93	0	14538	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	565	73.70	1.31	12	1.53	50.00	2806.00	5200	20231220	-29.13	2860	20231005	28.85	4570	-19.37	20240109	3280	12.35	20240307	9250	-60.16	20230530	3280	12.35	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
133	20240405	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-150	5	-3.90	768710270	207641	27.57	3765	3780	3615	5000	2695	3850	3702.11	0.93	0	23232	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	568	74.00	1.32	12	1.35	50.00	2806.00	5200	20231220	-28.85	2860	20231005	29.37	4570	-19.04	20240109	3280	12.80	20240307	9250	-60.00	20230530	3280	12.80	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
134	20240405	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-160	5	-4.16	741194550	200201	26.59	3765	3780	3615	5000	2695	3850	3702.25	0.93	0	25259	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	566	73.80	1.32	12	1.31	50.00	2806.00	5200	20231220	-29.04	2860	20231005	29.02	4570	-19.26	20240109	3280	12.50	20240307	9250	-60.11	20230530	3280	12.50	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
135	20240405	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-175	5	-4.55	699284985	188823	25.07	3765	3780	3615	5000	2695	3850	3703.39	0.93	0	26205	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	564	73.50	1.31	12	1.23	50.00	2806.00	5200	20231220	-29.33	2860	20231005	28.50	4570	-19.58	20240109	3280	12.04	20240307	9250	-60.27	20230530	3280	12.04	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
136	20240405	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-120	5	-3.12	517138345	139485	18.52	3765	3780	3615	5000	2695	3850	3707.48	0.93	0	18128	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	572	74.60	1.33	12	0.91	50.00	2806.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3280	13.72	20240307	9250	-59.68	20230530	3280	13.72	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
137	20240405	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-140	5	-3.64	222884775	60294	8.01	3765	3780	3615	5000	2695	3850	3696.63	0.93	0	5661	4036	3942	3821	3727	3606	3990	3775	77	1150	500	2770	5	1	15340072	569	74.20	1.32	12	0.39	50.00	2806.00	5200	20231220	-28.65	2860	20231005	29.72	4570	-18.82	20240109	3280	13.11	20240307	9250	-59.89	20230530	3280	13.11	20240307	3.43	N	051380	500	76 억		143089	N	N	0	N	00	N
138	20240404	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	60	2	1.58	2833456240	740049	12.55	3740	3915	3700	4925	2655	3790	3828.72	0.36	0	87353	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	591	77.00	1.37	12	4.82	50.00	2806.00	5200	20231220	-25.96	2860	20231005	34.62	4570	-15.75	20240109	3280	17.38	20240307	9250	-58.38	20230530	3280	17.38	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
139	20240404	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	50	2	1.32	2672813785	698218	11.84	3740	3915	3700	4925	2655	3790	3828.07	0.36	0	97455	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	589	76.80	1.37	12	4.55	50.00	2806.00	5200	20231220	-26.15	2860	20231005	34.27	4570	-15.97	20240109	3280	17.07	20240307	9250	-58.49	20230530	3280	17.07	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
140	20240404	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	5	2	0.13	2518695700	657644	11.15	3740	3915	3700	4925	2655	3790	3829.89	0.36	0	102160	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	582	75.90	1.35	12	4.29	50.00	2806.00	5200	20231220	-27.02	2860	20231005	32.69	4570	-16.96	20240109	3280	15.70	20240307	9250	-58.97	20230530	3280	15.70	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
141	20240404	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-5	5	-0.13	2423229805	632473	10.72	3740	3915	3700	4925	2655	3790	3831.38	0.36	0	98575	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	581	75.70	1.35	12	4.12	50.00	2806.00	5200	20231220	-27.21	2860	20231005	32.34	4570	-17.18	20240109	3280	15.40	20240307	9250	-59.08	20230530	3280	15.40	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
142	20240404	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	55	2	1.45	2216635705	578427	9.81	3740	3915	3700	4925	2655	3790	3832.20	0.36	0	103280	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	590	76.90	1.37	12	3.77	50.00	2806.00	5200	20231220	-26.06	2860	20231005	34.44	4570	-15.86	20240109	3280	17.23	20240307	9250	-58.43	20230530	3280	17.23	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
143	20240404	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	90	2	2.37	1964035420	513185	8.70	3740	3915	3700	4925	2655	3790	3827.17	0.36	0	104626	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	595	77.60	1.38	12	3.35	50.00	2806.00	5200	20231220	-25.38	2860	20231005	35.66	4570	-15.10	20240109	3280	18.29	20240307	9250	-58.05	20230530	3280	18.29	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
144	20240404	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	50	2	1.32	1238954905	326117	5.53	3740	3865	3700	4925	2655	3790	3799.12	0.36	0	51890	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	589	76.80	1.37	12	2.13	50.00	2806.00	5200	20231220	-26.15	2860	20231005	34.27	4570	-15.97	20240109	3280	17.07	20240307	9250	-58.49	20230530	3280	17.07	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
145	20240404	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-25	5	-0.66	217620200	58327	0.99	3740	3780	3700	4925	2655	3790	3730.74	0.36	0	9786	4633	4211	3968	3546	3303	4090	3425	77	1135	500	2720	5	1	15340072	578	75.30	1.34	12	0.38	50.00	2806.00	5200	20231220	-27.60	2860	20231005	31.64	4570	-17.61	20240109	3280	14.79	20240307	9250	-59.30	20230530	3280	14.79	20240307	3.48	N	051380	500	76 억		55950	N	N	0	N	00	N
146	20240403	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	155	2	4.26	24050327655	5870753	1284.71	3995	4390	3725	4725	2545	3635	4096.78	1.71	0	-207573	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	581	75.80	1.35	12	38.27	50.00	2806.00	5200	20231220	-27.12	2860	20231005	32.52	4570	-17.07	20240109	3280	15.55	20240307	9250	-59.03	20230530	3280	15.55	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
147	20240403	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	150	2	4.13	23655997230	5766610	1261.92	3995	4390	3725	4725	2545	3635	4102.24	1.71	0	-209118	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	581	75.70	1.35	12	37.59	50.00	2806.00	5200	20231220	-27.21	2860	20231005	32.34	4570	-17.18	20240109	3280	15.40	20240307	9250	-59.08	20230530	3280	15.40	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
148	20240403	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	110	2	3.03	22823046360	5546695	1213.80	3995	4390	3745	4725	2545	3635	4114.71	1.71	0	-205374	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	574	74.90	1.33	12	36.16	50.00	2806.00	5200	20231220	-27.98	2860	20231005	30.94	4570	-18.05	20240109	3280	14.18	20240307	9250	-59.51	20230530	3280	14.18	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
149	20240403	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	130	2	3.58	22397560565	5433533	1189.03	3995	4390	3750	4725	2545	3635	4122.10	1.71	0	-196340	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	578	75.30	1.34	12	35.42	50.00	2806.00	5200	20231220	-27.60	2860	20231005	31.64	4570	-17.61	20240109	3280	14.79	20240307	9250	-59.30	20230530	3280	14.79	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
150	20240403	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	170	2	4.68	22057627750	5343692	1169.37	3995	4390	3750	4725	2545	3635	4127.79	1.71	0	-186993	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	584	76.10	1.36	12	34.83	50.00	2806.00	5200	20231220	-26.83	2860	20231005	33.04	4570	-16.74	20240109	3280	16.01	20240307	9250	-58.86	20230530	3280	16.01	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
151	20240403	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	190	2	5.23	21522962770	5202985	1138.58	3995	4390	3750	4725	2545	3635	4136.66	1.71	0	-169114	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	587	76.50	1.36	12	33.92	50.00	2806.00	5200	20231220	-26.44	2860	20231005	33.74	4570	-16.30	20240109	3280	16.62	20240307	9250	-58.65	20230530	3280	16.62	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
152	20240403	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	220	2	6.05	19863826485	4766760	1043.12	3995	4390	3840	4725	2545	3635	4167.15	1.71	0	-169056	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	591	77.10	1.37	12	31.07	50.00	2806.00	5200	20231220	-25.87	2860	20231005	34.79	4570	-15.65	20240109	3280	17.53	20240307	9250	-58.32	20230530	3280	17.53	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
153	20240403	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	670	2	18.43	6987968605	1642617	359.46	3995	4390	3990	4725	2545	3635	4254.17	1.71	0	-47496	3715	3675	3620	3580	3525	3695	3600	77	1090	500	2610	5	1	15340072	660	86.10	1.53	12	10.71	50.00	2806.00	5200	20231220	-17.21	2860	20231005	50.52	4570	-5.80	20240109	3280	31.25	20240307	9250	-53.46	20230530	3280	31.25	20240307	3.49	N	051380	500	76 억		262846	N	N	0	N	00	N
154	20240402	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-60	5	-1.62	1099685425	304584	84.87	3605	3660	3565	4800	2590	3695	3610.30	1.48	0	36429	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	558	72.70	1.30	12	1.99	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9250	-60.70	20230530	3280	10.82	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
155	20240402	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-65	5	-1.76	955287690	264847	73.80	3605	3655	3565	4800	2590	3695	3606.93	1.48	0	34066	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	557	72.60	1.29	12	1.73	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9250	-60.76	20230530	3280	10.67	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
156	20240402	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-90	5	-2.44	827251570	229273	63.88	3605	3655	3565	4800	2590	3695	3608.13	1.48	0	27514	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	553	72.10	1.28	12	1.49	50.00	2806.00	5200	20231220	-30.67	2860	20231005	26.05	4570	-21.12	20240109	3280	9.91	20240307	9250	-61.03	20230530	3280	9.91	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
157	20240402	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-65	5	-1.76	763950310	211745	59.00	3605	3655	3565	4800	2590	3695	3607.86	1.48	0	25313	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	557	72.60	1.29	12	1.38	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9250	-60.76	20230530	3280	10.67	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
158	20240402	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-75	5	-2.03	700927450	194350	54.15	3605	3655	3565	4800	2590	3695	3606.50	1.48	0	22225	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	555	72.40	1.29	12	1.27	50.00	2806.00	5200	20231220	-30.38	2860	20231005	26.57	4570	-20.79	20240109	3280	10.37	20240307	9250	-60.86	20230530	3280	10.37	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
159	20240402	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-100	5	-2.71	635167380	176181	49.09	3605	3655	3565	4800	2590	3695	3605.17	1.48	0	19779	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	551	71.90	1.28	12	1.15	50.00	2806.00	5200	20231220	-30.87	2860	20231005	25.70	4570	-21.33	20240109	3280	9.60	20240307	9250	-61.14	20230530	3280	9.60	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
160	20240402	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-65	5	-1.76	517563210	143558	40.00	3605	3655	3565	4800	2590	3695	3605.22	1.48	0	10952	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	557	72.60	1.29	12	0.94	50.00	2806.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3280	10.67	20240307	9250	-60.76	20230530	3280	10.67	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
161	20240402	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-60	5	-1.62	165972670	45964	12.81	3605	3655	3605	4800	2590	3695	3610.84	1.48	0	4279	3845	3770	3710	3635	3575	3740	3605	77	1105	500	2660	5	1	15340072	558	72.70	1.30	12	0.30	50.00	2806.00	5200	20231220	-30.10	2860	20231005	27.10	4570	-20.46	20240109	3280	10.82	20240307	9250	-60.70	20230530	3280	10.82	20240307	3.21	N	051380	500	76 억		226790	N	N	0	N	00	N
162	20240401	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	30	2	0.82	1250009775	337443	14.68	3705	3785	3650	4760	2570	3665	3704.44	1.31	0	24622	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	567	73.90	1.32	12	2.20	50.00	2806.00	5200	20231220	-28.94	2860	20231005	29.20	4570	-19.15	20240109	3280	12.65	20240307	9250	-60.05	20230530	3280	12.65	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
163	20240401	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	25	2	0.68	1154653830	311598	13.55	3705	3785	3650	4760	2570	3665	3705.67	1.31	0	27284	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	566	73.80	1.32	12	2.03	50.00	2806.00	5200	20231220	-29.04	2860	20231005	29.02	4570	-19.26	20240109	3280	12.50	20240307	9250	-60.11	20230530	3280	12.50	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
164	20240401	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-5	5	-0.14	1078576595	290871	12.65	3705	3785	3650	4760	2570	3665	3708.19	1.31	0	21662	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	561	73.20	1.30	12	1.90	50.00	2806.00	5200	20231220	-29.62	2860	20231005	27.97	4570	-19.91	20240109	3280	11.59	20240307	9250	-60.43	20230530	3280	11.59	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
165	20240401	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	15	2	0.41	998593485	269063	11.70	3705	3785	3650	4760	2570	3665	3711.49	1.31	0	22154	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	565	73.60	1.31	12	1.75	50.00	2806.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3280	12.20	20240307	9250	-60.22	20230530	3280	12.20	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
166	20240401	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	40	2	1.09	914128815	246224	10.71	3705	3785	3650	4760	2570	3665	3712.72	1.31	0	23155	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	568	74.10	1.32	12	1.61	50.00	2806.00	5200	20231220	-28.75	2860	20231005	29.55	4570	-18.93	20240109	3280	12.96	20240307	9250	-59.95	20230530	3280	12.96	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
167	20240401	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	0	3	0.00	861706545	232029	10.09	3705	3785	3650	4760	2570	3665	3713.92	1.31	0	18779	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	562	73.30	1.31	12	1.51	50.00	2806.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3280	11.74	20240307	9250	-60.38	20230530	3280	11.74	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
168	20240401	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	10	2	0.27	729026300	195876	8.52	3705	3785	3670	4760	2570	3665	3722.07	1.31	0	18898	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	564	73.50	1.31	12	1.28	50.00	2806.00	5200	20231220	-29.33	2860	20231005	28.50	4570	-19.58	20240109	3280	12.04	20240307	9250	-60.27	20230530	3280	12.04	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N
169	20240401	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	65	2	1.77	264760355	70920	3.08	3705	3770	3680	4760	2570	3665	3733.85	1.31	0	-1597	4215	3940	3785	3510	3355	3862	3432	77	1095	500	2630	5	1	15340072	572	74.60	1.33	12	0.46	50.00	2806.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3280	13.72	20240307	9250	-59.68	20230530	3280	13.72	20240307	2.54	N	051380	500	76 억		201659	N	N	0	N	00	N