KissMeData/051390/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	3780	15	2	0.40	145074915	38364	56.41	3770	3825	3750	4890	2640	3765	3781.54	0.90	0	-2003	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	429	8.04	0.47	12	0.34	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
3	20240430	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	15	2	0.40	135662345	35874	52.75	3770	3825	3750	4890	2640	3765	3781.63	0.90	0	-2022	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	429	8.04	0.47	12	0.32	470.00	7968.00	4360	20240405	-13.30	3350	20230726	12.84	4360	-13.30	20240405	3505	7.85	20240417	4360	-13.30	20240405	3350	12.84	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
4	20240430	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	30	2	0.80	128339935	33938	49.90	3770	3825	3750	4890	2640	3765	3781.60	0.90	0	-2095	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	431	8.07	0.48	12	0.30	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
5	20240430	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	30	2	0.80	97814955	25895	38.08	3770	3825	3750	4890	2640	3765	3777.37	0.90	0	-1144	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	431	8.07	0.48	12	0.23	470.00	7968.00	4360	20240405	-12.96	3350	20230726	13.28	4360	-12.96	20240405	3505	8.27	20240417	4360	-12.96	20240405	3350	13.28	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
6	20240430	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	5	2	0.13	76932910	20366	29.95	3770	3825	3750	4890	2640	3765	3777.52	0.90	0	-1225	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	428	8.02	0.47	12	0.18	470.00	7968.00	4360	20240405	-13.53	3350	20230726	12.54	4360	-13.53	20240405	3505	7.56	20240417	4360	-13.53	20240405	3350	12.54	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
7	20240430	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-5	5	-0.13	63325720	16757	24.64	3770	3825	3750	4890	2640	3765	3779.06	0.90	0	-1362	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	427	8.00	0.47	12	0.15	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
8	20240430	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	25	2	0.66	35324720	9309	13.69	3770	3825	3765	4890	2640	3765	3794.68	0.90	0	-1680	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	430	8.06	0.48	12	0.08	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
9	20240430	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	20	2	0.53	1187520	315	0.46	3770	3785	3765	4890	2640	3765	3769.90	0.90	0	-18	3875	3820	3770	3715	3665	3847	3742	57	1125	500	2710	5	1	11355368	430	8.05	0.48	12	0.00	470.00	7968.00	4360	20240405	-13.19	3350	20230726	12.99	4360	-13.19	20240405	3505	7.99	20240417	4360	-13.19	20240405	3350	12.99	20230726	0.93	N	051390	500	56 억		101798	N	N	0	N	00	N
10	20240429	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	10	2	0.27	255659440	67652	152.18	3755	3825	3720	4880	2630	3755	3779.04	0.81	0	6034	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	428	8.01	0.47	12	0.60	470.00	7968.00	4360	20240405	-13.65	3350	20230726	12.39	4360	-13.65	20240405	3505	7.42	20240417	4360	-13.65	20240405	3350	12.39	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
11	20240429	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	20	2	0.53	236739680	62625	140.88	3755	3825	3720	4880	2630	3755	3780.27	0.81	0	4310	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	429	8.03	0.47	12	0.55	470.00	7968.00	4360	20240405	-13.42	3350	20230726	12.69	4360	-13.42	20240405	3505	7.70	20240417	4360	-13.42	20240405	3350	12.69	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
12	20240429	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	35	2	0.93	215883080	57100	128.45	3755	3825	3720	4880	2630	3755	3780.79	0.81	0	3727	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	430	8.06	0.48	12	0.50	470.00	7968.00	4360	20240405	-13.07	3350	20230726	13.13	4360	-13.07	20240405	3505	8.13	20240417	4360	-13.07	20240405	3350	13.13	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
13	20240429	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	15	2	0.40	185261800	48994	110.21	3755	3825	3720	4880	2630	3755	3781.32	0.81	0	2130	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	428	8.02	0.47	12	0.43	470.00	7968.00	4360	20240405	-13.53	3350	20230726	12.54	4360	-13.53	20240405	3505	7.56	20240417	4360	-13.53	20240405	3350	12.54	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
14	20240429	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	45	2	1.20	161237300	42647	95.94	3755	3825	3720	4880	2630	3755	3780.74	0.81	0	1672	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	432	8.09	0.48	12	0.38	470.00	7968.00	4360	20240405	-12.84	3350	20230726	13.43	4360	-12.84	20240405	3505	8.42	20240417	4360	-12.84	20240405	3350	13.43	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
15	20240429	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	65	2	1.73	106526180	28264	63.58	3755	3825	3720	4880	2630	3755	3768.97	0.81	0	1473	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	434	8.13	0.48	12	0.25	470.00	7968.00	4360	20240405	-12.39	3350	20230726	14.03	4360	-12.39	20240405	3505	8.99	20240417	4360	-12.39	20240405	3350	14.03	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
16	20240429	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	5	2	0.13	48458000	12930	29.09	3755	3770	3720	4880	2630	3755	3747.72	0.81	0	757	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	427	8.00	0.47	12	0.11	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
17	20240429	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-5	5	-0.13	10138445	2708	6.09	3755	3755	3720	4880	2630	3755	3743.89	0.81	0	224	3818	3786	3748	3716	3678	3802	3732	57	1125	500	2700	5	1	11355368	426	7.98	0.47	12	0.02	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.98	N	051390	500	56 억		92028	N	N	0	N	00	N
18	20240426	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	40	2	1.08	164687525	44100	48.65	3740	3780	3710	4825	2605	3715	3733.97	0.79	0	2555	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	426	7.99	0.47	12	0.39	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
19	20240426	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	25	2	0.67	146577185	39267	43.32	3740	3780	3710	4825	2605	3715	3732.83	0.79	0	2578	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	425	7.96	0.47	12	0.35	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
20	20240426	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	45	2	1.21	141225245	37840	41.74	3740	3780	3710	4825	2605	3715	3732.17	0.79	0	2920	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	427	8.00	0.47	12	0.33	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
21	20240426	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	40	2	1.08	122277660	32790	36.17	3740	3760	3710	4825	2605	3715	3729.11	0.79	0	2468	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	426	7.99	0.47	12	0.29	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
22	20240426	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	5	2	0.13	97082170	26034	28.72	3740	3760	3710	4825	2605	3715	3729.05	0.79	0	1331	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	422	7.91	0.47	12	0.23	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
23	20240426	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	10	2	0.27	82137380	22023	24.30	3740	3760	3710	4825	2605	3715	3729.62	0.79	0	698	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	423	7.93	0.47	12	0.19	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
24	20240426	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	51325260	13757	15.18	3740	3760	3715	4825	2605	3715	3730.85	0.79	0	701	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	422	7.90	0.47	12	0.12	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
25	20240426	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	30	2	0.81	2242850	599	0.66	3740	3745	3735	4825	2605	3715	3744.32	0.79	0	-385	3828	3771	3728	3671	3628	3750	3650	57	1110	500	2670	5	1	11355368	425	7.97	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.87	N	051390	500	56 억		89473	N	N	0	N	00	N
26	20240425	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	335296760	90023	73.47	3720	3785	3685	4840	2610	3725	3724.57	0.77	0	2166	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.79	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
27	20240425	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	0	3	0.00	317384945	85208	69.54	3720	3785	3685	4840	2610	3725	3724.83	0.77	0	2838	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	423	7.93	0.47	12	0.75	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
28	20240425	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	0	3	0.00	309297470	83037	67.77	3720	3785	3685	4840	2610	3725	3724.82	0.77	0	2488	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	423	7.93	0.47	12	0.73	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
29	20240425	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	35	2	0.94	260760625	70134	57.24	3720	3765	3685	4840	2610	3725	3718.03	0.77	0	3897	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	427	8.00	0.47	12	0.62	470.00	7968.00	4360	20240405	-13.76	3350	20230726	12.24	4360	-13.76	20240405	3505	7.28	20240417	4360	-13.76	20240405	3350	12.24	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
30	20240425	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	150691985	40520	33.07	3720	3760	3685	4840	2610	3725	3718.95	0.77	0	-3440	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	421	7.89	0.47	12	0.36	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
31	20240425	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	25	2	0.67	117559355	31638	25.82	3720	3760	3685	4840	2610	3725	3715.76	0.77	0	-243	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	426	7.98	0.47	12	0.28	470.00	7968.00	4360	20240405	-13.99	3350	20230726	11.94	4360	-13.99	20240405	3505	6.99	20240417	4360	-13.99	20240405	3350	11.94	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
32	20240425	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	67273340	18141	14.80	3720	3735	3685	4840	2610	3725	3708.34	0.77	0	-492	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	422	7.91	0.47	12	0.16	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
33	20240425	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-40	5	-1.07	14153575	3812	3.11	3720	3720	3685	4840	2610	3725	3712.83	0.77	0	-89	3791	3757	3716	3682	3641	3775	3700	57	1115	500	2680	5	1	11355368	418	7.84	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.84	N	051390	500	56 억		87307	N	N	0	N	00	N
34	20240424	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	20	2	0.54	450927605	121470	3.99	3690	3750	3675	4815	2595	3705	3712.25	0.71	0	7208	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	1.07	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
35	20240424	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	25	2	0.67	431954825	116379	3.82	3690	3750	3675	4815	2595	3705	3711.62	0.71	0	7114	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	424	7.94	0.47	12	1.02	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
36	20240424	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	25	2	0.67	403007175	108622	3.57	3690	3750	3675	4815	2595	3705	3710.18	0.71	0	7129	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	424	7.94	0.47	12	0.96	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
37	20240424	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	373194730	100620	3.31	3690	3750	3675	4815	2595	3705	3708.95	0.71	0	9130	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.89	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
38	20240424	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	302110215	81370	2.67	3690	3750	3675	4815	2595	3705	3712.80	0.71	0	7993	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.72	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
39	20240424	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	0	3	0.00	264532995	71221	2.34	3690	3750	3675	4815	2595	3705	3714.26	0.71	0	6403	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.63	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
40	20240424	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	5	2	0.13	196618045	52899	1.74	3690	3750	3675	4815	2595	3705	3716.86	0.71	0	6080	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.47	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
41	20240424	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	20	2	0.54	33548105	9099	0.30	3690	3725	3675	4815	2595	3705	3687.01	0.71	0	2299	4621	4162	3886	3427	3151	4392	3657	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.84	N	051390	500	56 억		80099	N	N	0	N	00	N
42	20240423	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	65	2	1.79	12125922295	3030998	19946.03	3610	4345	3610	4730	2550	3640	4000.74	0.67	0	3931	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	421	7.88	0.46	12	26.69	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
43	20240423	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	30	2	0.82	11989665780	2994126	19703.38	3610	4345	3610	4730	2550	3640	4004.40	0.67	0	-983	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	417	7.81	0.46	12	26.37	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3505	4.71	20240417	4360	-15.83	20240405	3350	9.55	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
44	20240423	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	20	2	0.55	11853540520	2956952	19458.75	3610	4345	3610	4730	2550	3640	4008.70	0.67	0	14	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	416	7.79	0.46	12	26.04	470.00	7968.00	4360	20240405	-16.06	3350	20230726	9.25	4360	-16.06	20240405	3505	4.42	20240417	4360	-16.06	20240405	3350	9.25	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
45	20240423	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	60	2	1.65	11587649255	2884532	18982.18	3610	4345	3610	4730	2550	3640	4017.17	0.67	0	-499	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	420	7.87	0.46	12	25.40	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
46	20240423	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	90	2	2.47	10497495745	2591082	17051.08	3610	4345	3610	4730	2550	3640	4051.39	0.67	0	3765	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	424	7.94	0.47	12	22.82	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
47	20240423	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	30	2	0.82	30810790	8412	55.36	3610	3680	3610	4730	2550	3640	3662.72	0.67	0	709	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	417	7.81	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3505	4.71	20240417	4360	-15.83	20240405	3350	9.55	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
48	20240423	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	20	2	0.55	19491785	5330	35.08	3610	3675	3610	4730	2550	3640	3657.00	0.67	0	709	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	416	7.79	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.06	3350	20230726	9.25	4360	-16.06	20240405	3505	4.42	20240417	4360	-16.06	20240405	3350	9.25	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
49	20240423	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	0	3	0.00	3155200	868	5.71	3610	3650	3610	4730	2550	3640	3635.02	0.67	0	-38	3663	3651	3638	3626	3613	3657	3632	57	1090	500	2620	5	1	11355368	413	7.74	0.46	12	0.01	470.00	7968.00	4360	20240405	-16.51	3350	20230726	8.66	4360	-16.51	20240405	3505	3.85	20240417	4360	-16.51	20240405	3350	8.66	20230726	0.84	N	051390	500	56 억		75979	N	N	0	N	00	N
50	20240422	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	15	2	0.41	55238675	15196	65.37	3625	3650	3625	4710	2540	3625	3635.09	0.66	0	841	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	413	7.74	0.46	12	0.13	470.00	7968.00	4360	20240405	-16.51	3350	20230726	8.66	4360	-16.51	20240405	3505	3.85	20240417	4360	-16.51	20240405	3350	8.66	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
51	20240422	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	25	2	0.69	50570755	13917	59.87	3625	3650	3625	4710	2540	3625	3633.75	0.66	0	839	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	414	7.77	0.46	12	0.12	470.00	7968.00	4360	20240405	-16.28	3350	20230726	8.96	4360	-16.28	20240405	3505	4.14	20240417	4360	-16.28	20240405	3350	8.96	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
52	20240422	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	15	2	0.41	43588490	12001	51.62	3625	3650	3625	4710	2540	3625	3632.08	0.66	0	569	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	413	7.74	0.46	12	0.11	470.00	7968.00	4360	20240405	-16.51	3350	20230726	8.66	4360	-16.51	20240405	3505	3.85	20240417	4360	-16.51	20240405	3350	8.66	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
53	20240422	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	15	2	0.41	38574060	10625	45.70	3625	3640	3625	4710	2540	3625	3630.51	0.66	0	569	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	413	7.74	0.46	12	0.09	470.00	7968.00	4360	20240405	-16.51	3350	20230726	8.66	4360	-16.51	20240405	3505	3.85	20240417	4360	-16.51	20240405	3350	8.66	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
54	20240422	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	5	2	0.14	25113400	6919	29.76	3625	3640	3625	4710	2540	3625	3629.64	0.66	0	569	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	412	7.72	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3505	3.57	20240417	4360	-16.74	20240405	3350	8.36	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
55	20240422	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	5	2	0.14	22546990	6212	26.72	3625	3640	3625	4710	2540	3625	3629.60	0.66	0	569	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	412	7.72	0.46	12	0.05	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3505	3.57	20240417	4360	-16.74	20240405	3350	8.36	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
56	20240422	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	5	2	0.14	14824610	4086	17.58	3625	3640	3625	4710	2540	3625	3628.16	0.66	0	-138	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	412	7.72	0.46	12	0.04	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3505	3.57	20240417	4360	-16.74	20240405	3350	8.36	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
57	20240422	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	0	3	0.00	2792625	769	3.31	3625	3635	3625	4710	2540	3625	3631.61	0.66	0	327	3685	3655	3630	3600	3575	3642	3587	57	1085	500	2610	5	1	11355368	412	7.71	0.45	12	0.01	470.00	7968.00	4360	20240405	-16.86	3350	20230726	8.21	4360	-16.86	20240405	3505	3.42	20240417	4360	-16.86	20240405	3350	8.21	20230726	0.85	N	051390	500	56 억		74676	N	N	0	N	00	N
58	20240419	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-10	5	-0.28	84349700	23247	141.62	3635	3660	3605	4725	2545	3635	3628.41	0.67	0	-1575	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	412	7.71	0.45	12	0.20	470.00	7968.00	4360	20240405	-16.86	3350	20230726	8.21	4360	-16.86	20240405	3505	3.42	20240417	4360	-16.86	20240405	3350	8.21	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
59	20240419	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-15	5	-0.41	83052055	22889	139.44	3635	3660	3605	4725	2545	3635	3628.47	0.67	0	-1481	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	411	7.70	0.45	12	0.20	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3505	3.28	20240417	4360	-16.97	20240405	3350	8.06	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
60	20240419	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-15	5	-0.41	80818020	22272	135.68	3635	3660	3605	4725	2545	3635	3628.68	0.67	0	-1450	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	411	7.70	0.45	12	0.20	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3505	3.28	20240417	4360	-16.97	20240405	3350	8.06	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
61	20240419	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-25	5	-0.69	70612300	19450	118.49	3635	3660	3605	4725	2545	3635	3630.45	0.67	0	-1450	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	410	7.68	0.45	12	0.17	470.00	7968.00	4360	20240405	-17.20	3350	20230726	7.76	4360	-17.20	20240405	3505	3.00	20240417	4360	-17.20	20240405	3350	7.76	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
62	20240419	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-25	5	-0.69	68653085	18908	115.19	3635	3660	3605	4725	2545	3635	3630.90	0.67	0	-1361	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	410	7.68	0.45	12	0.17	470.00	7968.00	4360	20240405	-17.20	3350	20230726	7.76	4360	-17.20	20240405	3505	3.00	20240417	4360	-17.20	20240405	3350	7.76	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
63	20240419	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	0	3	0.00	37511600	10322	62.88	3635	3660	3605	4725	2545	3635	3634.14	0.67	0	1241	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	413	7.73	0.46	12	0.09	470.00	7968.00	4360	20240405	-16.63	3350	20230726	8.51	4360	-16.63	20240405	3505	3.71	20240417	4360	-16.63	20240405	3350	8.51	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
64	20240419	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	25	2	0.69	29837600	8213	50.03	3635	3660	3605	4725	2545	3635	3632.97	0.67	0	1252	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	416	7.79	0.46	12	0.07	470.00	7968.00	4360	20240405	-16.06	3350	20230726	9.25	4360	-16.06	20240405	3505	4.42	20240417	4360	-16.06	20240405	3350	9.25	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
65	20240419	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-10	5	-0.28	6855370	1886	11.49	3635	3635	3625	4725	2545	3635	3634.87	0.67	0	-1204	3681	3657	3631	3607	3581	3670	3620	57	1090	500	2610	5	1	11355368	412	7.71	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.86	3350	20230726	8.21	4360	-16.86	20240405	3505	3.42	20240417	4360	-16.86	20240405	3350	8.21	20230726	1.00	N	051390	500	56 억		76251	N	N	0	N	00	N
66	20240418	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	15	2	0.41	58799770	16216	86.96	3620	3655	3605	4705	2535	3620	3626.03	0.66	0	1060	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	413	7.73	0.46	12	0.14	470.00	7968.00	4360	20240405	-16.63	3350	20230726	8.51	4360	-16.63	20240405	3505	3.71	20240417	4360	-16.63	20240405	3350	8.51	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
67	20240418	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-15	5	-0.41	57862205	15958	85.58	3620	3655	3605	4705	2535	3620	3625.91	0.66	0	1126	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	409	7.67	0.45	12	0.14	470.00	7968.00	4360	20240405	-17.32	3350	20230726	7.61	4360	-17.32	20240405	3505	2.85	20240417	4360	-17.32	20240405	3350	7.61	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
68	20240418	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	35	2	0.97	50126770	13814	74.08	3620	3655	3605	4705	2535	3620	3628.69	0.66	0	1127	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	415	7.78	0.46	12	0.12	470.00	7968.00	4360	20240405	-16.17	3350	20230726	9.10	4360	-16.17	20240405	3505	4.28	20240417	4360	-16.17	20240405	3350	9.10	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
69	20240418	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-15	5	-0.41	30452180	8407	45.08	3620	3650	3605	4705	2535	3620	3622.24	0.66	0	-1094	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	409	7.67	0.45	12	0.07	470.00	7968.00	4360	20240405	-17.32	3350	20230726	7.61	4360	-17.32	20240405	3505	2.85	20240417	4360	-17.32	20240405	3350	7.61	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
70	20240418	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-10	5	-0.28	28676295	7915	42.45	3620	3650	3610	4705	2535	3620	3623.03	0.66	0	-1048	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	410	7.68	0.45	12	0.07	470.00	7968.00	4360	20240405	-17.20	3350	20230726	7.76	4360	-17.20	20240405	3505	3.00	20240417	4360	-17.20	20240405	3350	7.76	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
71	20240418	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	10	2	0.28	26735280	7378	39.57	3620	3650	3615	4705	2535	3620	3623.65	0.66	0	-1010	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	412	7.72	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3505	3.57	20240417	4360	-16.74	20240405	3350	8.36	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
72	20240418	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	10	2	0.28	22640640	6250	33.52	3620	3650	3615	4705	2535	3620	3622.50	0.66	0	-1010	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	412	7.72	0.46	12	0.06	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3505	3.57	20240417	4360	-16.74	20240405	3350	8.36	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
73	20240418	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	0	3	0.00	7678020	2121	11.37	3620	3620	3620	4705	2535	3620	3620.00	0.66	0	0	3716	3667	3586	3537	3456	3692	3562	57	1085	500	2600	5	1	11355368	411	7.70	0.45	12	0.02	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3505	3.28	20240417	4360	-16.97	20240405	3350	8.06	20230726	1.01	N	051390	500	56 억		75191	N	N	0	N	00	N
74	20240417	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	100	2	2.84	67015340	18637	89.10	3505	3635	3505	4575	2465	3520	3595.82	0.63	0	3321	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	411	7.70	0.45	12	0.16	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3505	3.28	20240417	4360	-16.97	20240405	3350	8.06	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
75	20240417	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	110	2	3.12	62291050	17331	82.85	3505	3635	3505	4575	2465	3520	3594.20	0.63	0	3409	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	412	7.72	0.46	12	0.15	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3505	3.57	20240417	4360	-16.74	20240405	3350	8.36	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
76	20240417	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	95	2	2.70	45620930	12731	60.86	3505	3625	3505	4575	2465	3520	3583.45	0.63	0	3415	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	410	7.69	0.45	12	0.11	470.00	7968.00	4360	20240405	-17.09	3350	20230726	7.91	4360	-17.09	20240405	3505	3.14	20240417	4360	-17.09	20240405	3350	7.91	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
77	20240417	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	60	2	1.70	25848800	7260	34.71	3505	3610	3505	4575	2465	3520	3560.44	0.63	0	2039	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	407	7.62	0.45	12	0.06	470.00	7968.00	4360	20240405	-17.89	3350	20230726	6.87	4360	-17.89	20240405	3505	2.14	20240417	4360	-17.89	20240405	3350	6.87	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
78	20240417	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	90	2	2.56	24176805	6795	32.48	3505	3610	3505	4575	2465	3520	3558.03	0.63	0	1931	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	410	7.68	0.45	12	0.06	470.00	7968.00	4360	20240405	-17.20	3350	20230726	7.76	4360	-17.20	20240405	3505	3.00	20240417	4360	-17.20	20240405	3350	7.76	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
79	20240417	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	45	2	1.28	19428665	5474	26.17	3505	3575	3505	4575	2465	3520	3549.26	0.63	0	1931	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	405	7.59	0.45	12	0.05	470.00	7968.00	4360	20240405	-18.23	3350	20230726	6.42	4360	-18.23	20240405	3505	1.71	20240417	4360	-18.23	20240405	3350	6.42	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
80	20240417	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	35	2	0.99	9664730	2734	13.07	3505	3555	3505	4575	2465	3520	3535.01	0.63	0	1436	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	404	7.56	0.45	12	0.02	470.00	7968.00	4360	20240405	-18.46	3350	20230726	6.12	4360	-18.46	20240405	3505	1.43	20240417	4360	-18.46	20240405	3350	6.12	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
81	20240417	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	0	3	0.00	178770	51	0.24	3505	3520	3505	4575	2465	3520	3505.29	0.63	0	0	3600	3560	3535	3495	3470	3547	3482	57	1055	500	2530	5	1	11355368	400	7.49	0.44	12	0.00	470.00	7968.00	4360	20240405	-19.27	3350	20230726	5.07	4360	-19.27	20240405	3505	0.43	20240417	4360	-19.27	20240405	3350	5.07	20230726	1.01	N	051390	500	56 억		71870	N	N	0	N	00	N
82	20240416	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-25	5	-0.71	73134215	20698	93.00	3545	3575	3510	4605	2485	3545	3533.40	0.65	0	-1573	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	400	7.49	0.44	12	0.18	470.00	7968.00	4360	20240405	-19.27	3350	20230726	5.07	4360	-19.27	20240405	3510	0.28	20240416	4360	-19.27	20240405	3350	5.07	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
83	20240416	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	-10	5	-0.28	69569840	19687	88.46	3545	3575	3510	4605	2485	3545	3533.80	0.65	0	-1573	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	401	7.52	0.44	12	0.17	470.00	7968.00	4360	20240405	-18.92	3350	20230726	5.52	4360	-18.92	20240405	3510	0.71	20240416	4360	-18.92	20240405	3350	5.52	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
84	20240416	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3525	-20	5	-0.56	62684370	17742	79.72	3545	3575	3510	4605	2485	3545	3533.11	0.65	0	-1172	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	400	7.50	0.44	12	0.16	470.00	7968.00	4360	20240405	-19.15	3350	20230726	5.22	4360	-19.15	20240405	3510	0.43	20240416	4360	-19.15	20240405	3350	5.22	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
85	20240416	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-35	5	-0.99	54958660	15546	69.85	3545	3575	3510	4605	2485	3545	3535.23	0.65	0	-564	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	399	7.47	0.44	12	0.14	470.00	7968.00	4360	20240405	-19.50	3350	20230726	4.78	4360	-19.50	20240405	3510	0.00	20240416	4360	-19.50	20240405	3350	4.78	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
86	20240416	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-35	5	-0.99	48536865	13717	61.63	3545	3575	3510	4605	2485	3545	3538.45	0.65	0	-394	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	399	7.47	0.44	12	0.12	470.00	7968.00	4360	20240405	-19.50	3350	20230726	4.78	4360	-19.50	20240405	3510	0.00	20240416	4360	-19.50	20240405	3350	4.78	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
87	20240416	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	-30	5	-0.85	39109040	11034	49.58	3545	3575	3515	4605	2485	3545	3544.41	0.65	0	-237	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	399	7.48	0.44	12	0.10	470.00	7968.00	4360	20240405	-19.38	3350	20230726	4.93	4360	-19.38	20240405	3510	0.14	20240415	4360	-19.38	20240405	3350	4.93	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
88	20240416	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-5	5	-0.14	27349520	7703	34.61	3545	3575	3540	4605	2485	3545	3550.50	0.65	0	-207	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	402	7.53	0.44	12	0.07	470.00	7968.00	4360	20240405	-18.81	3350	20230726	5.67	4360	-18.81	20240405	3510	0.85	20240415	4360	-18.81	20240405	3350	5.67	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
89	20240416	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	0	3	0.00	7462775	2105	9.46	3545	3565	3545	4605	2485	3545	3545.26	0.65	0	-425	3615	3580	3545	3510	3475	3562	3492	57	1060	500	2550	5	1	11355368	403	7.54	0.44	12	0.02	470.00	7968.00	4360	20240405	-18.69	3350	20230726	5.82	4360	-18.69	20240405	3510	1.00	20240415	4360	-18.69	20240405	3350	5.82	20230726	1.02	N	051390	500	56 억		73318	N	N	0	N	00	N
90	20240415	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-35	5	-0.98	78206485	22026	160.96	3575	3580	3510	4650	2510	3580	3550.64	0.66	0	-1213	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	403	7.54	0.44	12	0.19	470.00	7968.00	4360	20240405	-18.69	3350	20230726	5.82	4360	-18.69	20240405	3510	1.00	20240415	4360	-18.69	20240405	3350	5.82	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
91	20240415	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-30	5	-0.84	76528070	21553	157.51	3575	3580	3510	4650	2510	3580	3550.69	0.66	0	-1210	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	403	7.55	0.45	12	0.19	470.00	7968.00	4360	20240405	-18.58	3350	20230726	5.97	4360	-18.58	20240405	3510	1.14	20240415	4360	-18.58	20240405	3350	5.97	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
92	20240415	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-35	5	-0.98	74046255	20853	152.39	3575	3580	3510	4650	2510	3580	3550.87	0.66	0	-1210	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	403	7.54	0.44	12	0.18	470.00	7968.00	4360	20240405	-18.69	3350	20230726	5.82	4360	-18.69	20240405	3510	1.00	20240415	4360	-18.69	20240405	3350	5.82	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
93	20240415	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	-60	5	-1.68	58488370	16461	120.29	3575	3580	3510	4650	2510	3580	3553.15	0.66	0	-493	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	400	7.49	0.44	12	0.14	470.00	7968.00	4360	20240405	-19.27	3350	20230726	5.07	4360	-19.27	20240405	3510	0.28	20240415	4360	-19.27	20240405	3350	5.07	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
94	20240415	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-35	5	-0.98	47542660	13358	97.62	3575	3580	3545	4650	2510	3580	3559.12	0.66	0	-932	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	403	7.54	0.44	12	0.12	470.00	7968.00	4360	20240405	-18.69	3350	20230726	5.82	4360	-18.69	20240405	3545	0.00	20240415	4360	-18.69	20240405	3350	5.82	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
95	20240415	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-20	5	-0.56	30684115	8611	62.93	3575	3580	3555	4650	2510	3580	3563.36	0.66	0	292	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	404	7.57	0.45	12	0.08	470.00	7968.00	4360	20240405	-18.35	3350	20230726	6.27	4360	-18.35	20240405	3555	0.14	20240415	4360	-18.35	20240405	3350	6.27	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
96	20240415	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-15	5	-0.42	15449375	4335	31.68	3575	3580	3555	4650	2510	3580	3563.87	0.66	0	187	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	405	7.59	0.45	12	0.04	470.00	7968.00	4360	20240405	-18.23	3350	20230726	6.42	4360	-18.23	20240405	3555	0.28	20240415	4360	-18.23	20240405	3350	6.42	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
97	20240415	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	0	3	0.00	3229730	904	6.61	3575	3580	3560	4650	2510	3580	3572.71	0.66	0	-68	3680	3630	3600	3550	3520	3620	3540	57	1070	500	2570	5	1	11355368	407	7.62	0.45	12	0.01	470.00	7968.00	4360	20240405	-17.89	3350	20230726	6.87	4360	-17.89	20240405	3560	0.56	20240415	4360	-17.89	20240405	3350	6.87	20230726	1.05	N	051390	500	56 억		74398	N	N	0	N	00	N
98	20240412	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	0	3	0.00	49376660	13684	64.33	3580	3650	3570	4650	2510	3580	3608.63	0.66	0	-188	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	407	7.62	0.45	12	0.12	470.00	7968.00	4360	20240405	-17.89	3350	20230726	6.87	4360	-17.89	20240405	3570	0.28	20240412	4360	-17.89	20240405	3350	6.87	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
99	20240412	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	35	2	0.98	46492915	12880	60.55	3580	3650	3570	4650	2510	3580	3609.70	0.66	0	-161	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	410	7.69	0.45	12	0.11	470.00	7968.00	4360	20240405	-17.09	3350	20230726	7.91	4360	-17.09	20240405	3570	1.26	20240412	4360	-17.09	20240405	3350	7.91	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
100	20240412	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	40	2	1.12	45932575	12725	59.82	3580	3650	3570	4650	2510	3580	3609.63	0.66	0	-75	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	411	7.70	0.45	12	0.11	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3570	1.40	20240412	4360	-16.97	20240405	3350	8.06	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
101	20240412	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	20	2	0.56	26525000	7389	34.74	3580	3620	3570	4650	2510	3580	3589.80	0.66	0	-53	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	409	7.66	0.45	12	0.07	470.00	7968.00	4360	20240405	-17.43	3350	20230726	7.46	4360	-17.43	20240405	3570	0.84	20240412	4360	-17.43	20240405	3350	7.46	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
102	20240412	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	40	2	1.12	26334110	7336	34.49	3580	3620	3570	4650	2510	3580	3589.71	0.66	0	-53	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	411	7.70	0.45	12	0.06	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3570	1.40	20240412	4360	-16.97	20240405	3350	8.06	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
103	20240412	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	15	2	0.42	16980000	4743	22.30	3580	3605	3570	4650	2510	3580	3580.01	0.66	0	-41	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	408	7.65	0.45	12	0.04	470.00	7968.00	4360	20240405	-17.55	3350	20230726	7.31	4360	-17.55	20240405	3570	0.70	20240412	4360	-17.55	20240405	3350	7.31	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
104	20240412	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	0	3	0.00	9859895	2756	12.96	3580	3580	3570	4650	2510	3580	3577.61	0.66	0	-41	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	407	7.62	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.89	3350	20230726	6.87	4360	-17.89	20240405	3570	0.28	20240412	4360	-17.89	20240405	3350	6.87	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
105	20240412	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-5	5	-0.14	998805	279	1.31	3580	3580	3575	4650	2510	3580	3579.95	0.66	0	-41	3626	3602	3586	3562	3546	3595	3555	57	1070	500	2570	5	1	11355368	406	7.61	0.45	12	0.00	470.00	7968.00	4360	20240405	-18.00	3350	20230726	6.72	4360	-18.00	20240405	3570	0.14	20240411	4360	-18.00	20240405	3350	6.72	20230726	1.04	N	051390	500	56 억		74586	N	N	0	N	00	N
106	20240411	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-35	5	-0.97	76322560	21259	58.68	3600	3610	3570	4695	2535	3615	3590.52	0.66	0	-1047	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	407	7.62	0.45	12	0.19	470.00	7968.00	4360	20240405	-17.89	3350	20230726	6.87	4360	-17.89	20240405	3570	0.28	20240411	4360	-17.89	20240405	3350	6.87	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
107	20240411	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-45	5	-1.24	70557840	19648	54.23	3600	3610	3570	4695	2535	3615	3591.10	0.66	0	-1046	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	405	7.60	0.45	12	0.17	470.00	7968.00	4360	20240405	-18.12	3350	20230726	6.57	4360	-18.12	20240405	3570	0.00	20240411	4360	-18.12	20240405	3350	6.57	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
108	20240411	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-40	5	-1.11	64900530	18064	49.86	3600	3610	3570	4695	2535	3615	3592.81	0.66	0	-1023	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	406	7.61	0.45	12	0.16	470.00	7968.00	4360	20240405	-18.00	3350	20230726	6.72	4360	-18.00	20240405	3570	0.14	20240411	4360	-18.00	20240405	3350	6.72	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
109	20240411	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-30	5	-0.83	64353510	17911	49.44	3600	3610	3570	4695	2535	3615	3592.96	0.66	0	-1022	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	407	7.63	0.45	12	0.16	470.00	7968.00	4360	20240405	-17.78	3350	20230726	7.01	4360	-17.78	20240405	3570	0.42	20240411	4360	-17.78	20240405	3350	7.01	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
110	20240411	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-25	5	-0.69	59839690	16654	45.97	3600	3610	3570	4695	2535	3615	3593.11	0.66	0	-959	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	408	7.64	0.45	12	0.15	470.00	7968.00	4360	20240405	-17.66	3350	20230726	7.16	4360	-17.66	20240405	3570	0.56	20240411	4360	-17.66	20240405	3350	7.16	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
111	20240411	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-15	5	-0.41	42230385	11740	32.40	3600	3610	3575	4695	2535	3615	3597.14	0.66	0	-1287	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	409	7.66	0.45	12	0.10	470.00	7968.00	4360	20240405	-17.43	3350	20230726	7.46	4360	-17.43	20240405	3575	0.70	20240411	4360	-17.43	20240405	3350	7.46	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
112	20240411	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-20	5	-0.55	32620480	9062	25.01	3600	3610	3595	4695	2535	3615	3599.70	0.66	0	-1085	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	408	7.65	0.45	12	0.08	470.00	7968.00	4360	20240405	-17.55	3350	20230726	7.31	4360	-17.55	20240405	3595	0.00	20240411	4360	-17.55	20240405	3350	7.31	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
113	20240411	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-5	5	-0.14	10213210	2837	7.83	3600	3610	3600	4695	2535	3615	3600.00	0.66	0	-424	3655	3635	3620	3600	3585	3627	3592	57	1080	500	2600	5	1	11355368	410	7.68	0.45	12	0.02	470.00	7968.00	4360	20240405	-17.20	3350	20230726	7.76	4360	-17.20	20240405	3600	0.28	20240411	4360	-17.20	20240405	3350	7.76	20230726	1.12	N	051390	500	56 억		75300	N	N	0	N	00	N
114	20240409	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-25	5	-0.69	121853910	33681	45.92	3630	3640	3605	4730	2550	3640	3617.88	0.66	0	-109	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	410	7.69	0.45	12	0.30	470.00	7968.00	4360	20240405	-17.09	3350	20230726	7.91	4360	-17.09	20240405	3605	0.28	20240409	4360	-17.09	20240405	3350	7.91	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
115	20240409	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-20	5	-0.55	112455495	31083	42.38	3630	3640	3605	4730	2550	3640	3617.91	0.66	0	-108	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	411	7.70	0.45	12	0.27	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3605	0.42	20240409	4360	-16.97	20240405	3350	8.06	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
116	20240409	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-10	5	-0.27	105836020	29256	39.89	3630	3640	3605	4730	2550	3640	3617.58	0.66	0	54	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	412	7.72	0.46	12	0.26	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3605	0.69	20240409	4360	-16.74	20240405	3350	8.36	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
117	20240409	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-35	5	-0.96	94394400	26094	35.58	3630	3640	3605	4730	2550	3640	3617.48	0.66	0	75	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	409	7.67	0.45	12	0.23	470.00	7968.00	4360	20240405	-17.32	3350	20230726	7.61	4360	-17.32	20240405	3605	0.00	20240409	4360	-17.32	20240405	3350	7.61	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
118	20240409	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-15	5	-0.41	75221175	20790	28.34	3630	3640	3605	4730	2550	3640	3618.14	0.66	0	92	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	412	7.71	0.45	12	0.18	470.00	7968.00	4360	20240405	-16.86	3350	20230726	8.21	4360	-16.86	20240405	3605	0.55	20240409	4360	-16.86	20240405	3350	8.21	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
119	20240409	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-30	5	-0.82	53819135	14856	20.25	3630	3640	3610	4730	2550	3640	3622.72	0.66	0	-78	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	410	7.68	0.45	12	0.13	470.00	7968.00	4360	20240405	-17.20	3350	20230726	7.76	4360	-17.20	20240405	3610	0.00	20240409	4360	-17.20	20240405	3350	7.76	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
120	20240409	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-20	5	-0.55	36321040	10020	13.66	3630	3640	3615	4730	2550	3640	3624.85	0.66	0	21	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	411	7.70	0.45	12	0.09	470.00	7968.00	4360	20240405	-16.97	3350	20230726	8.06	4360	-16.97	20240405	3615	0.14	20240409	4360	-16.97	20240405	3350	8.06	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
121	20240409	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-15	5	-0.41	16194855	4463	6.08	3630	3640	3625	4730	2550	3640	3628.69	0.66	0	0	3736	3687	3651	3602	3566	3670	3585	57	1090	500	2620	5	1	11355368	412	7.71	0.45	12	0.04	470.00	7968.00	4360	20240405	-16.86	3350	20230726	8.21	4360	-16.86	20240405	3615	0.28	20240408	4360	-16.86	20240405	3350	8.21	20230726	1.22	N	051390	500	56 억		75409	N	N	0	N	00	N
122	20240408	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-25	5	-0.68	266620720	73348	3.46	3685	3700	3615	4760	2570	3665	3634.89	0.66	0	166	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	413	7.74	0.46	12	0.65	470.00	7968.00	4360	20240405	-16.51	3350	20230726	8.66	4360	-16.51	20240405	3615	0.69	20240408	4360	-16.51	20240405	3350	8.66	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
123	20240408	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-30	5	-0.82	218889345	60157	2.84	3685	3700	3615	4760	2570	3665	3638.50	0.66	0	187	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	413	7.73	0.46	12	0.53	470.00	7968.00	4360	20240405	-16.63	3350	20230726	8.51	4360	-16.63	20240405	3615	0.55	20240408	4360	-16.63	20240405	3350	8.51	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
124	20240408	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-35	5	-0.95	215703015	59277	2.80	3685	3700	3615	4760	2570	3665	3638.77	0.66	0	173	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	412	7.72	0.46	12	0.52	470.00	7968.00	4360	20240405	-16.74	3350	20230726	8.36	4360	-16.74	20240405	3615	0.41	20240408	4360	-16.74	20240405	3350	8.36	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
125	20240408	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-25	5	-0.68	182934550	50218	2.37	3685	3700	3615	4760	2570	3665	3642.67	0.66	0	146	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	413	7.74	0.46	12	0.44	470.00	7968.00	4360	20240405	-16.51	3350	20230726	8.66	4360	-16.51	20240405	3615	0.69	20240408	4360	-16.51	20240405	3350	8.66	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
126	20240408	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-20	5	-0.55	160454495	44018	2.08	3685	3700	3615	4760	2570	3665	3645.07	0.66	0	145	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	414	7.76	0.46	12	0.39	470.00	7968.00	4360	20240405	-16.40	3350	20230726	8.81	4360	-16.40	20240405	3615	0.83	20240408	4360	-16.40	20240405	3350	8.81	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
127	20240408	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	5	2	0.14	154058875	42263	1.99	3685	3700	3615	4760	2570	3665	3645.10	0.66	0	140	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	417	7.81	0.46	12	0.37	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3615	1.52	20240408	4360	-15.83	20240405	3350	9.55	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
128	20240408	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	-30	5	-0.82	141350200	38782	1.83	3685	3700	3615	4760	2570	3665	3644.58	0.66	0	92	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	413	7.73	0.46	12	0.34	470.00	7968.00	4360	20240405	-16.63	3350	20230726	8.51	4360	-16.63	20240405	3615	0.55	20240408	4360	-16.63	20240405	3350	8.51	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
129	20240408	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	5	2	0.14	18627375	5065	0.24	3685	3700	3670	4760	2570	3665	3678.46	0.66	0	0	4605	4135	3890	3420	3175	4012	3297	57	1095	500	2630	5	1	11355368	417	7.81	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3640	0.82	20240201	4360	-15.83	20240405	3350	9.55	20230726	1.19	N	051390	500	56 억		75250	N	N	0	N	00	N
130	20240405	160445	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3665	-45	5	-1.21	8620744425	2110348	9854.99	3710	4360	3645	4820	2600	3710	4085.19	0.68	0	-2105	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	416	7.80	0.46	12	18.58	470.00	7968.00	4360	20240405	-15.94	3350	20230726	9.40	4360	-15.94	20240405	3640	0.69	20240201	4360	-15.94	20240405	3350	9.40	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
131	20240405	150442	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3665	-45	5	-1.21	8548447930	2090577	9762.67	3710	4360	3655	4820	2600	3710	4089.04	0.68	0	-2405	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	416	7.80	0.46	12	18.41	470.00	7968.00	4360	20240405	-15.94	3350	20230726	9.40	4360	-15.94	20240405	3640	0.69	20240201	4360	-15.94	20240405	3350	9.40	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
132	20240405	140440	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3710	0	3	0.00	8312854715	2026642	9464.10	3710	4360	3705	4820	2600	3710	4101.79	0.68	0	-1446	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	17.85	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3640	1.92	20240201	4360	-14.91	20240405	3350	10.75	20230726	1.17	N	051390	500	56 억		77377	Y	N	0	N	00	N
133	20240405	130440	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	3730	20	2	0.54	8053584190	1957101	9139.35	3710	4360	3705	4820	2600	3710	4115.06	0.68	0	596	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	424	7.94	0.47	12	17.24	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3640	2.47	20240201	4360	-14.45	20240405	3350	11.34	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
134	20240405	120441	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	4240	530	2	14.29	1425094100	346064	1616.06	3710	4245	3705	4820	2600	3710	4118.01	0.68	0	4224	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	481	9.02	0.53	12	3.05	470.00	7968.00	4245	20230704	-0.12	3350	20230726	26.57	4245	-0.12	20240405	3640	16.48	20240201	4245	-0.12	20230704	3350	26.57	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
135	20240405	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	14159965	3815	17.82	3710	3725	3705	4820	2600	3710	3711.66	0.68	0	-322	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4245	20230704	-12.60	3350	20230726	10.75	3880	-4.38	20240115	3640	1.92	20240201	4245	-12.60	20230704	3350	10.75	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
136	20240405	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	10	2	0.27	9010460	2427	11.33	3710	3725	3710	4820	2600	3710	3712.59	0.68	0	-54	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	422	7.91	0.47	12	0.02	470.00	7968.00	4245	20230704	-12.37	3350	20230726	11.04	3880	-4.12	20240115	3640	2.20	20240201	4245	-12.37	20230704	3350	11.04	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
137	20240405	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	4611530	1243	5.80	3710	3710	3710	4820	2600	3710	3710.00	0.68	0	0	3766	3737	3721	3692	3676	3730	3685	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.01	470.00	7968.00	4245	20230704	-12.60	3350	20230726	10.75	3880	-4.38	20240115	3640	1.92	20240201	4245	-12.60	20230704	3350	10.75	20230726	1.17	N	051390	500	56 억		77377	N	N	0	N	00	N
138	20240404	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-40	5	-1.07	79570275	21414	223.09	3750	3750	3705	4875	2625	3750	3715.81	0.68	0	-112	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	421	7.89	0.47	12	0.19	470.00	7968.00	4245	20230704	-12.60	3350	20230726	10.75	3880	-4.38	20240115	3640	1.92	20240201	4245	-12.60	20230704	3350	10.75	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
139	20240404	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-40	5	-1.07	76257115	20521	213.78	3750	3750	3705	4875	2625	3750	3716.05	0.68	0	-103	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	421	7.89	0.47	12	0.18	470.00	7968.00	4245	20230704	-12.60	3350	20230726	10.75	3880	-4.38	20240115	3640	1.92	20240201	4245	-12.60	20230704	3350	10.75	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
140	20240404	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-40	5	-1.07	60039745	16152	168.27	3750	3750	3705	4875	2625	3750	3717.17	0.68	0	-103	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	421	7.89	0.47	12	0.14	470.00	7968.00	4245	20230704	-12.60	3350	20230726	10.75	3880	-4.38	20240115	3640	1.92	20240201	4245	-12.60	20230704	3350	10.75	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
141	20240404	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-30	5	-0.80	35172480	9460	98.55	3750	3750	3705	4875	2625	3750	3718.02	0.68	0	-101	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	422	7.91	0.47	12	0.08	470.00	7968.00	4245	20230704	-12.37	3350	20230726	11.04	3880	-4.12	20240115	3640	2.20	20240201	4245	-12.37	20230704	3350	11.04	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
142	20240404	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-30	5	-0.80	31817090	8559	89.17	3750	3750	3705	4875	2625	3750	3717.38	0.68	0	-101	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	422	7.91	0.47	12	0.08	470.00	7968.00	4245	20230704	-12.37	3350	20230726	11.04	3880	-4.12	20240115	3640	2.20	20240201	4245	-12.37	20230704	3350	11.04	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
143	20240404	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-25	5	-0.67	30845660	8298	86.45	3750	3750	3705	4875	2625	3750	3717.24	0.68	0	-93	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	423	7.93	0.47	12	0.07	470.00	7968.00	4245	20230704	-12.25	3350	20230726	11.19	3880	-3.99	20240115	3640	2.34	20240201	4245	-12.25	20230704	3350	11.19	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
144	20240404	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-25	5	-0.67	6044150	1621	16.89	3750	3750	3725	4875	2625	3750	3728.66	0.68	0	-70	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	423	7.93	0.47	12	0.01	470.00	7968.00	4245	20230704	-12.25	3350	20230726	11.19	3880	-3.99	20240115	3640	2.34	20240201	4245	-12.25	20230704	3350	11.19	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
145	20240404	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-5	5	-0.13	356195	95	0.99	3750	3750	3735	4875	2625	3750	3749.42	0.68	0	-19	3803	3776	3743	3716	3683	3780	3720	57	1125	500	2700	5	1	11355368	425	7.97	0.47	12	0.00	470.00	7968.00	4245	20230704	-11.78	3350	20230726	11.79	3880	-3.48	20240115	3640	2.88	20240201	4245	-11.78	20230704	3350	11.79	20230726	1.13	N	051390	500	56 억		77489	N	N	0	N	00	N
146	20240403	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-5	5	-0.13	35788400	9599	44.29	3750	3770	3710	4880	2630	3755	3728.35	0.68	0	-289	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	426	7.98	0.47	12	0.08	470.00	7968.00	4245	20230704	-11.66	3350	20230726	11.94	3880	-3.35	20240115	3640	3.02	20240201	4245	-11.66	20230704	3350	11.94	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
147	20240403	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-30	5	-0.80	30364310	8146	37.59	3750	3770	3710	4880	2630	3755	3727.51	0.68	0	-192	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	423	7.93	0.47	12	0.07	470.00	7968.00	4245	20230704	-12.25	3350	20230726	11.19	3880	-3.99	20240115	3640	2.34	20240201	4245	-12.25	20230704	3350	11.19	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
148	20240403	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-25	5	-0.67	25779545	6916	31.91	3750	3770	3710	4880	2630	3755	3727.52	0.68	0	-184	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	424	7.94	0.47	12	0.06	470.00	7968.00	4245	20230704	-12.13	3350	20230726	11.34	3880	-3.87	20240115	3640	2.47	20240201	4245	-12.13	20230704	3350	11.34	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
149	20240403	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-30	5	-0.80	10841350	2902	13.39	3750	3770	3715	4880	2630	3755	3735.82	0.68	0	-104	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	423	7.93	0.47	12	0.03	470.00	7968.00	4245	20230704	-12.25	3350	20230726	11.19	3880	-3.99	20240115	3640	2.34	20240201	4245	-12.25	20230704	3350	11.19	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
150	20240403	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-25	5	-0.67	6888850	1841	8.49	3750	3770	3715	4880	2630	3755	3741.91	0.68	0	-104	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	424	7.94	0.47	12	0.02	470.00	7968.00	4245	20230704	-12.13	3350	20230726	11.34	3880	-3.87	20240115	3640	2.47	20240201	4245	-12.13	20230704	3350	11.34	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
151	20240403	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-25	5	-0.67	6158030	1645	7.59	3750	3770	3715	4880	2630	3755	3743.48	0.68	0	-70	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	424	7.94	0.47	12	0.01	470.00	7968.00	4245	20230704	-12.13	3350	20230726	11.34	3880	-3.87	20240115	3640	2.47	20240201	4245	-12.13	20230704	3350	11.34	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
152	20240403	100433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-25	5	-0.67	5334425	1424	6.57	3750	3770	3715	4880	2630	3755	3746.08	0.68	0	-70	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	424	7.94	0.47	12	0.01	470.00	7968.00	4245	20230704	-12.13	3350	20230726	11.34	3880	-3.87	20240115	3640	2.47	20240201	4245	-12.13	20230704	3350	11.34	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
153	20240403	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-5	5	-0.13	479995	128	0.59	3750	3750	3745	4880	2630	3755	3749.96	0.68	0	-18	3781	3767	3746	3732	3711	3772	3737	57	1125	500	2700	5	1	11355368	426	7.98	0.47	12	0.00	470.00	7968.00	4245	20230704	-11.66	3350	20230726	11.94	3880	-3.35	20240115	3640	3.02	20240201	4245	-11.66	20230704	3350	11.94	20230726	1.08	N	051390	500	56 억		77778	N	N	0	N	00	N
154	20240402	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-5	5	-0.13	81090210	21662	101.90	3755	3760	3725	4885	2635	3760	3743.43	0.69	0	-139	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	426	7.99	0.47	12	0.19	470.00	7968.00	4245	20230704	-11.54	3350	20230726	12.09	3880	-3.22	20240115	3640	3.16	20240201	4245	-11.54	20230704	3350	12.09	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
155	20240402	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-25	5	-0.66	77077515	20589	96.85	3755	3760	3725	4885	2635	3760	3743.63	0.69	0	-138	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	424	7.95	0.47	12	0.18	470.00	7968.00	4245	20230704	-12.01	3350	20230726	11.49	3880	-3.74	20240115	3640	2.61	20240201	4245	-12.01	20230704	3350	11.49	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
156	20240402	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-10	5	-0.27	72034930	19239	90.50	3755	3760	3725	4885	2635	3760	3744.21	0.69	0	-138	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	426	7.98	0.47	12	0.17	470.00	7968.00	4245	20230704	-11.66	3350	20230726	11.94	3880	-3.35	20240115	3640	3.02	20240201	4245	-11.66	20230704	3350	11.94	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
157	20240402	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-10	5	-0.27	64654110	17268	81.23	3755	3760	3725	4885	2635	3760	3744.16	0.69	0	-138	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	426	7.98	0.47	12	0.15	470.00	7968.00	4245	20230704	-11.66	3350	20230726	11.94	3880	-3.35	20240115	3640	3.02	20240201	4245	-11.66	20230704	3350	11.94	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
158	20240402	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-30	5	-0.80	62284685	16636	78.26	3755	3760	3725	4885	2635	3760	3743.97	0.69	0	-126	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	424	7.94	0.47	12	0.15	470.00	7968.00	4245	20230704	-12.13	3350	20230726	11.34	3880	-3.87	20240115	3640	2.47	20240201	4245	-12.13	20230704	3350	11.34	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
159	20240402	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-5	5	-0.13	48010325	12823	60.32	3755	3760	3725	4885	2635	3760	3744.08	0.69	0	-163	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	426	7.99	0.47	12	0.11	470.00	7968.00	4245	20230704	-11.54	3350	20230726	12.09	3880	-3.22	20240115	3640	3.16	20240201	4245	-11.54	20230704	3350	12.09	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
160	20240402	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-15	5	-0.40	31125980	8321	39.14	3755	3760	3725	4885	2635	3760	3740.65	0.69	0	-156	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	425	7.97	0.47	12	0.07	470.00	7968.00	4245	20230704	-11.78	3350	20230726	11.79	3880	-3.48	20240115	3640	2.88	20240201	4245	-11.78	20230704	3350	11.79	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
161	20240402	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-5	5	-0.13	3184245	848	3.99	3755	3760	3755	4885	2635	3760	3755.01	0.69	0	-8	3793	3776	3763	3746	3733	3785	3755	57	1125	500	2700	5	1	11355368	426	7.99	0.47	12	0.01	470.00	7968.00	4245	20230704	-11.54	3350	20230726	12.09	3880	-3.22	20240115	3640	3.16	20240201	4245	-11.54	20230704	3350	12.09	20230726	1.06	N	051390	500	56 억		77917	N	N	0	N	00	N
162	20240401	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-30	5	-0.79	80006765	21252	369.21	3750	3780	3750	4925	2655	3790	3765.55	0.70	0	-1445	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	427	8.00	0.47	12	0.19	470.00	7968.00	4245	20230704	-11.43	3350	20230726	12.24	3880	-3.09	20240115	3640	3.30	20240201	4245	-11.43	20230704	3350	12.24	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
163	20240401	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-20	5	-0.53	62744755	16663	289.49	3750	3780	3750	4925	2655	3790	3765.50	0.70	0	-1220	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	428	8.02	0.47	12	0.15	470.00	7968.00	4245	20230704	-11.19	3350	20230726	12.54	3880	-2.84	20240115	3640	3.57	20240201	4245	-11.19	20230704	3350	12.54	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
164	20240401	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-20	5	-0.53	59250140	15736	273.38	3750	3780	3750	4925	2655	3790	3765.25	0.70	0	-1064	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	428	8.02	0.47	12	0.14	470.00	7968.00	4245	20230704	-11.19	3350	20230726	12.54	3880	-2.84	20240115	3640	3.57	20240201	4245	-11.19	20230704	3350	12.54	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
165	20240401	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-25	5	-0.66	52712500	14005	243.31	3750	3780	3750	4925	2655	3790	3763.82	0.70	0	-689	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	428	8.01	0.47	12	0.12	470.00	7968.00	4245	20230704	-11.31	3350	20230726	12.39	3880	-2.96	20240115	3640	3.43	20240201	4245	-11.31	20230704	3350	12.39	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
166	20240401	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-25	5	-0.66	44820460	11915	207.00	3750	3780	3750	4925	2655	3790	3761.67	0.70	0	-444	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	428	8.01	0.47	12	0.10	470.00	7968.00	4245	20230704	-11.31	3350	20230726	12.39	3880	-2.96	20240115	3640	3.43	20240201	4245	-11.31	20230704	3350	12.39	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
167	20240401	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-30	5	-0.79	24171185	6423	111.59	3750	3780	3750	4925	2655	3790	3763.20	0.70	0	-262	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	427	8.00	0.47	12	0.06	470.00	7968.00	4245	20230704	-11.43	3350	20230726	12.24	3880	-3.09	20240115	3640	3.30	20240201	4245	-11.43	20230704	3350	12.24	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
168	20240401	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-20	5	-0.53	15209180	4045	70.27	3750	3780	3750	4925	2655	3790	3759.95	0.70	0	24	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	428	8.02	0.47	12	0.04	470.00	7968.00	4245	20230704	-11.19	3350	20230726	12.54	3880	-2.84	20240115	3640	3.57	20240201	4245	-11.19	20230704	3350	12.54	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N
169	20240401	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-35	5	-0.92	1789040	477	8.29	3750	3755	3750	4925	2655	3790	3750.11	0.70	0	-52	3836	3812	3791	3767	3746	3825	3780	57	1135	500	2720	5	1	11355368	426	7.99	0.47	12	0.00	470.00	7968.00	4245	20230704	-11.54	3350	20230726	12.09	3880	-3.22	20240115	3640	3.16	20240201	4245	-11.54	20230704	3350	12.09	20230726	1.06	N	051390	500	56 억		79286	N	N	0	N	00	N