KissMeData/013990/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	160318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	270	2	5.62	7917276975	1594123	123.39	4770	5150	4755	6240	3360	4800	4965.84	4.80	0	-234510	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	10	1	32887536	1667	12.46	0.95	12	4.85	407.00	5344.00	7180	20240118	-29.39	2730	20230726	85.71	7180	-29.39	20240118	3935	28.84	20240102	7180	-29.39	20240118	2730	85.71	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
3	20240430	150317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	155	2	3.23	4412975340	902027	69.82	4770	4980	4755	6240	3360	4800	4892.33	4.80	0	-126242	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1630	12.17	0.93	12	2.74	407.00	5344.00	7180	20240118	-30.99	2730	20230726	81.50	7180	-30.99	20240118	3935	25.92	20240102	7180	-30.99	20240118	2730	81.50	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
4	20240430	140317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4915	115	2	2.40	2772170050	570695	44.17	4770	4935	4755	6240	3360	4800	4857.57	4.80	0	-47063	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1616	12.08	0.92	12	1.74	407.00	5344.00	7180	20240118	-31.55	2730	20230726	80.04	7180	-31.55	20240118	3935	24.90	20240102	7180	-31.55	20240118	2730	80.04	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
5	20240430	130316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	80	2	1.67	2363408040	487360	37.72	4770	4920	4755	6240	3360	4800	4849.45	4.80	0	-52601	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1605	11.99	0.91	12	1.48	407.00	5344.00	7180	20240118	-32.03	2730	20230726	78.75	7180	-32.03	20240118	3935	24.02	20240102	7180	-32.03	20240118	2730	78.75	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
6	20240430	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	55	2	1.15	1863032910	385013	29.80	4770	4910	4755	6240	3360	4800	4838.92	4.80	0	-45292	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1597	11.93	0.91	12	1.17	407.00	5344.00	7180	20240118	-32.38	2730	20230726	77.84	7180	-32.38	20240118	3935	23.38	20240102	7180	-32.38	20240118	2730	77.84	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
7	20240430	110316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	40	2	0.83	1607123245	332117	25.71	4770	4910	4755	6240	3360	4800	4839.07	4.80	0	-47504	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1592	11.89	0.91	12	1.01	407.00	5344.00	7180	20240118	-32.59	2730	20230726	77.29	7180	-32.59	20240118	3935	23.00	20240102	7180	-32.59	20240118	2730	77.29	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
8	20240430	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	30	2	0.62	1232184385	254592	19.71	4770	4910	4755	6240	3360	4800	4839.90	4.80	0	-50557	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1588	11.87	0.90	12	0.77	407.00	5344.00	7180	20240118	-32.73	2730	20230726	76.92	7180	-32.73	20240118	3935	22.74	20240102	7180	-32.73	20240118	2730	76.92	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
9	20240430	090322	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4785	-15	5	-0.31	149422575	31265	2.42	4770	4810	4755	6240	3360	4800	4778.98	4.80	0	1006	5046	4922	4741	4617	4436	4985	4680	164	1440	500	3160	5	1	32887536	1574	11.76	0.90	12	0.10	407.00	5344.00	7180	20240118	-33.36	2730	20230726	75.27	7180	-33.36	20240118	3935	21.60	20240102	7180	-33.36	20240118	2730	75.27	20230726	7.53	N	013990	500	164 억		1579623	N	N	0	N	00	N
10	20240429	160315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	280	2	6.19	6035222415	1266109	252.24	4560	4865	4560	5870	3165	4520	4766.72	4.43	0	138956	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1579	11.79	0.90	12	3.85	407.00	5344.00	7180	20240118	-33.15	2730	20230726	75.82	7180	-33.15	20240118	3935	21.98	20240102	7180	-33.15	20240118	2730	75.82	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
11	20240429	150316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4800	280	2	6.19	5492314845	1153050	229.71	4560	4865	4560	5870	3165	4520	4763.29	4.43	0	170555	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1579	11.79	0.90	12	3.51	407.00	5344.00	7180	20240118	-33.15	2730	20230726	75.82	7180	-33.15	20240118	3935	21.98	20240102	7180	-33.15	20240118	2730	75.82	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
12	20240429	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	255	2	5.64	4412235125	928958	185.07	4560	4865	4560	5870	3165	4520	4749.66	4.43	0	236460	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1570	11.73	0.89	12	2.82	407.00	5344.00	7180	20240118	-33.50	2730	20230726	74.91	7180	-33.50	20240118	3935	21.35	20240102	7180	-33.50	20240118	2730	74.91	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
13	20240429	130316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4795	275	2	6.08	4202679750	885091	176.33	4560	4865	4560	5870	3165	4520	4748.30	4.43	0	237354	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1577	11.78	0.90	12	2.69	407.00	5344.00	7180	20240118	-33.22	2730	20230726	75.64	7180	-33.22	20240118	3935	21.86	20240102	7180	-33.22	20240118	2730	75.64	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
14	20240429	120315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	245	2	5.42	4059801350	855170	170.37	4560	4865	4560	5870	3165	4520	4747.36	4.43	0	235472	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1567	11.71	0.89	12	2.60	407.00	5344.00	7180	20240118	-33.64	2730	20230726	74.54	7180	-33.64	20240118	3935	21.09	20240102	7180	-33.64	20240118	2730	74.54	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
15	20240429	110306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	240	2	5.31	3904981615	822613	163.88	4560	4865	4560	5870	3165	4520	4747.05	4.43	0	230876	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1565	11.70	0.89	12	2.50	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
16	20240429	100315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	295	2	6.53	3399381615	716688	142.78	4560	4865	4560	5870	3165	4520	4743.18	4.43	0	249889	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1584	11.83	0.90	12	2.18	407.00	5344.00	7180	20240118	-32.94	2730	20230726	76.37	7180	-32.94	20240118	3935	22.36	20240102	7180	-32.94	20240118	2730	76.37	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
17	20240429	090316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	60	2	1.33	125898840	27489	5.48	4560	4600	4560	5870	3165	4520	4579.97	4.43	0	8614	4753	4636	4578	4461	4403	4607	4432	164	1350	500	2980	5	1	32887536	1506	11.25	0.86	12	0.08	407.00	5344.00	7180	20240118	-36.21	2730	20230726	67.77	7180	-36.21	20240118	3935	16.39	20240102	7180	-36.21	20240118	2730	67.77	20230726	7.27	N	013990	500	164 억		1455579	N	N	0	N	00	N
18	20240426	160314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-140	5	-3.00	2246966470	491197	75.96	4690	4695	4520	6050	3265	4660	4575.12	4.81	0	-124599	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1487	11.11	0.85	12	1.49	407.00	5344.00	7180	20240118	-37.05	2730	20230726	65.57	7180	-37.05	20240118	3935	14.87	20240102	7180	-37.05	20240118	2730	65.57	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
19	20240426	150315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	-105	5	-2.25	1961937515	428270	66.23	4690	4695	4530	6050	3265	4660	4581.04	4.81	0	-139467	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1498	11.19	0.85	12	1.30	407.00	5344.00	7180	20240118	-36.56	2730	20230726	66.85	7180	-36.56	20240118	3935	15.76	20240102	7180	-36.56	20240118	2730	66.85	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
20	20240426	140314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-125	5	-2.68	1731882120	377587	58.39	4690	4695	4530	6050	3265	4660	4586.67	4.81	0	-147357	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1491	11.14	0.85	12	1.15	407.00	5344.00	7180	20240118	-36.84	2730	20230726	66.12	7180	-36.84	20240118	3935	15.25	20240102	7180	-36.84	20240118	2730	66.12	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
21	20240426	130313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-125	5	-2.68	1614055135	351622	54.38	4690	4695	4530	6050	3265	4660	4590.27	4.81	0	-146736	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1491	11.14	0.85	12	1.07	407.00	5344.00	7180	20240118	-36.84	2730	20230726	66.12	7180	-36.84	20240118	3935	15.25	20240102	7180	-36.84	20240118	2730	66.12	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
22	20240426	120314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-125	5	-2.68	1516978870	330265	51.07	4690	4695	4530	6050	3265	4660	4593.17	4.81	0	-144055	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1491	11.14	0.85	12	1.00	407.00	5344.00	7180	20240118	-36.84	2730	20230726	66.12	7180	-36.84	20240118	3935	15.25	20240102	7180	-36.84	20240118	2730	66.12	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
23	20240426	110314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-115	5	-2.47	1313556920	285541	44.16	4690	4695	4540	6050	3265	4660	4600.20	4.81	0	-126899	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1495	11.17	0.85	12	0.87	407.00	5344.00	7180	20240118	-36.70	2730	20230726	66.48	7180	-36.70	20240118	3935	15.50	20240102	7180	-36.70	20240118	2730	66.48	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
24	20240426	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-65	5	-1.39	612885190	132064	20.42	4690	4695	4595	6050	3265	4660	4640.79	4.81	0	-42535	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1511	11.29	0.86	12	0.40	407.00	5344.00	7180	20240118	-36.00	2730	20230726	68.32	7180	-36.00	20240118	3935	16.77	20240102	7180	-36.00	20240118	2730	68.32	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
25	20240426	090315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	30	2	0.64	104365550	22326	3.45	4690	4695	4655	6050	3265	4660	4674.76	4.81	0	87	4836	4747	4686	4597	4536	4717	4567	164	1390	500	3070	5	1	32887536	1542	11.52	0.88	12	0.07	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	7.32	N	013990	500	164 억		1583079	N	N	0	N	00	N
26	20240425	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-30	5	-0.64	2996589205	639735	111.29	4690	4775	4625	6090	3285	4690	4684.06	5.15	0	-108797	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1533	11.45	0.87	12	1.95	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
27	20240425	150315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-30	5	-0.64	2798447640	597165	103.88	4690	4775	4625	6090	3285	4690	4686.19	5.15	0	-125043	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1533	11.45	0.87	12	1.82	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
28	20240425	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	10	2	0.21	2538488155	541457	94.19	4690	4775	4625	6090	3285	4690	4688.24	5.15	0	-127638	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1546	11.55	0.88	12	1.65	407.00	5344.00	7180	20240118	-34.54	2730	20230726	72.16	7180	-34.54	20240118	3935	19.44	20240102	7180	-34.54	20240118	2730	72.16	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
29	20240425	130314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	20	2	0.43	2342607115	499799	86.95	4690	4775	4625	6090	3285	4690	4687.07	5.15	0	-126256	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1549	11.57	0.88	12	1.52	407.00	5344.00	7180	20240118	-34.40	2730	20230726	72.53	7180	-34.40	20240118	3935	19.70	20240102	7180	-34.40	20240118	2730	72.53	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
30	20240425	120313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-45	5	-0.96	1280316060	274643	47.78	4690	4715	4625	6090	3285	4690	4661.22	5.15	0	-88368	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1528	11.41	0.87	12	0.84	407.00	5344.00	7180	20240118	-35.31	2730	20230726	70.15	7180	-35.31	20240118	3935	18.04	20240102	7180	-35.31	20240118	2730	70.15	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
31	20240425	110313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-60	5	-1.28	1186832295	254462	44.27	4690	4715	4625	6090	3285	4690	4663.57	5.15	0	-90989	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1523	11.38	0.87	12	0.77	407.00	5344.00	7180	20240118	-35.52	2730	20230726	69.60	7180	-35.52	20240118	3935	17.66	20240102	7180	-35.52	20240118	2730	69.60	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
32	20240425	100313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-15	5	-0.32	875151045	187321	32.59	4690	4715	4640	6090	3285	4690	4671.44	5.15	0	-78907	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1537	11.49	0.87	12	0.57	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
33	20240425	090313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	15	2	0.32	122169215	26037	4.53	4690	4715	4665	6090	3285	4690	4692.65	5.15	0	-4151	4876	4782	4641	4547	4406	4830	4595	164	1400	500	3090	5	1	32887536	1547	11.56	0.88	12	0.08	407.00	5344.00	7180	20240118	-34.47	2730	20230726	72.34	7180	-34.47	20240118	3935	19.57	20240102	7180	-34.47	20240118	2730	72.34	20230726	7.28	N	013990	500	164 억		1692168	N	N	0	N	00	N
34	20240424	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	140	2	3.08	2640303005	566779	90.85	4590	4735	4500	5910	3185	4550	4658.16	4.99	0	52944	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1542	11.52	0.88	12	1.72	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
35	20240424	150312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	105	2	2.31	2417606955	519170	83.22	4590	4735	4500	5910	3185	4550	4656.68	4.99	0	63468	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1531	11.44	0.87	12	1.58	407.00	5344.00	7180	20240118	-35.17	2730	20230726	70.51	7180	-35.17	20240118	3935	18.30	20240102	7180	-35.17	20240118	2730	70.51	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
36	20240424	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	135	2	2.97	2175655265	467230	74.89	4590	4735	4500	5910	3185	4550	4656.50	4.99	0	62198	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1541	11.51	0.88	12	1.42	407.00	5344.00	7180	20240118	-34.75	2730	20230726	71.61	7180	-34.75	20240118	3935	19.06	20240102	7180	-34.75	20240118	2730	71.61	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
37	20240424	130317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	110	2	2.42	2019389615	433800	69.53	4590	4735	4500	5910	3185	4550	4655.12	4.99	0	57429	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1533	11.45	0.87	12	1.32	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
38	20240424	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	140	2	3.08	1758312700	377853	60.57	4590	4735	4500	5910	3185	4550	4653.43	4.99	0	38576	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1542	11.52	0.88	12	1.15	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
39	20240424	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	140	2	3.08	1570071090	337759	54.14	4590	4735	4500	5910	3185	4550	4648.50	4.99	0	27627	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1542	11.52	0.88	12	1.03	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
40	20240424	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	85	2	1.87	715705980	155493	24.92	4590	4645	4500	5910	3185	4550	4602.82	4.99	0	22112	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1524	11.39	0.87	12	0.47	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
41	20240424	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	40	2	0.88	78809680	17326	2.78	4590	4590	4500	5910	3185	4550	4548.64	4.99	0	-409	4736	4642	4596	4502	4456	4620	4480	164	1360	500	3000	5	1	32887536	1510	11.28	0.86	12	0.05	407.00	5344.00	7180	20240118	-36.07	2730	20230726	68.13	7180	-36.07	20240118	3935	16.65	20240102	7180	-36.07	20240118	2730	68.13	20230726	7.25	N	013990	500	164 억		1639773	N	N	0	N	00	N
42	20240423	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4550	-15	5	-0.33	2822881515	613310	66.48	4580	4690	4550	5930	3200	4565	4602.70	4.98	0	761	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1496	11.18	0.85	12	1.86	407.00	5344.00	7180	20240118	-36.63	2730	20230726	66.67	7180	-36.63	20240118	3935	15.63	20240102	7180	-36.63	20240118	2730	66.67	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
43	20240423	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	0	3	0.00	2525997000	548158	59.42	4580	4690	4550	5930	3200	4565	4608.15	4.98	0	-8318	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1501	11.22	0.85	12	1.67	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
44	20240423	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	-5	5	-0.11	2336384605	506674	54.92	4580	4690	4550	5930	3200	4565	4611.22	4.98	0	-19972	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1500	11.20	0.85	12	1.54	407.00	5344.00	7180	20240118	-36.49	2730	20230726	67.03	7180	-36.49	20240118	3935	15.88	20240102	7180	-36.49	20240118	2730	67.03	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
45	20240423	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	0	3	0.00	2189903080	474594	51.45	4580	4690	4550	5930	3200	4565	4614.27	4.98	0	-21316	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1501	11.22	0.85	12	1.44	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
46	20240423	120311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	10	2	0.22	1562940515	338351	36.68	4580	4690	4550	5930	3200	4565	4619.29	4.98	0	6378	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1505	11.24	0.86	12	1.03	407.00	5344.00	7180	20240118	-36.28	2730	20230726	67.58	7180	-36.28	20240118	3935	16.26	20240102	7180	-36.28	20240118	2730	67.58	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
47	20240423	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	0	3	0.00	1373969380	297051	32.20	4580	4690	4550	5930	3200	4565	4625.37	4.98	0	3493	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1501	11.22	0.85	12	0.90	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
48	20240423	100311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	85	2	1.86	810286465	174498	18.92	4580	4690	4580	5930	3200	4565	4643.53	4.98	0	25581	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1529	11.43	0.87	12	0.53	407.00	5344.00	7180	20240118	-35.24	2730	20230726	70.33	7180	-35.24	20240118	3935	18.17	20240102	7180	-35.24	20240118	2730	70.33	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
49	20240423	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	50	2	1.10	131952935	28707	3.11	4580	4645	4580	5930	3200	4565	4596.54	4.98	0	6073	4841	4702	4601	4462	4361	4685	4445	164	1365	500	3010	5	1	32887536	1518	11.34	0.86	12	0.09	407.00	5344.00	7180	20240118	-35.72	2730	20230726	69.05	7180	-35.72	20240118	3935	17.28	20240102	7180	-35.72	20240118	2730	69.05	20230726	7.40	N	013990	500	164 억		1638895	N	N	0	N	00	N
50	20240422	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	40	2	0.88	4210010340	912407	110.85	4565	4740	4500	5880	3170	4525	4614.38	4.81	0	55181	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1501	11.22	0.85	12	2.77	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
51	20240422	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	40	2	0.88	3898006425	844003	102.54	4565	4740	4500	5880	3170	4525	4618.58	4.81	0	18128	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1501	11.22	0.85	12	2.57	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
52	20240422	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	45	2	0.99	3415921200	737708	89.62	4565	4740	4530	5880	3170	4525	4630.59	4.81	0	886	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1503	11.23	0.86	12	2.24	407.00	5344.00	7180	20240118	-36.35	2730	20230726	67.40	7180	-36.35	20240118	3935	16.14	20240102	7180	-36.35	20240118	2730	67.40	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
53	20240422	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	60	2	1.33	3240921490	699420	84.97	4565	4740	4530	5880	3170	4525	4633.88	4.81	0	-4742	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1508	11.27	0.86	12	2.13	407.00	5344.00	7180	20240118	-36.14	2730	20230726	67.95	7180	-36.14	20240118	3935	16.52	20240102	7180	-36.14	20240118	2730	67.95	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
54	20240422	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	55	2	1.22	3060479545	660144	80.20	4565	4740	4530	5880	3170	4525	4636.25	4.81	0	-670	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1506	11.25	0.86	12	2.01	407.00	5344.00	7180	20240118	-36.21	2730	20230726	67.77	7180	-36.21	20240118	3935	16.39	20240102	7180	-36.21	20240118	2730	67.77	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
55	20240422	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	40	2	0.88	1659121700	357561	43.44	4565	4740	4530	5880	3170	4525	4640.43	4.81	0	62050	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1501	11.22	0.85	12	1.09	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
56	20240422	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	120	2	2.65	1150669345	247499	30.07	4565	4740	4530	5880	3170	4525	4649.69	4.81	0	43296	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1528	11.41	0.87	12	0.75	407.00	5344.00	7180	20240118	-35.31	2730	20230726	70.15	7180	-35.31	20240118	3935	18.04	20240102	7180	-35.31	20240118	2730	70.15	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
57	20240422	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	40	2	0.88	83021295	18208	2.21	4565	4575	4535	5880	3170	4525	4561.59	4.81	0	-5701	4838	4681	4578	4421	4318	4630	4370	164	1355	500	2980	5	1	32887536	1501	11.22	0.85	12	0.06	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.37	N	013990	500	164 억		1583356	N	N	0	N	00	N
58	20240419	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4525	-190	5	-4.03	3678241405	807261	188.24	4735	4735	4475	6120	3305	4715	4556.42	4.24	0	192273	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1488	11.12	0.85	12	2.45	407.00	5344.00	7180	20240118	-36.98	2730	20230726	65.75	7180	-36.98	20240118	3935	14.99	20240102	7180	-36.98	20240118	2730	65.75	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
59	20240419	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-180	5	-3.82	3485765180	764709	178.32	4735	4735	4475	6120	3305	4715	4558.26	4.24	0	185649	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1491	11.14	0.85	12	2.33	407.00	5344.00	7180	20240118	-36.84	2730	20230726	66.12	7180	-36.84	20240118	3935	15.25	20240102	7180	-36.84	20240118	2730	66.12	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
60	20240419	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	-150	5	-3.18	3255010620	713869	166.47	4735	4735	4475	6120	3305	4715	4559.64	4.24	0	167412	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1501	11.22	0.85	12	2.17	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
61	20240419	130300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-170	5	-3.61	3023687695	663038	154.61	4735	4735	4475	6120	3305	4715	4560.32	4.24	0	177033	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1495	11.17	0.85	12	2.02	407.00	5344.00	7180	20240118	-36.70	2730	20230726	66.48	7180	-36.70	20240118	3935	15.50	20240102	7180	-36.70	20240118	2730	66.48	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
62	20240419	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-195	5	-4.14	2672945220	585820	136.61	4735	4735	4475	6120	3305	4715	4562.70	4.24	0	158147	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1487	11.11	0.85	12	1.78	407.00	5344.00	7180	20240118	-37.05	2730	20230726	65.57	7180	-37.05	20240118	3935	14.87	20240102	7180	-37.05	20240118	2730	65.57	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
63	20240419	110300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-180	5	-3.82	1913551885	417248	97.30	4735	4735	4510	6120	3305	4715	4586.08	4.24	0	90740	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1491	11.14	0.85	12	1.27	407.00	5344.00	7180	20240118	-36.84	2730	20230726	66.12	7180	-36.84	20240118	3935	15.25	20240102	7180	-36.84	20240118	2730	66.12	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
64	20240419	100259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-80	5	-1.70	767946325	165862	38.68	4735	4735	4565	6120	3305	4715	4629.95	4.24	0	-15417	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1524	11.39	0.87	12	0.50	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
65	20240419	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-30	5	-0.64	95308100	20245	4.72	4735	4735	4680	6120	3305	4715	4707.68	4.24	0	-14830	4895	4805	4755	4665	4615	4780	4640	164	1405	500	3110	5	1	32887536	1541	11.51	0.88	12	0.06	407.00	5344.00	7180	20240118	-34.75	2730	20230726	71.61	7180	-34.75	20240118	3935	19.06	20240102	7180	-34.75	20240118	2730	71.61	20230726	7.45	N	013990	500	164 억		1393486	N	N	0	N	00	N
66	20240418	160257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-20	5	-0.42	2004854115	421239	77.79	4735	4845	4705	6150	3315	4735	4759.47	4.12	0	36382	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1551	11.58	0.88	12	1.28	407.00	5344.00	7180	20240118	-34.33	2730	20230726	72.71	7180	-34.33	20240118	3935	19.82	20240102	7180	-34.33	20240118	2730	72.71	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
67	20240418	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	-10	5	-0.21	1753010965	367838	67.93	4735	4845	4705	6150	3315	4735	4765.72	4.12	0	40086	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1554	11.61	0.88	12	1.12	407.00	5344.00	7180	20240118	-34.19	2730	20230726	73.08	7180	-34.19	20240118	3935	20.08	20240102	7180	-34.19	20240118	2730	73.08	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
68	20240418	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	5	2	0.11	1477754750	309610	57.18	4735	4845	4705	6150	3315	4735	4772.96	4.12	0	54761	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1559	11.65	0.89	12	0.94	407.00	5344.00	7180	20240118	-33.98	2730	20230726	73.63	7180	-33.98	20240118	3935	20.46	20240102	7180	-33.98	20240118	2730	73.63	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
69	20240418	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	10	2	0.21	1340148150	280547	51.81	4735	4845	4705	6150	3315	4735	4776.91	4.12	0	52962	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1561	11.66	0.89	12	0.85	407.00	5344.00	7180	20240118	-33.91	2730	20230726	73.81	7180	-33.91	20240118	3935	20.58	20240102	7180	-33.91	20240118	2730	73.81	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
70	20240418	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	25	2	0.53	1108822935	231793	42.81	4735	4845	4705	6150	3315	4735	4783.68	4.12	0	53945	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1565	11.70	0.89	12	0.70	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
71	20240418	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	55	2	1.16	937466810	195877	36.17	4735	4845	4705	6150	3315	4735	4786.00	4.12	0	68937	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1575	11.77	0.90	12	0.60	407.00	5344.00	7180	20240118	-33.29	2730	20230726	75.46	7180	-33.29	20240118	3935	21.73	20240102	7180	-33.29	20240118	2730	75.46	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
72	20240418	100258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	85	2	1.80	761653500	159374	29.43	4735	4845	4705	6150	3315	4735	4779.03	4.12	0	74692	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1585	11.84	0.90	12	0.48	407.00	5344.00	7180	20240118	-32.87	2730	20230726	76.56	7180	-32.87	20240118	3935	22.49	20240102	7180	-32.87	20240118	2730	76.56	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
73	20240418	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	25	2	0.53	138196260	29114	5.38	4735	4820	4735	6150	3315	4735	4746.73	4.12	0	10945	5015	4875	4800	4660	4585	4842	4627	164	1415	500	3120	5	1	32887536	1565	11.70	0.89	12	0.09	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	7.63	N	013990	500	164 억		1353791	N	N	0	N	00	N
74	20240417	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	0	3	0.00	2538319455	528653	81.46	4735	4940	4725	6150	3315	4735	4801.76	3.86	0	84077	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1557	11.63	0.89	12	1.61	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
75	20240417	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	30	2	0.63	2174309140	451864	69.63	4735	4940	4735	6150	3315	4735	4811.87	3.86	0	69855	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1567	11.71	0.89	12	1.37	407.00	5344.00	7180	20240118	-33.64	2730	20230726	74.54	7180	-33.64	20240118	3935	21.09	20240102	7180	-33.64	20240118	2730	74.54	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
76	20240417	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	35	2	0.74	1369825635	285070	43.93	4735	4880	4735	6150	3315	4735	4805.23	3.86	0	67701	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1569	11.72	0.89	12	0.87	407.00	5344.00	7180	20240118	-33.57	2730	20230726	74.73	7180	-33.57	20240118	3935	21.22	20240102	7180	-33.57	20240118	2730	74.73	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
77	20240417	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	10	2	0.21	1301357935	270684	41.71	4735	4880	4735	6150	3315	4735	4807.66	3.86	0	66963	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1561	11.66	0.89	12	0.82	407.00	5344.00	7180	20240118	-33.91	2730	20230726	73.81	7180	-33.91	20240118	3935	20.58	20240102	7180	-33.91	20240118	2730	73.81	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
78	20240417	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	25	2	0.53	1150386805	238931	36.82	4735	4880	4735	6150	3315	4735	4814.72	3.86	0	76048	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1565	11.70	0.89	12	0.73	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
79	20240417	110259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	80	2	1.69	1049996920	217937	33.58	4735	4880	4735	6150	3315	4735	4817.89	3.86	0	77023	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1584	11.83	0.90	12	0.66	407.00	5344.00	7180	20240118	-32.94	2730	20230726	76.37	7180	-32.94	20240118	3935	22.36	20240102	7180	-32.94	20240118	2730	76.37	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
80	20240417	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	130	2	2.75	794468470	164747	25.39	4735	4880	4735	6150	3315	4735	4822.35	3.86	0	89967	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1600	11.95	0.91	12	0.50	407.00	5344.00	7180	20240118	-32.24	2730	20230726	78.21	7180	-32.24	20240118	3935	23.63	20240102	7180	-32.24	20240118	2730	78.21	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
81	20240417	090257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	80	2	1.69	225782275	47339	7.29	4735	4835	4735	6150	3315	4735	4769.48	3.86	0	20519	5115	4925	4810	4620	4505	4867	4562	164	1415	500	3120	5	1	32887536	1584	11.83	0.90	12	0.14	407.00	5344.00	7180	20240118	-32.94	2730	20230726	76.37	7180	-32.94	20240118	3935	22.36	20240102	7180	-32.94	20240118	2730	76.37	20230726	7.62	N	013990	500	164 억		1269692	N	N	0	N	00	N
82	20240416	160259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-265	5	-5.30	3078677680	641545	131.70	4940	5000	4695	6500	3500	5000	4798.86	4.03	0	-55959	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1557	11.63	0.89	12	1.95	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
83	20240416	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-260	5	-5.20	2750354610	572453	117.52	4940	5000	4695	6500	3500	5000	4804.50	4.03	0	-88181	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1559	11.65	0.89	12	1.74	407.00	5344.00	7180	20240118	-33.98	2730	20230726	73.63	7180	-33.98	20240118	3935	20.46	20240102	7180	-33.98	20240118	2730	73.63	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
84	20240416	140256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-265	5	-5.30	2548145710	529808	108.77	4940	5000	4695	6500	3500	5000	4809.56	4.03	0	-106754	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1557	11.63	0.89	12	1.61	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
85	20240416	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-280	5	-5.60	2257472970	468131	96.10	4940	5000	4695	6500	3500	5000	4822.31	4.03	0	-123076	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1552	11.60	0.88	12	1.42	407.00	5344.00	7180	20240118	-34.26	2730	20230726	72.89	7180	-34.26	20240118	3935	19.95	20240102	7180	-34.26	20240118	2730	72.89	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
86	20240416	120258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	-240	5	-4.80	1917714215	396315	81.36	4940	5000	4720	6500	3500	5000	4838.86	4.03	0	-112927	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1565	11.70	0.89	12	1.21	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
87	20240416	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	-255	5	-5.10	1615154765	332439	68.25	4940	5000	4725	6500	3500	5000	4858.50	4.03	0	-91930	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1561	11.66	0.89	12	1.01	407.00	5344.00	7180	20240118	-33.91	2730	20230726	73.81	7180	-33.91	20240118	3935	20.58	20240102	7180	-33.91	20240118	2730	73.81	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
88	20240416	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	-170	5	-3.40	1210837620	247792	50.87	4940	5000	4825	6500	3500	5000	4886.50	4.03	0	-75064	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	5	1	32887536	1588	11.87	0.90	12	0.75	407.00	5344.00	7180	20240118	-32.73	2730	20230726	76.92	7180	-32.73	20240118	3935	22.74	20240102	7180	-32.73	20240118	2730	76.92	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
89	20240416	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	0	3	0.00	63575875	12868	2.64	4940	5000	4905	6500	3500	5000	4940.58	4.03	0	-199	5126	5062	4946	4882	4766	5095	4915	164	1500	500	3300	10	1	32887536	1644	12.29	0.94	12	0.04	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	7.83	N	013990	500	164 억		1326417	N	N	0	N	00	N
90	20240415	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-10	5	-0.20	2371903525	482291	67.31	4920	5010	4830	6510	3510	5010	4917.85	3.78	0	84886	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	10	1	32887536	1644	12.29	0.94	12	1.47	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
91	20240415	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-10	5	-0.20	2119992635	431905	60.27	4920	5000	4830	6510	3510	5010	4908.47	3.78	0	88394	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	10	1	32887536	1644	12.29	0.94	12	1.31	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
92	20240415	140253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	-25	5	-0.50	1768989275	361173	50.40	4920	4990	4830	6510	3510	5010	4897.90	3.78	0	69194	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	5	1	32887536	1639	12.25	0.93	12	1.10	407.00	5344.00	7180	20240118	-30.57	2730	20230726	82.60	7180	-30.57	20240118	3935	26.68	20240102	7180	-30.57	20240118	2730	82.60	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
93	20240415	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	-60	5	-1.20	1639784110	335186	46.78	4920	4980	4830	6510	3510	5010	4892.16	3.78	0	65600	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	5	1	32887536	1628	12.16	0.93	12	1.02	407.00	5344.00	7180	20240118	-31.06	2730	20230726	81.32	7180	-31.06	20240118	3935	25.79	20240102	7180	-31.06	20240118	2730	81.32	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
94	20240415	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4930	-80	5	-1.60	1564355815	319913	44.64	4920	4980	4830	6510	3510	5010	4889.94	3.78	0	57719	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	5	1	32887536	1621	12.11	0.92	12	0.97	407.00	5344.00	7180	20240118	-31.34	2730	20230726	80.59	7180	-31.34	20240118	3935	25.29	20240102	7180	-31.34	20240118	2730	80.59	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
95	20240415	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-110	5	-2.20	1348588125	276109	38.53	4920	4960	4830	6510	3510	5010	4884.26	3.78	0	30302	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	5	1	32887536	1611	12.04	0.92	12	0.84	407.00	5344.00	7180	20240118	-31.75	2730	20230726	79.49	7180	-31.75	20240118	3935	24.52	20240102	7180	-31.75	20240118	2730	79.49	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
96	20240415	100255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-110	5	-2.20	1116588795	228853	31.94	4920	4960	4830	6510	3510	5010	4879.06	3.78	0	5521	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	5	1	32887536	1611	12.04	0.92	12	0.70	407.00	5344.00	7180	20240118	-31.75	2730	20230726	79.49	7180	-31.75	20240118	3935	24.52	20240102	7180	-31.75	20240118	2730	79.49	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
97	20240415	090255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	-110	5	-2.20	236511225	48151	6.72	4920	4960	4885	6510	3510	5010	4911.86	3.78	0	-9491	5216	5112	4986	4882	4756	5125	4895	164	1500	500	3300	5	1	32887536	1611	12.04	0.92	12	0.15	407.00	5344.00	7180	20240118	-31.75	2730	20230726	79.49	7180	-31.75	20240118	3935	24.52	20240102	7180	-31.75	20240118	2730	79.49	20230726	7.86	N	013990	500	164 억		1242125	N	N	0	N	00	N
98	20240412	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	3536008770	709239	61.15	5010	5090	4860	6490	3500	4995	4985.57	3.65	0	40814	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	10	1	32887536	1648	12.31	0.94	12	2.16	407.00	5344.00	7180	20240118	-30.22	2730	20230726	83.52	7180	-30.22	20240118	3935	27.32	20240102	7180	-30.22	20240118	2730	83.52	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
99	20240412	150253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	35	2	0.70	3287022880	659651	56.87	5010	5090	4860	6490	3500	4995	4982.93	3.65	0	18074	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	10	1	32887536	1654	12.36	0.94	12	2.01	407.00	5344.00	7180	20240118	-29.94	2730	20230726	84.25	7180	-29.94	20240118	3935	27.83	20240102	7180	-29.94	20240118	2730	84.25	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
100	20240412	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	2989071280	600360	51.76	5010	5090	4860	6490	3500	4995	4978.73	3.65	0	-2364	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	10	1	32887536	1644	12.29	0.94	12	1.83	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
101	20240412	130252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	2812666020	565160	48.73	5010	5090	4860	6490	3500	4995	4976.68	3.65	0	-9049	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	10	1	32887536	1648	12.31	0.94	12	1.72	407.00	5344.00	7180	20240118	-30.22	2730	20230726	83.52	7180	-30.22	20240118	3935	27.32	20240102	7180	-30.22	20240118	2730	83.52	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
102	20240412	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	2626695745	528030	45.52	5010	5090	4860	6490	3500	4995	4974.42	3.65	0	-10595	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	10	1	32887536	1644	12.29	0.94	12	1.61	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
103	20240412	110251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	2284146120	459552	39.62	5010	5090	4860	6490	3500	4995	4970.24	3.65	0	-26395	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	10	1	32887536	1651	12.33	0.94	12	1.40	407.00	5344.00	7180	20240118	-30.08	2730	20230726	83.88	7180	-30.08	20240118	3935	27.57	20240102	7180	-30.08	20240118	2730	83.88	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
104	20240412	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	0	3	0.00	1486213275	301172	25.97	5010	5010	4860	6490	3500	4995	4934.25	3.65	0	-48358	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	5	1	32887536	1643	12.27	0.93	12	0.92	407.00	5344.00	7180	20240118	-30.43	2730	20230726	82.97	7180	-30.43	20240118	3935	26.94	20240102	7180	-30.43	20240118	2730	82.97	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
105	20240412	090253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4935	-60	5	-1.20	258109715	51896	4.47	5010	5010	4925	6490	3500	4995	4972.50	3.65	0	-4899	5345	5170	4915	4740	4485	5257	4827	164	1495	500	3290	5	1	32887536	1623	12.13	0.92	12	0.16	407.00	5344.00	7180	20240118	-31.27	2730	20230726	80.77	7180	-31.27	20240118	3935	25.41	20240102	7180	-31.27	20240118	2730	80.77	20230726	7.92	N	013990	500	164 억		1201293	N	N	0	N	00	N
106	20240411	160251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	170	2	3.52	5589172770	1138466	152.17	4755	5090	4660	6270	3380	4825	4909.23	3.90	0	-75931	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1643	12.27	0.93	12	3.46	407.00	5344.00	7180	20240118	-30.43	2730	20230726	82.97	7180	-30.43	20240118	3935	26.94	20240102	7180	-30.43	20240118	2730	82.97	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
107	20240411	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4945	120	2	2.49	3312410390	684652	91.51	4755	4955	4660	6270	3380	4825	4838.09	3.90	0	-45851	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1626	12.15	0.93	12	2.08	407.00	5344.00	7180	20240118	-31.13	2730	20230726	81.14	7180	-31.13	20240118	3935	25.67	20240102	7180	-31.13	20240118	2730	81.14	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
108	20240411	140256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	45	2	0.93	2477424055	514695	68.80	4755	4930	4660	6270	3380	4825	4813.38	3.90	0	-24799	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1602	11.97	0.91	12	1.57	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
109	20240411	130249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	30	2	0.62	2230392565	463876	62.00	4755	4930	4660	6270	3380	4825	4808.17	3.90	0	-34950	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1597	11.93	0.91	12	1.41	407.00	5344.00	7180	20240118	-32.38	2730	20230726	77.84	7180	-32.38	20240118	3935	23.38	20240102	7180	-32.38	20240118	2730	77.84	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
110	20240411	120252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	-5	5	-0.10	2089420925	434715	58.10	4755	4930	4660	6270	3380	4825	4806.42	3.90	0	-30589	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1585	11.84	0.90	12	1.32	407.00	5344.00	7180	20240118	-32.87	2730	20230726	76.56	7180	-32.87	20240118	3935	22.49	20240102	7180	-32.87	20240118	2730	76.56	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
111	20240411	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	30	2	0.62	1954520275	406796	54.37	4755	4930	4660	6270	3380	4825	4804.67	3.90	0	-32753	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1597	11.93	0.91	12	1.24	407.00	5344.00	7180	20240118	-32.38	2730	20230726	77.84	7180	-32.38	20240118	3935	23.38	20240102	7180	-32.38	20240118	2730	77.84	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
112	20240411	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	70	2	1.45	1177765410	247773	33.12	4755	4905	4660	6270	3380	4825	4753.40	3.90	0	15554	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1610	12.03	0.92	12	0.75	407.00	5344.00	7180	20240118	-31.82	2730	20230726	79.30	7180	-31.82	20240118	3935	24.40	20240102	7180	-31.82	20240118	2730	79.30	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
113	20240411	090252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-55	5	-1.14	123444960	25944	3.47	4755	4790	4700	6270	3380	4825	4758.11	3.90	0	10091	5058	4941	4793	4676	4528	5000	4735	164	1445	500	3180	5	1	32887536	1569	11.72	0.89	12	0.08	407.00	5344.00	7180	20240118	-33.57	2730	20230726	74.73	7180	-33.57	20240118	3935	21.22	20240102	7180	-33.57	20240118	2730	74.73	20230726	7.95	N	013990	500	164 억		1281910	N	N	0	N	00	N
114	20240409	160248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	85	2	1.79	3547185865	734871	175.89	4700	4910	4645	6160	3320	4740	4826.96	3.98	0	-31200	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1587	11.86	0.90	12	2.23	407.00	5344.00	7180	20240118	-32.80	2730	20230726	76.74	7180	-32.80	20240118	3935	22.62	20240102	7180	-32.80	20240118	2730	76.74	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
115	20240409	150249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	130	2	2.74	3173294725	657717	157.43	4700	4910	4645	6160	3320	4740	4824.72	3.98	0	-26021	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1602	11.97	0.91	12	2.00	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
116	20240409	140252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	130	2	2.74	2848614060	590948	141.45	4700	4910	4645	6160	3320	4740	4820.42	3.98	0	-18553	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1602	11.97	0.91	12	1.80	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
117	20240409	130248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	120	2	2.53	2653408690	550893	131.86	4700	4910	4645	6160	3320	4740	4816.56	3.98	0	-15993	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1598	11.94	0.91	12	1.68	407.00	5344.00	7180	20240118	-32.31	2730	20230726	78.02	7180	-32.31	20240118	3935	23.51	20240102	7180	-32.31	20240118	2730	78.02	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
118	20240409	120250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	130	2	2.74	2411674850	501019	119.92	4700	4910	4645	6160	3320	4740	4813.54	3.98	0	-22215	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1602	11.97	0.91	12	1.52	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
119	20240409	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	105	2	2.22	1868685455	389372	93.20	4700	4910	4645	6160	3320	4740	4799.23	3.98	0	-25587	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1593	11.90	0.91	12	1.18	407.00	5344.00	7180	20240118	-32.52	2730	20230726	77.47	7180	-32.52	20240118	3935	23.13	20240102	7180	-32.52	20240118	2730	77.47	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
120	20240409	100248	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	65	2	1.37	871994600	183603	43.95	4700	4825	4645	6160	3320	4740	4749.35	3.98	0	30511	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1580	11.81	0.90	12	0.56	407.00	5344.00	7180	20240118	-33.08	2730	20230726	76.01	7180	-33.08	20240118	3935	22.11	20240102	7180	-33.08	20240118	2730	76.01	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
121	20240409	090251	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-10	5	-0.21	115950100	24723	5.92	4700	4740	4645	6160	3320	4740	4689.91	3.98	0	5103	4883	4811	4743	4671	4603	4777	4637	164	1420	500	3120	5	1	32887536	1556	11.62	0.89	12	0.08	407.00	5344.00	7180	20240118	-34.12	2730	20230726	73.26	7180	-34.12	20240118	3935	20.20	20240102	7180	-34.12	20240118	2730	73.26	20230726	8.04	N	013990	500	164 억		1308927	N	N	0	N	00	N
122	20240408	160249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-45	5	-0.94	1931963445	409776	70.73	4805	4815	4675	6220	3350	4785	4714.46	3.62	0	117837	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1559	11.65	0.89	12	1.25	407.00	5344.00	7180	20240118	-33.98	2730	20230726	73.63	7180	-33.98	20240118	3935	20.46	20240102	7180	-33.98	20240118	2730	73.63	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
123	20240408	150249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-70	5	-1.46	1718825705	364572	62.93	4805	4815	4675	6220	3350	4785	4714.46	3.62	0	107804	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1551	11.58	0.88	12	1.11	407.00	5344.00	7180	20240118	-34.33	2730	20230726	72.71	7180	-34.33	20240118	3935	19.82	20240102	7180	-34.33	20240118	2730	72.71	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
124	20240408	140249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-85	5	-1.78	1478373890	313419	54.10	4805	4815	4680	6220	3350	4785	4716.72	3.62	0	92406	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1546	11.55	0.88	12	0.95	407.00	5344.00	7180	20240118	-34.54	2730	20230726	72.16	7180	-34.54	20240118	3935	19.44	20240102	7180	-34.54	20240118	2730	72.16	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
125	20240408	130249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-75	5	-1.57	1196168790	253299	43.72	4805	4815	4690	6220	3350	4785	4722.12	3.62	0	52548	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1549	11.57	0.88	12	0.77	407.00	5344.00	7180	20240118	-34.40	2730	20230726	72.53	7180	-34.40	20240118	3935	19.70	20240102	7180	-34.40	20240118	2730	72.53	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
126	20240408	120249	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-70	5	-1.46	972848290	205760	35.51	4805	4815	4695	6220	3350	4785	4727.81	3.62	0	46194	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1551	11.58	0.88	12	0.63	407.00	5344.00	7180	20240118	-34.33	2730	20230726	72.71	7180	-34.33	20240118	3935	19.82	20240102	7180	-34.33	20240118	2730	72.71	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
127	20240408	110250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-80	5	-1.67	743230935	156951	27.09	4805	4815	4700	6220	3350	4785	4735.13	3.62	0	30396	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1547	11.56	0.88	12	0.48	407.00	5344.00	7180	20240118	-34.47	2730	20230726	72.34	7180	-34.47	20240118	3935	19.57	20240102	7180	-34.47	20240118	2730	72.34	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
128	20240408	100247	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-55	5	-1.15	630815535	133134	22.98	4805	4815	4700	6220	3350	4785	4737.87	3.62	0	31451	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1556	11.62	0.89	12	0.40	407.00	5344.00	7180	20240118	-34.12	2730	20230726	73.26	7180	-34.12	20240118	3935	20.20	20240102	7180	-34.12	20240118	2730	73.26	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
129	20240408	090250	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	-35	5	-0.73	93164485	19502	3.37	4805	4815	4730	6220	3350	4785	4776.78	3.62	0	-12428	4875	4830	4775	4730	4675	4802	4702	164	1435	500	3150	5	1	32887536	1562	11.67	0.89	12	0.06	407.00	5344.00	7180	20240118	-33.84	2730	20230726	73.99	7180	-33.84	20240118	3935	20.71	20240102	7180	-33.84	20240118	2730	73.99	20230726	8.12	N	013990	500	164 억		1190991	N	N	0	N	00	N
130	20240405	160249	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4785	-55	5	-1.14	2717779705	571190	109.45	4790	4820	4720	6290	3390	4840	4758.09	3.34	0	81038	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1574	11.76	0.90	12	1.74	407.00	5344.00	7180	20240118	-33.36	2730	20230726	75.27	7180	-33.36	20240118	3935	21.60	20240102	7180	-33.36	20240118	2730	75.27	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
131	20240405	150247	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4805	-35	5	-0.72	2442503380	513706	98.44	4790	4820	4720	6290	3390	4840	4754.67	3.34	0	82784	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1580	11.81	0.90	12	1.56	407.00	5344.00	7180	20240118	-33.08	2730	20230726	76.01	7180	-33.08	20240118	3935	22.11	20240102	7180	-33.08	20240118	2730	76.01	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
132	20240405	140248	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4750	-90	5	-1.86	2091548740	440040	84.32	4790	4820	4720	6290	3390	4840	4753.09	3.34	0	69201	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1562	11.67	0.89	12	1.34	407.00	5344.00	7180	20240118	-33.84	2730	20230726	73.99	7180	-33.84	20240118	3935	20.71	20240102	7180	-33.84	20240118	2730	73.99	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
133	20240405	130247	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4735	-105	5	-2.17	1887774655	397031	76.08	4790	4820	4720	6290	3390	4840	4754.73	3.34	0	58941	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1557	11.63	0.89	12	1.21	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
134	20240405	120247	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4735	-105	5	-2.17	1681615960	353450	67.73	4790	4820	4720	6290	3390	4840	4757.72	3.34	0	61042	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1557	11.63	0.89	12	1.07	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
135	20240405	110249	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4755	-85	5	-1.76	1554276830	326587	62.58	4790	4820	4720	6290	3390	4840	4759.15	3.34	0	59499	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1564	11.68	0.89	12	0.99	407.00	5344.00	7180	20240118	-33.77	2730	20230726	74.18	7180	-33.77	20240118	3935	20.84	20240102	7180	-33.77	20240118	2730	74.18	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
136	20240405	100232	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4780	-60	5	-1.24	965406965	202644	38.83	4790	4820	4720	6290	3390	4840	4764.05	3.34	0	50420	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1572	11.74	0.89	12	0.62	407.00	5344.00	7180	20240118	-33.43	2730	20230726	75.09	7180	-33.43	20240118	3935	21.47	20240102	7180	-33.43	20240118	2730	75.09	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
137	20240405	090247	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4760	-80	5	-1.65	179911655	37588	7.20	4790	4815	4760	6290	3390	4840	4786.40	3.34	0	14441	5033	4936	4883	4786	4733	4910	4760	164	1450	500	3190	5	1	32887536	1565	11.70	0.89	12	0.11	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	8.29	N	013990	500	164 억		1097597	N	N	0	N	00	N
138	20240404	160245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4840	-45	5	-0.92	2494431505	510304	108.29	4915	4980	4830	6350	3420	4885	4888.57	3.39	0	-18515	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1592	11.89	0.91	12	1.55	407.00	5344.00	7180	20240118	-32.59	2730	20230726	77.29	7180	-32.59	20240118	3935	23.00	20240102	7180	-32.59	20240118	2730	77.29	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
139	20240404	150245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4835	-50	5	-1.02	2159900285	441157	93.61	4915	4980	4835	6350	3420	4885	4895.99	3.39	0	-40225	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1590	11.88	0.90	12	1.34	407.00	5344.00	7180	20240118	-32.66	2730	20230726	77.11	7180	-32.66	20240118	3935	22.87	20240102	7180	-32.66	20240118	2730	77.11	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
140	20240404	140245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4860	-25	5	-0.51	1823051855	371635	78.86	4915	4980	4840	6350	3420	4885	4905.49	3.39	0	-48365	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1598	11.94	0.91	12	1.13	407.00	5344.00	7180	20240118	-32.31	2730	20230726	78.02	7180	-32.31	20240118	3935	23.51	20240102	7180	-32.31	20240118	2730	78.02	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
141	20240404	130244	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4870	-15	5	-0.31	1617158435	329320	69.88	4915	4980	4840	6350	3420	4885	4910.60	3.39	0	-66943	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1602	11.97	0.91	12	1.00	407.00	5344.00	7180	20240118	-32.17	2730	20230726	78.39	7180	-32.17	20240118	3935	23.76	20240102	7180	-32.17	20240118	2730	78.39	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
142	20240404	120244	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4910	25	2	0.51	1259673895	255943	54.31	4915	4980	4860	6350	3420	4885	4921.70	3.39	0	-75721	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1615	12.06	0.92	12	0.78	407.00	5344.00	7180	20240118	-31.62	2730	20230726	79.85	7180	-31.62	20240118	3935	24.78	20240102	7180	-31.62	20240118	2730	79.85	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
143	20240404	110245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4925	40	2	0.82	1073777555	218123	46.29	4915	4980	4860	6350	3420	4885	4922.81	3.39	0	-62274	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1620	12.10	0.92	12	0.66	407.00	5344.00	7180	20240118	-31.41	2730	20230726	80.40	7180	-31.41	20240118	3935	25.16	20240102	7180	-31.41	20240118	2730	80.40	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
144	20240404	100243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4925	40	2	0.82	557348735	112829	23.94	4915	4980	4915	6350	3420	4885	4939.76	3.39	0	-20736	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1620	12.10	0.92	12	0.34	407.00	5344.00	7180	20240118	-31.41	2730	20230726	80.40	7180	-31.41	20240118	3935	25.16	20240102	7180	-31.41	20240118	2730	80.40	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
145	20240404	090245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4955	70	2	1.43	120547510	24450	5.19	4915	4970	4915	6350	3420	4885	4930.37	3.39	0	7057	5041	4962	4921	4842	4801	4942	4822	164	1465	500	3220	5	1	32887536	1630	12.17	0.93	12	0.07	407.00	5344.00	7180	20240118	-30.99	2730	20230726	81.50	7180	-30.99	20240118	3935	25.92	20240102	7180	-30.99	20240118	2730	81.50	20230726	8.23	N	013990	500	164 억		1115845	N	N	0	N	00	N
146	20240403	160246	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4885	-125	5	-2.50	2280138740	462536	78.52	4990	5000	4880	6510	3510	5010	4929.65	3.19	0	63532	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1607	12.00	0.91	12	1.41	407.00	5344.00	7180	20240118	-31.96	2730	20230726	78.94	7180	-31.96	20240118	3935	24.14	20240102	7180	-31.96	20240118	2730	78.94	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
147	20240403	150245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4905	-105	5	-2.10	1917970585	388573	65.96	4990	5000	4895	6510	3510	5010	4935.82	3.19	0	37693	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1613	12.05	0.92	12	1.18	407.00	5344.00	7180	20240118	-31.69	2730	20230726	79.67	7180	-31.69	20240118	3935	24.65	20240102	7180	-31.69	20240118	2730	79.67	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
148	20240403	140243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4920	-90	5	-1.80	1596308015	323019	54.84	4990	5000	4900	6510	3510	5010	4941.71	3.19	0	12709	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1618	12.09	0.92	12	0.98	407.00	5344.00	7180	20240118	-31.48	2730	20230726	80.22	7180	-31.48	20240118	3935	25.03	20240102	7180	-31.48	20240118	2730	80.22	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
149	20240403	130242	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4945	-65	5	-1.30	1398384225	282903	48.03	4990	5000	4900	6510	3510	5010	4942.84	3.19	0	2208	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1626	12.15	0.93	12	0.86	407.00	5344.00	7180	20240118	-31.13	2730	20230726	81.14	7180	-31.13	20240118	3935	25.67	20240102	7180	-31.13	20240118	2730	81.14	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
150	20240403	120244	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4915	-95	5	-1.90	1095449125	221397	37.58	4990	5000	4905	6510	3510	5010	4947.73	3.19	0	-8020	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1616	12.08	0.92	12	0.67	407.00	5344.00	7180	20240118	-31.55	2730	20230726	80.04	7180	-31.55	20240118	3935	24.90	20240102	7180	-31.55	20240118	2730	80.04	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
151	20240403	110243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4940	-70	5	-1.40	934685190	188709	32.03	4990	5000	4920	6510	3510	5010	4952.87	3.19	0	-5559	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1625	12.14	0.92	12	0.57	407.00	5344.00	7180	20240118	-31.20	2730	20230726	80.95	7180	-31.20	20240118	3935	25.54	20240102	7180	-31.20	20240118	2730	80.95	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
152	20240403	100243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4960	-50	5	-1.00	643419720	129698	22.02	4990	5000	4930	6510	3510	5010	4960.68	3.19	0	10741	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1631	12.19	0.93	12	0.39	407.00	5344.00	7180	20240118	-30.92	2730	20230726	81.68	7180	-30.92	20240118	3935	26.05	20240102	7180	-30.92	20240118	2730	81.68	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
153	20240403	090244	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4955	-55	5	-1.10	126902115	25488	4.33	4990	4995	4950	6510	3510	5010	4978.15	3.19	0	202	5213	5111	5018	4916	4823	5065	4870	164	1500	500	3300	5	1	32887536	1630	12.17	0.93	12	0.08	407.00	5344.00	7180	20240118	-30.99	2730	20230726	81.50	7180	-30.99	20240118	3935	25.92	20240102	7180	-30.99	20240118	2730	81.50	20230726	8.36	N	013990	500	164 억		1048953	N	N	0	N	00	N
154	20240402	160238	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5010	-120	5	-2.34	2901834875	580506	66.10	5110	5120	4925	6660	3600	5130	4998.62	3.17	0	4235	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	10	1	32887536	1648	12.31	0.94	12	1.77	407.00	5344.00	7180	20240118	-30.22	2730	20230726	83.52	7180	-30.22	20240118	3935	27.32	20240102	7180	-30.22	20240118	2730	83.52	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
155	20240402	150243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5000	-130	5	-2.53	2663304980	532794	60.66	5110	5120	4925	6660	3600	5130	4998.56	3.17	0	-391	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	10	1	32887536	1644	12.29	0.94	12	1.62	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
156	20240402	140245	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4970	-160	5	-3.12	2304729480	460918	52.48	5110	5120	4925	6660	3600	5130	5000.08	3.17	0	6951	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	5	1	32887536	1635	12.21	0.93	12	1.40	407.00	5344.00	7180	20240118	-30.78	2730	20230726	82.05	7180	-30.78	20240118	3935	26.30	20240102	7180	-30.78	20240118	2730	82.05	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
157	20240402	130240	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4975	-155	5	-3.02	2140354430	427850	48.72	5110	5120	4925	6660	3600	5130	5002.34	3.17	0	-4032	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	5	1	32887536	1636	12.22	0.93	12	1.30	407.00	5344.00	7180	20240118	-30.71	2730	20230726	82.23	7180	-30.71	20240118	3935	26.43	20240102	7180	-30.71	20240118	2730	82.23	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
158	20240402	120240	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4965	-165	5	-3.22	1934025665	386299	43.98	5110	5120	4925	6660	3600	5130	5006.30	3.17	0	-16722	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	5	1	32887536	1633	12.20	0.93	12	1.17	407.00	5344.00	7180	20240118	-30.85	2730	20230726	81.87	7180	-30.85	20240118	3935	26.18	20240102	7180	-30.85	20240118	2730	81.87	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
159	20240402	110241	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4980	-150	5	-2.92	1437025825	286104	32.58	5110	5120	4965	6660	3600	5130	5022.44	3.17	0	-29296	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	5	1	32887536	1638	12.24	0.93	12	0.87	407.00	5344.00	7180	20240118	-30.64	2730	20230726	82.42	7180	-30.64	20240118	3935	26.56	20240102	7180	-30.64	20240118	2730	82.42	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
160	20240402	100241	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5000	-130	5	-2.53	1018002295	201932	22.99	5110	5120	4995	6660	3600	5130	5040.96	3.17	0	-24353	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	10	1	32887536	1644	12.29	0.94	12	0.61	407.00	5344.00	7180	20240118	-30.36	2730	20230726	83.15	7180	-30.36	20240118	3935	27.06	20240102	7180	-30.36	20240118	2730	83.15	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
161	20240402	090239	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5090	-40	5	-0.78	124948770	24535	2.79	5110	5110	5060	6660	3600	5130	5091.42	3.17	0	2988	5296	5212	5096	5012	4896	5255	5055	164	1530	500	3380	10	1	32887536	1674	12.51	0.95	12	0.07	407.00	5344.00	7180	20240118	-29.11	2730	20230726	86.45	7180	-29.11	20240118	3935	29.35	20240102	7180	-29.11	20240118	2730	86.45	20230726	8.55	N	013990	500	164 억		1042911	N	N	0	N	00	N
162	20240401	160239	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	200	2	4.06	4424008230	868410	93.97	4985	5180	4980	6400	3455	4930	5094.29	2.79	0	120278	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1687	12.60	0.96	12	2.64	407.00	5344.00	7180	20240118	-28.55	2730	20230726	87.91	7180	-28.55	20240118	3935	30.37	20240102	7180	-28.55	20240118	2730	87.91	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
163	20240401	150239	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5130	200	2	4.06	4094817780	804323	87.04	4985	5180	4980	6400	3455	4930	5091.01	2.79	0	121260	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1687	12.60	0.96	12	2.45	407.00	5344.00	7180	20240118	-28.55	2730	20230726	87.91	7180	-28.55	20240118	3935	30.37	20240102	7180	-28.55	20240118	2730	87.91	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
164	20240401	140239	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	210	2	4.26	3828942710	752463	81.42	4985	5180	4980	6400	3455	4930	5088.55	2.79	0	115573	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1690	12.63	0.96	12	2.29	407.00	5344.00	7180	20240118	-28.41	2730	20230726	88.28	7180	-28.41	20240118	3935	30.62	20240102	7180	-28.41	20240118	2730	88.28	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
165	20240401	130239	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5140	210	2	4.26	3489892580	686577	74.29	4985	5180	4980	6400	3455	4930	5083.03	2.79	0	128324	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1690	12.63	0.96	12	2.09	407.00	5344.00	7180	20240118	-28.41	2730	20230726	88.28	7180	-28.41	20240118	3935	30.62	20240102	7180	-28.41	20240118	2730	88.28	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
166	20240401	120241	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5120	190	2	3.85	2874123560	566767	61.33	4985	5140	4980	6400	3455	4930	5071.08	2.79	0	111057	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1684	12.58	0.96	12	1.72	407.00	5344.00	7180	20240118	-28.69	2730	20230726	87.55	7180	-28.69	20240118	3935	30.11	20240102	7180	-28.69	20240118	2730	87.55	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
167	20240401	110240	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5080	150	2	3.04	2590491250	511265	55.32	4985	5140	4980	6400	3455	4930	5066.83	2.79	0	102855	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1671	12.48	0.95	12	1.55	407.00	5344.00	7180	20240118	-29.25	2730	20230726	86.08	7180	-29.25	20240118	3935	29.10	20240102	7180	-29.25	20240118	2730	86.08	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
168	20240401	100238	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5110	180	2	3.65	1793052890	355226	38.44	4985	5120	4980	6400	3455	4930	5047.64	2.79	0	79486	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1681	12.56	0.96	12	1.08	407.00	5344.00	7180	20240118	-28.83	2730	20230726	87.18	7180	-28.83	20240118	3935	29.86	20240102	7180	-28.83	20240118	2730	87.18	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N
169	20240401	090238	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	5020	90	2	1.83	454833995	90656	9.81	4985	5070	4980	6400	3455	4930	5017.14	2.79	0	18154	5156	5042	4956	4842	4756	5000	4800	164	1470	500	3250	10	1	32887536	1651	12.33	0.94	12	0.28	407.00	5344.00	7180	20240118	-30.08	2730	20230726	83.88	7180	-30.08	20240118	3935	27.57	20240102	7180	-30.08	20240118	2730	83.88	20230726	8.55	N	013990	500	164 억		917438	N	N	0	N	00	N