KissMeData/024950/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	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	114881890	22316	101.94	5140	5180	5100	6690	3610	5150	5147.95	1.07	0	6173	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	688	13.49	0.66	12	0.17	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
3	20240430	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	113499420	22049	100.72	5140	5180	5100	6690	3610	5150	5147.60	1.07	0	6065	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	688	13.49	0.66	12	0.17	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
4	20240430	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	106015940	20602	94.11	5140	5180	5100	6690	3610	5150	5145.91	1.07	0	4984	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	685	13.44	0.66	12	0.16	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
5	20240430	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	102566640	19934	91.06	5140	5180	5100	6690	3610	5150	5145.31	1.07	0	4809	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	686	13.46	0.66	12	0.15	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
6	20240430	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	80256840	15607	71.29	5140	5180	5100	6690	3610	5150	5142.36	1.07	0	4711	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	684	13.41	0.65	12	0.12	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
7	20240430	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	76914650	14959	68.33	5140	5180	5100	6690	3610	5150	5141.70	1.07	0	4711	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	685	13.44	0.66	12	0.11	384.00	7865.00	7640	20230718	-32.46	5030	20240419	2.58	6990	-26.18	20240115	5030	2.58	20240419	7640	-32.46	20230718	5030	2.58	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
8	20240430	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	64421430	12540	57.28	5140	5180	5100	6690	3610	5150	5137.28	1.07	0	4698	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	686	13.46	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
9	20240430	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	5838290	1137	5.19	5140	5150	5110	6690	3610	5150	5134.82	1.07	0	679	5236	5192	5146	5102	5056	5215	5125	66	1540	500	3600	10	1	13273577	684	13.41	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.34	N	024950	500	66 억		141398	N	N	0	N	00	N
10	20240429	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	20	2	0.39	112448520	21890	106.57	5130	5190	5100	6660	3600	5130	5136.86	1.05	0	562	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	684	13.41	0.65	12	0.16	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
11	20240429	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	40	2	0.78	108433930	21111	102.78	5130	5190	5100	6660	3600	5130	5136.37	1.05	0	314	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	686	13.46	0.66	12	0.16	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
12	20240429	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	40	2	0.78	104491610	20346	99.06	5130	5190	5100	6660	3600	5130	5135.73	1.05	0	69	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	686	13.46	0.66	12	0.15	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
13	20240429	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	60	2	1.17	98179790	19127	93.12	5130	5190	5100	6660	3600	5130	5133.05	1.05	0	874	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	689	13.52	0.66	12	0.14	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
14	20240429	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	20	2	0.39	62940270	12291	59.84	5130	5150	5100	6660	3600	5130	5120.84	1.05	0	712	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	684	13.41	0.65	12	0.09	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
15	20240429	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-20	5	-0.39	43373260	8474	41.26	5130	5140	5100	6660	3600	5130	5118.39	1.05	0	-750	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	678	13.31	0.65	12	0.06	384.00	7865.00	7640	20230718	-33.12	5030	20240419	1.59	6990	-26.90	20240115	5030	1.59	20240419	7640	-33.12	20230718	5030	1.59	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
16	20240429	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-10	5	-0.19	30411720	5940	28.92	5130	5140	5100	6660	3600	5130	5119.82	1.05	0	-837	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	680	13.33	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
17	20240429	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	2918970	569	2.77	5130	5130	5130	6660	3600	5130	5130.00	1.05	0	-122	5256	5192	5126	5062	4996	5225	5095	66	1530	500	3590	10	1	13273577	681	13.36	0.65	12	0.00	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.35	N	024950	500	66 억		139818	N	N	0	N	00	N
18	20240426	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	103264120	20259	73.42	5110	5190	5060	6660	3600	5130	5097.18	1.12	0	-8664	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	681	13.36	0.65	12	0.15	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
19	20240426	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-50	5	-0.97	91881070	18022	65.31	5110	5190	5060	6660	3600	5130	5098.27	1.12	0	-8382	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	674	13.23	0.65	12	0.14	384.00	7865.00	7640	20230718	-33.51	5030	20240419	0.99	6990	-27.32	20240115	5030	0.99	20240419	7640	-33.51	20230718	5030	0.99	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
20	20240426	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-40	5	-0.78	72609880	14237	51.59	5110	5190	5060	6660	3600	5130	5100.08	1.12	0	-6852	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	676	13.26	0.65	12	0.11	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
21	20240426	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-40	5	-0.78	60790740	11915	43.18	5110	5190	5060	6660	3600	5130	5102.03	1.12	0	-4804	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	676	13.26	0.65	12	0.09	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
22	20240426	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-60	5	-1.17	53535720	10484	37.99	5110	5190	5070	6660	3600	5130	5106.42	1.12	0	-4575	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	673	13.20	0.64	12	0.08	384.00	7865.00	7640	20230718	-33.64	5030	20240419	0.80	6990	-27.47	20240115	5030	0.80	20240419	7640	-33.64	20230718	5030	0.80	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
23	20240426	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-50	5	-0.97	38434600	7509	27.21	5110	5190	5080	6660	3600	5130	5118.47	1.12	0	-3190	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	674	13.23	0.65	12	0.06	384.00	7865.00	7640	20230718	-33.51	5030	20240419	0.99	6990	-27.32	20240115	5030	0.99	20240419	7640	-33.51	20230718	5030	0.99	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
24	20240426	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	0	3	0.00	24230150	4727	17.13	5110	5190	5110	6660	3600	5130	5125.90	1.12	0	-948	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	681	13.36	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
25	20240426	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-10	5	-0.19	2672900	523	1.90	5110	5120	5110	6660	3600	5130	5110.71	1.12	0	15	5290	5210	5130	5050	4970	5250	5090	66	1530	500	3590	10	1	13273577	680	13.33	0.65	12	0.00	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.35	N	024950	500	66 억		148482	N	N	0	N	00	N
26	20240425	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	20	2	0.39	141702320	27514	102.47	5070	5210	5050	6640	3580	5110	5150.19	1.06	0	8411	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	681	13.36	0.65	12	0.21	384.00	7865.00	7640	20230718	-32.85	5030	20240419	1.99	6990	-26.61	20240115	5030	1.99	20240419	7640	-32.85	20230718	5030	1.99	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
27	20240425	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	30	2	0.59	138003290	26793	99.78	5070	5210	5050	6640	3580	5110	5150.72	1.06	0	8555	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	682	13.39	0.65	12	0.20	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
28	20240425	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	40	2	0.78	128386280	24920	92.81	5070	5210	5050	6640	3580	5110	5151.94	1.06	0	8079	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	684	13.41	0.65	12	0.19	384.00	7865.00	7640	20230718	-32.59	5030	20240419	2.39	6990	-26.32	20240115	5030	2.39	20240419	7640	-32.59	20230718	5030	2.39	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
29	20240425	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	60	2	1.17	122602390	23800	88.64	5070	5210	5050	6640	3580	5110	5151.36	1.06	0	7965	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	686	13.46	0.66	12	0.18	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
30	20240425	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	60	2	1.17	120317770	23358	86.99	5070	5210	5050	6640	3580	5110	5151.03	1.06	0	7964	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	686	13.46	0.66	12	0.18	384.00	7865.00	7640	20230718	-32.33	5030	20240419	2.78	6990	-26.04	20240115	5030	2.78	20240419	7640	-32.33	20230718	5030	2.78	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
31	20240425	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	80	2	1.57	81569480	15836	58.98	5070	5210	5050	6640	3580	5110	5150.89	1.06	0	2008	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	689	13.52	0.66	12	0.12	384.00	7865.00	7640	20230718	-32.07	5030	20240419	3.18	6990	-25.75	20240115	5030	3.18	20240419	7640	-32.07	20230718	5030	3.18	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
32	20240425	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	70	2	1.37	66729930	12956	48.25	5070	5210	5050	6640	3580	5110	5150.50	1.06	0	1290	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	688	13.49	0.66	12	0.10	384.00	7865.00	7640	20230718	-32.20	5030	20240419	2.98	6990	-25.89	20240115	5030	2.98	20240419	7640	-32.20	20230718	5030	2.98	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
33	20240425	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-60	5	-1.17	6349980	1254	4.67	5070	5070	5050	6640	3580	5110	5063.78	1.06	0	181	5136	5122	5096	5082	5056	5130	5090	66	1530	500	3570	10	1	13273577	670	13.15	0.64	12	0.01	384.00	7865.00	7640	20230718	-33.90	5030	20240419	0.40	6990	-27.75	20240115	5030	0.40	20240419	7640	-33.90	20230718	5030	0.40	20240419	1.36	N	024950	500	66 억		140161	N	N	0	N	00	N
34	20240424	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	136854350	26851	66.51	5100	5110	5070	6610	3570	5090	5096.80	1.04	0	2697	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	678	13.31	0.65	12	0.20	384.00	7865.00	7640	20230718	-33.12	5030	20240419	1.59	6990	-26.90	20240115	5030	1.59	20240419	7640	-33.12	20230718	5030	1.59	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
35	20240424	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	128899920	25293	62.65	5100	5110	5070	6610	3570	5090	5096.27	1.04	0	2484	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	676	13.26	0.65	12	0.19	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
36	20240424	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	117481110	23052	57.10	5100	5110	5070	6610	3570	5090	5096.35	1.04	0	1909	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	677	13.28	0.65	12	0.17	384.00	7865.00	7640	20230718	-33.25	5030	20240419	1.39	6990	-27.04	20240115	5030	1.39	20240419	7640	-33.25	20230718	5030	1.39	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
37	20240424	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	113972450	22364	55.39	5100	5110	5070	6610	3570	5090	5096.25	1.04	0	1909	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	677	13.28	0.65	12	0.17	384.00	7865.00	7640	20230718	-33.25	5030	20240419	1.39	6990	-27.04	20240115	5030	1.39	20240419	7640	-33.25	20230718	5030	1.39	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
38	20240424	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	90701850	17801	44.09	5100	5110	5070	6610	3570	5090	5095.32	1.04	0	789	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	676	13.26	0.65	12	0.13	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
39	20240424	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	86943060	17063	42.26	5100	5110	5070	6610	3570	5090	5095.41	1.04	0	760	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	676	13.26	0.65	12	0.13	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
40	20240424	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	60949810	11961	29.63	5100	5110	5070	6610	3570	5090	5095.71	1.04	0	2164	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	677	13.28	0.65	12	0.09	384.00	7865.00	7640	20230718	-33.25	5030	20240419	1.39	6990	-27.04	20240115	5030	1.39	20240419	7640	-33.25	20230718	5030	1.39	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
41	20240424	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	10778650	2117	5.24	5100	5100	5090	6610	3570	5090	5091.47	1.04	0	-17	5236	5162	5096	5022	4956	5200	5060	66	1520	500	3560	10	1	13273577	676	13.26	0.65	12	0.02	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.37	N	024950	500	66 억		137464	N	N	0	N	00	N
42	20240423	160345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5090	-30	5	-0.59	204523840	40362	173.31	5030	5170	5030	6650	3590	5120	5067.18	1.04	0	22	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	676	13.26	0.65	12	0.30	384.00	7865.00	7640	20230718	-33.38	5030	20240423	1.19	6990	-27.18	20240115	5030	1.19	20240423	7640	-33.38	20230718	5030	1.19	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
43	20240423	150353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5060	-60	5	-1.17	194104880	38306	164.48	5030	5170	5030	6650	3590	5120	5067.22	1.04	0	594	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	672	13.18	0.64	12	0.29	384.00	7865.00	7640	20230718	-33.77	5030	20240423	0.60	6990	-27.61	20240115	5030	0.60	20240423	7640	-33.77	20230718	5030	0.60	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
44	20240423	140354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5060	-60	5	-1.17	187474080	36996	158.86	5030	5170	5030	6650	3590	5120	5067.41	1.04	0	1364	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	672	13.18	0.64	12	0.28	384.00	7865.00	7640	20230718	-33.77	5030	20240423	0.60	6990	-27.61	20240115	5030	0.60	20240423	7640	-33.77	20230718	5030	0.60	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
45	20240423	130352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5080	-40	5	-0.78	185109010	36529	156.85	5030	5170	5030	6650	3590	5120	5067.45	1.04	0	1456	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	674	13.23	0.65	12	0.28	384.00	7865.00	7640	20230718	-33.51	5030	20240423	0.99	6990	-27.32	20240115	5030	0.99	20240423	7640	-33.51	20230718	5030	0.99	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
46	20240423	120352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5050	-70	5	-1.37	149297260	29440	126.41	5030	5170	5030	6650	3590	5120	5071.24	1.04	0	1765	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	670	13.15	0.64	12	0.22	384.00	7865.00	7640	20230718	-33.90	5030	20240423	0.40	6990	-27.75	20240115	5030	0.40	20240423	7640	-33.90	20230718	5030	0.40	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
47	20240423	110352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5080	-40	5	-0.78	119936660	23638	101.50	5030	5170	5030	6650	3590	5120	5073.89	1.04	0	1937	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	674	13.23	0.65	12	0.18	384.00	7865.00	7640	20230718	-33.51	5030	20240423	0.99	6990	-27.32	20240115	5030	0.99	20240423	7640	-33.51	20230718	5030	0.99	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
48	20240423	100353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5110	-10	5	-0.20	93902310	18527	79.55	5030	5170	5030	6650	3590	5120	5068.40	1.04	0	4445	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	678	13.31	0.65	12	0.14	384.00	7865.00	7640	20230718	-33.12	5030	20240423	1.59	6990	-26.90	20240115	5030	1.59	20240423	7640	-33.12	20230718	5030	1.59	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
49	20240423	090353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5110	-10	5	-0.20	64311930	12732	54.67	5030	5140	5030	6650	3590	5120	5051.20	1.04	0	3037	5180	5150	5110	5080	5040	5165	5095	66	1530	500	3580	10	1	13273577	678	13.31	0.65	12	0.10	384.00	7865.00	7640	20230718	-33.12	5030	20240423	1.59	6990	-26.90	20240115	5030	1.59	20240423	7640	-33.12	20230718	5030	1.59	20240423	1.36	N	024950	500	66 억		137442	N	N	0	N	00	N
50	20240422	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	50	2	0.99	116559570	22857	65.83	5070	5140	5070	6590	3550	5070	5099.50	1.01	0	3423	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	680	13.33	0.65	12	0.17	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
51	20240422	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	70	2	1.38	113815140	22322	64.29	5070	5140	5070	6590	3550	5070	5098.79	1.01	0	3318	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	682	13.39	0.65	12	0.17	384.00	7865.00	7640	20230718	-32.72	5030	20240419	2.19	6990	-26.47	20240115	5030	2.19	20240419	7640	-32.72	20230718	5030	2.19	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
52	20240422	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	50	2	0.99	91683580	17982	51.79	5070	5140	5070	6590	3550	5070	5098.63	1.01	0	2678	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	680	13.33	0.65	12	0.14	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
53	20240422	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	50	2	0.99	80013150	15707	45.24	5070	5140	5070	6590	3550	5070	5094.11	1.01	0	2674	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	680	13.33	0.65	12	0.12	384.00	7865.00	7640	20230718	-32.98	5030	20240419	1.79	6990	-26.75	20240115	5030	1.79	20240419	7640	-32.98	20230718	5030	1.79	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
54	20240422	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	20	2	0.39	66512580	13067	37.64	5070	5130	5070	6590	3550	5070	5090.12	1.01	0	648	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	676	13.26	0.65	12	0.10	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
55	20240422	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	30	2	0.59	52173260	10251	29.53	5070	5130	5070	6590	3550	5070	5089.58	1.01	0	251	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	677	13.28	0.65	12	0.08	384.00	7865.00	7640	20230718	-33.25	5030	20240419	1.39	6990	-27.04	20240115	5030	1.39	20240419	7640	-33.25	20230718	5030	1.39	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
56	20240422	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	32853710	6459	18.60	5070	5120	5070	6590	3550	5070	5086.50	1.01	0	310	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	674	13.23	0.65	12	0.05	384.00	7865.00	7640	20230718	-33.51	5030	20240419	0.99	6990	-27.32	20240115	5030	0.99	20240419	7640	-33.51	20230718	5030	0.99	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
57	20240422	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	20	2	0.39	6494270	1279	3.68	5070	5100	5070	6590	3550	5070	5077.62	1.01	0	-280	5230	5150	5090	5010	4950	5120	4980	66	1520	500	3540	10	1	13273577	676	13.26	0.65	12	0.01	384.00	7865.00	7640	20230718	-33.38	5030	20240419	1.19	6990	-27.18	20240115	5030	1.19	20240419	7640	-33.38	20230718	5030	1.19	20240419	1.36	N	024950	500	66 억		134018	N	N	0	N	00	N
58	20240419	160337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5070	-80	5	-1.55	175989570	34686	178.14	5170	5170	5030	6690	3610	5150	5073.86	1.09	0	-10137	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	673	13.20	0.64	12	0.26	384.00	7865.00	7640	20230718	-33.64	5030	20240419	0.80	6990	-27.47	20240115	5030	0.80	20240419	7640	-33.64	20230718	5030	0.80	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
59	20240419	150338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5050	-100	5	-1.94	166100100	32732	168.11	5170	5170	5030	6690	3610	5150	5074.55	1.09	0	-9902	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	670	13.15	0.64	12	0.25	384.00	7865.00	7640	20230718	-33.90	5030	20240419	0.40	6990	-27.75	20240115	5030	0.40	20240419	7640	-33.90	20230718	5030	0.40	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
60	20240419	140335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5080	-70	5	-1.36	124242080	24442	125.53	5170	5170	5030	6690	3610	5150	5083.14	1.09	0	-9357	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	674	13.23	0.65	12	0.18	384.00	7865.00	7640	20230718	-33.51	5030	20240419	0.99	6990	-27.32	20240115	5030	0.99	20240419	7640	-33.51	20230718	5030	0.99	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
61	20240419	130338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5060	-90	5	-1.75	119858580	23576	121.08	5170	5170	5030	6690	3610	5150	5083.92	1.09	0	-9095	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	672	13.18	0.64	12	0.18	384.00	7865.00	7640	20230718	-33.77	5030	20240419	0.60	6990	-27.61	20240115	5030	0.60	20240419	7640	-33.77	20230718	5030	0.60	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
62	20240419	120336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5050	-100	5	-1.94	111519340	21926	112.61	5170	5170	5030	6690	3610	5150	5086.17	1.09	0	-8656	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	670	13.15	0.64	12	0.17	384.00	7865.00	7640	20230718	-33.90	5030	20240419	0.40	6990	-27.75	20240115	5030	0.40	20240419	7640	-33.90	20230718	5030	0.40	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
63	20240419	110338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5050	-100	5	-1.94	92835030	18226	93.61	5170	5170	5030	6690	3610	5150	5093.55	1.09	0	-7561	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	670	13.15	0.64	12	0.14	384.00	7865.00	7640	20230718	-33.90	5030	20240419	0.40	6990	-27.75	20240115	5030	0.40	20240419	7640	-33.90	20230718	5030	0.40	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
64	20240419	100338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5120	-30	5	-0.58	26939040	5264	27.04	5170	5170	5100	6690	3610	5150	5117.60	1.09	0	-1999	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	680	13.33	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.98	5100	20240419	0.39	6990	-26.75	20240115	5100	0.39	20240419	7640	-32.98	20230718	5100	0.39	20240419	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
65	20240419	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-10	5	-0.19	2267300	440	2.26	5170	5170	5140	6690	3610	5150	5152.95	1.09	0	-46	5230	5190	5160	5120	5090	5175	5105	66	1540	500	3600	10	1	13273577	682	13.39	0.65	12	0.00	384.00	7865.00	7640	20230718	-32.72	5100	20240312	0.78	6990	-26.47	20240115	5100	0.78	20240312	7640	-32.72	20230718	5100	0.78	20240312	1.36	N	024950	500	66 억		144156	N	N	0	N	00	N
66	20240418	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	100220350	19449	111.51	5200	5200	5130	6690	3610	5150	5152.98	1.10	0	-1194	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	684	13.41	0.65	12	0.15	384.00	7865.00	7640	20230718	-32.59	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	7640	-32.59	20230718	5100	0.98	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
67	20240418	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-20	5	-0.39	90412470	17542	100.57	5200	5200	5130	6690	3610	5150	5154.06	1.10	0	-1102	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	681	13.36	0.65	12	0.13	384.00	7865.00	7640	20230718	-32.85	5100	20240312	0.59	6990	-26.61	20240115	5100	0.59	20240312	7640	-32.85	20230718	5100	0.59	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
68	20240418	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	71258720	13816	79.21	5200	5200	5130	6690	3610	5150	5157.70	1.10	0	-112	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	685	13.44	0.66	12	0.10	384.00	7865.00	7640	20230718	-32.46	5100	20240312	1.18	6990	-26.18	20240115	5100	1.18	20240312	7640	-32.46	20230718	5100	1.18	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
69	20240418	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	67265740	13042	74.77	5200	5200	5130	6690	3610	5150	5157.62	1.10	0	11	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	685	13.44	0.66	12	0.10	384.00	7865.00	7640	20230718	-32.46	5100	20240312	1.18	6990	-26.18	20240115	5100	1.18	20240312	7640	-32.46	20230718	5100	1.18	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
70	20240418	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	51721900	10035	57.53	5200	5200	5130	6690	3610	5150	5154.15	1.10	0	413	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	684	13.41	0.65	12	0.08	384.00	7865.00	7640	20230718	-32.59	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	7640	-32.59	20230718	5100	0.98	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
71	20240418	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	43058180	8350	47.87	5200	5200	5130	6690	3610	5150	5156.67	1.10	0	721	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	685	13.44	0.66	12	0.06	384.00	7865.00	7640	20230718	-32.46	5100	20240312	1.18	6990	-26.18	20240115	5100	1.18	20240312	7640	-32.46	20230718	5100	1.18	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
72	20240418	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	30534410	5919	33.94	5200	5200	5130	6690	3610	5150	5158.71	1.10	0	1025	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	684	13.41	0.65	12	0.04	384.00	7865.00	7640	20230718	-32.59	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	7640	-32.59	20230718	5100	0.98	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
73	20240418	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	6759950	1300	7.45	5200	5200	5190	6690	3610	5150	5199.96	1.10	0	-727	5323	5236	5193	5106	5063	5215	5085	66	1540	500	3600	10	1	13273577	690	13.54	0.66	12	0.01	384.00	7865.00	7640	20230718	-31.94	5100	20240312	1.96	6990	-25.61	20240115	5100	1.96	20240312	7640	-31.94	20230718	5100	1.96	20240312	1.34	N	024950	500	66 억		145350	N	N	0	N	00	N
74	20240417	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-60	5	-1.15	89934010	17278	30.95	5210	5280	5150	6770	3650	5210	5205.52	1.13	0	-5293	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	684	13.41	0.65	12	0.13	384.00	7865.00	7640	20230718	-32.59	5100	20240312	0.98	6990	-26.32	20240115	5100	0.98	20240312	7640	-32.59	20230718	5100	0.98	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
75	20240417	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	78469010	15053	26.97	5210	5280	5160	6770	3650	5210	5212.85	1.13	0	-5024	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	685	13.44	0.66	12	0.11	384.00	7865.00	7640	20230718	-32.46	5100	20240312	1.18	6990	-26.18	20240115	5100	1.18	20240312	7640	-32.46	20230718	5100	1.18	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
76	20240417	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	64548480	12364	22.15	5210	5280	5180	6770	3650	5210	5220.68	1.13	0	-3463	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	689	13.52	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.07	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	7640	-32.07	20230718	5100	1.76	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
77	20240417	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	60137590	11514	20.63	5210	5280	5180	6770	3650	5210	5223.00	1.13	0	-3078	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	689	13.52	0.66	12	0.09	384.00	7865.00	7640	20230718	-32.07	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	7640	-32.07	20230718	5100	1.76	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
78	20240417	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	58569040	11212	20.09	5210	5280	5180	6770	3650	5210	5223.78	1.13	0	-2862	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	689	13.52	0.66	12	0.08	384.00	7865.00	7640	20230718	-32.07	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	7640	-32.07	20230718	5100	1.76	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
79	20240417	110338	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-10	5	-0.19	43249030	8260	14.80	5210	5280	5200	6770	3650	5210	5235.96	1.13	0	-2633	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	690	13.54	0.66	12	0.06	384.00	7865.00	7640	20230718	-31.94	5100	20240312	1.96	6990	-25.61	20240115	5100	1.96	20240312	7640	-31.94	20230718	5100	1.96	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
80	20240417	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	70	2	1.34	11785790	2254	4.04	5210	5280	5210	6770	3650	5210	5228.83	1.13	0	665	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	701	13.75	0.67	12	0.02	384.00	7865.00	7640	20230718	-30.89	5100	20240312	3.53	6990	-24.46	20240115	5100	3.53	20240312	7640	-30.89	20230718	5100	3.53	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
81	20240417	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	0	3	0.00	3131210	601	1.08	5210	5210	5210	6770	3650	5210	5210.00	1.13	0	355	5443	5326	5213	5096	4983	5385	5155	66	1560	500	3640	10	1	13273577	692	13.57	0.66	12	0.00	384.00	7865.00	7640	20230718	-31.81	5100	20240312	2.16	6990	-25.46	20240115	5100	2.16	20240312	7640	-31.81	20230718	5100	2.16	20240312	1.42	N	024950	500	66 억		150639	N	N	0	N	00	N
82	20240416	160338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5210	20	2	0.39	291202190	55796	120.39	5100	5330	5100	6740	3640	5190	5219.05	1.14	0	-669	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	692	13.57	0.66	12	0.42	384.00	7865.00	7640	20230718	-31.81	5100	20240416	2.16	6990	-25.46	20240115	5100	2.16	20240416	7640	-31.81	20230718	5100	2.16	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
83	20240416	150334	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5210	20	2	0.39	286834660	54955	118.58	5100	5330	5100	6740	3640	5190	5219.45	1.14	0	-704	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	692	13.57	0.66	12	0.41	384.00	7865.00	7640	20230718	-31.81	5100	20240416	2.16	6990	-25.46	20240115	5100	2.16	20240416	7640	-31.81	20230718	5100	2.16	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
84	20240416	140333	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5230	40	2	0.77	276258400	52924	114.20	5100	5330	5100	6740	3640	5190	5219.91	1.14	0	-630	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	694	13.62	0.66	12	0.40	384.00	7865.00	7640	20230718	-31.54	5100	20240416	2.55	6990	-25.18	20240115	5100	2.55	20240416	7640	-31.54	20230718	5100	2.55	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
85	20240416	130335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5240	50	2	0.96	268667310	51472	111.06	5100	5330	5100	6740	3640	5190	5219.68	1.14	0	-745	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	696	13.65	0.67	12	0.39	384.00	7865.00	7640	20230718	-31.41	5100	20240416	2.75	6990	-25.04	20240115	5100	2.75	20240416	7640	-31.41	20230718	5100	2.75	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
86	20240416	120336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5330	140	2	2.70	231233780	44369	95.74	5100	5330	5100	6740	3640	5190	5211.61	1.14	0	789	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	707	13.88	0.68	12	0.33	384.00	7865.00	7640	20230718	-30.24	5100	20240416	4.51	6990	-23.75	20240115	5100	4.51	20240416	7640	-30.24	20230718	5100	4.51	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
87	20240416	110335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5160	-30	5	-0.58	125382870	24286	52.40	5100	5250	5100	6740	3640	5190	5162.76	1.14	0	8814	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	685	13.44	0.66	12	0.18	384.00	7865.00	7640	20230718	-32.46	5100	20240416	1.18	6990	-26.18	20240115	5100	1.18	20240416	7640	-32.46	20230718	5100	1.18	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
88	20240416	100331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5240	50	2	0.96	96891200	18790	40.54	5100	5250	5100	6740	3640	5190	5156.53	1.14	0	9865	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	696	13.65	0.67	12	0.14	384.00	7865.00	7640	20230718	-31.41	5100	20240416	2.75	6990	-25.04	20240115	5100	2.75	20240416	7640	-31.41	20230718	5100	2.75	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
89	20240416	090330	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5130	-60	5	-1.16	8868320	1735	3.74	5100	5150	5100	6740	3640	5190	5111.42	1.14	0	404	5423	5306	5243	5126	5063	5275	5095	66	1550	500	3630	10	1	13273577	681	13.36	0.65	12	0.01	384.00	7865.00	7640	20230718	-32.85	5100	20240416	0.59	6990	-26.61	20240115	5100	0.59	20240416	7640	-32.85	20230718	5100	0.59	20240416	1.40	N	024950	500	66 억		150729	N	N	0	N	00	N
90	20240415	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-160	5	-2.99	240167210	45898	334.24	5270	5360	5180	6950	3750	5350	5232.63	1.10	0	4473	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	689	13.52	0.66	12	0.35	384.00	7865.00	7640	20230718	-32.07	5100	20240312	1.76	6990	-25.75	20240115	5100	1.76	20240312	7640	-32.07	20230718	5100	1.76	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
91	20240415	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	210632540	40222	292.91	5270	5360	5180	6950	3750	5350	5236.75	1.10	0	4150	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	698	13.70	0.67	12	0.30	384.00	7865.00	7640	20230718	-31.15	5100	20240312	3.14	6990	-24.75	20240115	5100	3.14	20240312	7640	-31.15	20230718	5100	3.14	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
92	20240415	140329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-140	5	-2.62	164150820	31309	228.00	5270	5360	5180	6950	3750	5350	5242.93	1.10	0	-462	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	692	13.57	0.66	12	0.24	384.00	7865.00	7640	20230718	-31.81	5100	20240312	2.16	6990	-25.46	20240115	5100	2.16	20240312	7640	-31.81	20230718	5100	2.16	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
93	20240415	130329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-130	5	-2.43	117967030	22427	163.32	5270	5360	5210	6950	3750	5350	5260.05	1.10	0	2568	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	693	13.59	0.66	12	0.17	384.00	7865.00	7640	20230718	-31.68	5100	20240312	2.35	6990	-25.32	20240115	5100	2.35	20240312	7640	-31.68	20230718	5100	2.35	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
94	20240415	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-120	5	-2.24	103052360	19574	142.54	5270	5360	5220	6950	3750	5350	5264.76	1.10	0	3507	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	694	13.62	0.66	12	0.15	384.00	7865.00	7640	20230718	-31.54	5100	20240312	2.55	6990	-25.18	20240115	5100	2.55	20240312	7640	-31.54	20230718	5100	2.55	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
95	20240415	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-110	5	-2.06	96960120	18410	134.07	5270	5360	5220	6950	3750	5350	5266.71	1.10	0	3812	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	696	13.65	0.67	12	0.14	384.00	7865.00	7640	20230718	-31.41	5100	20240312	2.75	6990	-25.04	20240115	5100	2.75	20240312	7640	-31.41	20230718	5100	2.75	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
96	20240415	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	87210410	16546	120.49	5270	5360	5220	6950	3750	5350	5270.79	1.10	0	4047	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	698	13.70	0.67	12	0.12	384.00	7865.00	7640	20230718	-31.15	5100	20240312	3.14	6990	-24.75	20240115	5100	3.14	20240312	7640	-31.15	20230718	5100	3.14	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
97	20240415	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-80	5	-1.50	9546230	1819	13.25	5270	5320	5220	6950	3750	5350	5248.06	1.10	0	-116	5443	5396	5333	5286	5223	5420	5310	66	1600	500	3740	10	1	13273577	700	13.72	0.67	12	0.01	384.00	7865.00	7640	20230718	-31.02	5100	20240312	3.33	6990	-24.61	20240115	5100	3.33	20240312	7640	-31.02	20230718	5100	3.33	20240312	1.41	N	024950	500	66 억		146256	N	N	0	N	00	N
98	20240412	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	50	2	0.94	73510210	13732	98.61	5300	5380	5270	6890	3710	5300	5353.21	1.11	0	-1418	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	710	13.93	0.68	12	0.10	384.00	7865.00	7640	20230718	-29.97	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7640	-29.97	20230718	5100	4.90	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
99	20240412	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	60	2	1.13	69212770	12929	92.85	5300	5380	5270	6890	3710	5300	5353.30	1.11	0	-1347	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	711	13.96	0.68	12	0.10	384.00	7865.00	7640	20230718	-29.84	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7640	-29.84	20230718	5100	5.10	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
100	20240412	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	70	2	1.32	60686940	11338	81.42	5300	5380	5270	6890	3710	5300	5352.53	1.11	0	-1370	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	713	13.98	0.68	12	0.09	384.00	7865.00	7640	20230718	-29.71	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
101	20240412	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	80	2	1.51	53522150	10002	71.83	5300	5380	5270	6890	3710	5300	5351.14	1.11	0	-1323	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	714	14.01	0.68	12	0.08	384.00	7865.00	7640	20230718	-29.58	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7640	-29.58	20230718	5100	5.49	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
102	20240412	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	50	2	0.94	40086140	7495	53.82	5300	5380	5270	6890	3710	5300	5348.38	1.11	0	-1249	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	710	13.93	0.68	12	0.06	384.00	7865.00	7640	20230718	-29.97	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7640	-29.97	20230718	5100	4.90	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
103	20240412	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	50	2	0.94	25012250	4680	33.61	5300	5380	5270	6890	3710	5300	5344.50	1.11	0	243	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	710	13.93	0.68	12	0.04	384.00	7865.00	7640	20230718	-29.97	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7640	-29.97	20230718	5100	4.90	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
104	20240412	100329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	70	2	1.32	11232650	2109	15.15	5300	5370	5270	6890	3710	5300	5326.06	1.11	0	275	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	713	13.98	0.68	12	0.02	384.00	7865.00	7640	20230718	-29.71	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
105	20240412	090329	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-20	5	-0.38	1530510	289	2.08	5300	5300	5280	6890	3710	5300	5295.88	1.11	0	71	5466	5382	5316	5232	5166	5350	5200	66	1590	500	3710	10	1	13273577	701	13.75	0.67	12	0.00	384.00	7865.00	7640	20230718	-30.89	5100	20240312	3.53	6990	-24.46	20240115	5100	3.53	20240312	7640	-30.89	20230718	5100	3.53	20240312	1.43	N	024950	500	66 억		147672	N	N	0	N	00	N
106	20240411	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-100	5	-1.85	73726450	13900	83.31	5400	5400	5250	7020	3780	5400	5304.06	1.13	0	-1830	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	703	13.80	0.67	12	0.10	384.00	7865.00	7640	20230718	-30.63	5100	20240312	3.92	6990	-24.18	20240115	5100	3.92	20240312	7640	-30.63	20230718	5100	3.92	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
107	20240411	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	68188380	12856	77.06	5400	5400	5250	7020	3780	5400	5304.01	1.13	0	-1495	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	707	13.88	0.68	12	0.10	384.00	7865.00	7640	20230718	-30.24	5100	20240312	4.51	6990	-23.75	20240115	5100	4.51	20240312	7640	-30.24	20230718	5100	4.51	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
108	20240411	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-50	5	-0.93	66287020	12500	74.92	5400	5400	5250	7020	3780	5400	5302.96	1.13	0	-1258	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	710	13.93	0.68	12	0.09	384.00	7865.00	7640	20230718	-29.97	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7640	-29.97	20230718	5100	4.90	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
109	20240411	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	57905060	10933	65.53	5400	5400	5250	7020	3780	5400	5296.36	1.13	0	-232	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	707	13.88	0.68	12	0.08	384.00	7865.00	7640	20230718	-30.24	5100	20240312	4.51	6990	-23.75	20240115	5100	4.51	20240312	7640	-30.24	20230718	5100	4.51	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
110	20240411	120328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-100	5	-1.85	50211140	9481	56.83	5400	5400	5250	7020	3780	5400	5295.98	1.13	0	94	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	703	13.80	0.67	12	0.07	384.00	7865.00	7640	20230718	-30.63	5100	20240312	3.92	6990	-24.18	20240115	5100	3.92	20240312	7640	-30.63	20230718	5100	3.92	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
111	20240411	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	41988890	7928	47.52	5400	5400	5250	7020	3780	5400	5296.28	1.13	0	371	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	705	13.83	0.68	12	0.06	384.00	7865.00	7640	20230718	-30.50	5100	20240312	4.12	6990	-24.03	20240115	5100	4.12	20240312	7640	-30.50	20230718	5100	4.12	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
112	20240411	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-110	5	-2.04	26345780	4975	29.82	5400	5400	5250	7020	3780	5400	5295.63	1.13	0	-821	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	702	13.78	0.67	12	0.04	384.00	7865.00	7640	20230718	-30.76	5100	20240312	3.73	6990	-24.32	20240115	5100	3.73	20240312	7640	-30.76	20230718	5100	3.73	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
113	20240411	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	1080960	201	1.20	5400	5400	5310	7020	3780	5400	5377.91	1.13	0	-17	5506	5452	5406	5352	5306	5480	5380	66	1620	500	3780	10	1	13273577	705	13.83	0.68	12	0.00	384.00	7865.00	7640	20230718	-30.50	5100	20240312	4.12	6990	-24.03	20240115	5100	4.12	20240312	7640	-30.50	20230718	5100	4.12	20240312	1.43	N	024950	500	66 억		149504	N	N	0	N	00	N
114	20240409	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	90158510	16678	66.56	5360	5460	5360	6890	3710	5300	5405.84	1.12	0	694	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	717	14.06	0.69	12	0.13	384.00	7865.00	7640	20230718	-29.32	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
115	20240409	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	82857520	15326	61.16	5360	5460	5360	6890	3710	5300	5406.34	1.12	0	775	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	717	14.06	0.69	12	0.12	384.00	7865.00	7640	20230718	-29.32	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
116	20240409	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	110	2	2.08	74444650	13768	54.94	5360	5460	5360	6890	3710	5300	5407.08	1.12	0	978	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	718	14.09	0.69	12	0.10	384.00	7865.00	7640	20230718	-29.19	5100	20240312	6.08	6990	-22.60	20240115	5100	6.08	20240312	7640	-29.19	20230718	5100	6.08	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
117	20240409	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	150	2	2.83	71205820	13170	52.56	5360	5460	5360	6890	3710	5300	5406.67	1.12	0	1066	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	723	14.19	0.69	12	0.10	384.00	7865.00	7640	20230718	-28.66	5100	20240312	6.86	6990	-22.03	20240115	5100	6.86	20240312	7640	-28.66	20230718	5100	6.86	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
118	20240409	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	53984910	9991	39.87	5360	5450	5360	6890	3710	5300	5403.35	1.12	0	1500	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	717	14.06	0.69	12	0.08	384.00	7865.00	7640	20230718	-29.32	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
119	20240409	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	100	2	1.89	41946470	7761	30.97	5360	5450	5360	6890	3710	5300	5404.78	1.12	0	819	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	717	14.06	0.69	12	0.06	384.00	7865.00	7640	20230718	-29.32	5100	20240312	5.88	6990	-22.75	20240115	5100	5.88	20240312	7640	-29.32	20230718	5100	5.88	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
120	20240409	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	60	2	1.13	19379620	3588	14.32	5360	5440	5360	6890	3710	5300	5401.23	1.12	0	-384	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	711	13.96	0.68	12	0.03	384.00	7865.00	7640	20230718	-29.84	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7640	-29.84	20230718	5100	5.10	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
121	20240409	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	60	2	1.13	1259600	235	0.94	5360	5360	5360	6890	3710	5300	5360.00	1.12	0	0	5500	5400	5350	5250	5200	5375	5225	66	1590	500	3710	10	1	13273577	711	13.96	0.68	12	0.00	384.00	7865.00	7640	20230718	-29.84	5100	20240312	5.10	6990	-23.32	20240115	5100	5.10	20240312	7640	-29.84	20230718	5100	5.10	20240312	1.44	N	024950	500	66 억		148810	N	N	0	N	00	N
122	20240408	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-150	5	-2.75	133421870	24938	187.59	5420	5450	5300	7080	3820	5450	5350.26	1.18	0	-7377	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	703	13.80	0.67	12	0.19	384.00	7865.00	7640	20230718	-30.63	5100	20240312	3.92	6990	-24.18	20240115	5100	3.92	20240312	7640	-30.63	20230718	5100	3.92	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
123	20240408	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-80	5	-1.47	112804280	21052	158.36	5420	5450	5310	7080	3820	5450	5358.36	1.18	0	-6844	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	713	13.98	0.68	12	0.16	384.00	7865.00	7640	20230718	-29.71	5100	20240312	5.29	6990	-23.18	20240115	5100	5.29	20240312	7640	-29.71	20230718	5100	5.29	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
124	20240408	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-70	5	-1.28	110319290	20589	154.87	5420	5450	5310	7080	3820	5450	5358.17	1.18	0	-6514	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	714	14.01	0.68	12	0.16	384.00	7865.00	7640	20230718	-29.58	5100	20240312	5.49	6990	-23.03	20240115	5100	5.49	20240312	7640	-29.58	20230718	5100	5.49	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
125	20240408	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-110	5	-2.02	81625060	15241	114.65	5420	5450	5310	7080	3820	5450	5355.62	1.18	0	-2081	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	709	13.91	0.68	12	0.11	384.00	7865.00	7640	20230718	-30.10	5100	20240312	4.71	6990	-23.61	20240115	5100	4.71	20240312	7640	-30.10	20230718	5100	4.71	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
126	20240408	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-100	5	-1.83	74371100	13877	104.39	5420	5450	5310	7080	3820	5450	5359.31	1.18	0	-2070	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	710	13.93	0.68	12	0.10	384.00	7865.00	7640	20230718	-29.97	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7640	-29.97	20230718	5100	4.90	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
127	20240408	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-100	5	-1.83	54663130	10180	76.58	5420	5450	5350	7080	3820	5450	5369.66	1.18	0	-816	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	710	13.93	0.68	12	0.08	384.00	7865.00	7640	20230718	-29.97	5100	20240312	4.90	6990	-23.46	20240115	5100	4.90	20240312	7640	-29.97	20230718	5100	4.90	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
128	20240408	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-60	5	-1.10	18096760	3359	25.27	5420	5450	5350	7080	3820	5450	5387.54	1.18	0	-536	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	715	14.04	0.69	12	0.03	384.00	7865.00	7640	20230718	-29.45	5100	20240312	5.69	6990	-22.89	20240115	5100	5.69	20240312	7640	-29.45	20230718	5100	5.69	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
129	20240408	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	0	3	0.00	2390520	441	3.32	5420	5450	5420	7080	3820	5450	5420.68	1.18	0	222	5516	5482	5446	5412	5376	5500	5430	66	1630	500	3810	10	1	13273577	723	14.19	0.69	12	0.00	384.00	7865.00	7640	20230718	-28.66	5100	20240312	6.86	6990	-22.03	20240115	5100	6.86	20240312	7640	-28.66	20230718	5100	6.86	20240312	1.46	N	024950	500	66 억		156185	N	N	0	N	00	N
130	20240405	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-10	5	-0.18	71873340	13213	53.51	5410	5480	5410	7090	3830	5460	5439.55	1.19	0	-2094	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	723	14.19	0.69	12	0.10	384.00	7865.00	7640	20230718	-28.66	5100	20240312	6.86	6990	-22.03	20240115	5100	6.86	20240312	7640	-28.66	20230718	5100	6.86	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
131	20240405	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-20	5	-0.37	67448800	12400	50.22	5410	5480	5410	7090	3830	5460	5439.42	1.19	0	-1862	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	722	14.17	0.69	12	0.09	384.00	7865.00	7640	20230718	-28.80	5100	20240312	6.67	6990	-22.17	20240115	5100	6.67	20240312	7640	-28.80	20230718	5100	6.67	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
132	20240405	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	20	2	0.37	64346490	11830	47.91	5410	5480	5410	7090	3830	5460	5439.26	1.19	0	-1727	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	727	14.27	0.70	12	0.09	384.00	7865.00	7640	20230718	-28.27	5100	20240312	7.45	6990	-21.60	20240115	5100	7.45	20240312	7640	-28.27	20230718	5100	7.45	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
133	20240405	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-20	5	-0.37	40965760	7538	30.53	5410	5460	5410	7090	3830	5460	5434.57	1.19	0	-1480	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	722	14.17	0.69	12	0.06	384.00	7865.00	7640	20230718	-28.80	5100	20240312	6.67	6990	-22.17	20240115	5100	6.67	20240312	7640	-28.80	20230718	5100	6.67	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
134	20240405	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-20	5	-0.37	33727320	6210	25.15	5410	5460	5410	7090	3830	5460	5431.13	1.19	0	-1480	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	722	14.17	0.69	12	0.05	384.00	7865.00	7640	20230718	-28.80	5100	20240312	6.67	6990	-22.17	20240115	5100	6.67	20240312	7640	-28.80	20230718	5100	6.67	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
135	20240405	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-20	5	-0.37	28190130	5191	21.02	5410	5460	5410	7090	3830	5460	5430.58	1.19	0	-1480	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	722	14.17	0.69	12	0.04	384.00	7865.00	7640	20230718	-28.80	5100	20240312	6.67	6990	-22.17	20240115	5100	6.67	20240312	7640	-28.80	20230718	5100	6.67	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
136	20240405	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-20	5	-0.37	16922400	3118	12.63	5410	5460	5410	7090	3830	5460	5427.33	1.19	0	-934	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	722	14.17	0.69	12	0.02	384.00	7865.00	7640	20230718	-28.80	5100	20240312	6.67	6990	-22.17	20240115	5100	6.67	20240312	7640	-28.80	20230718	5100	6.67	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
137	20240405	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-50	5	-0.92	6042970	1117	4.52	5410	5410	5410	7090	3830	5460	5410.00	1.19	0	-189	5593	5526	5473	5406	5353	5500	5380	66	1630	500	3820	10	1	13273577	718	14.09	0.69	12	0.01	384.00	7865.00	7640	20230718	-29.19	5100	20240312	6.08	6990	-22.60	20240115	5100	6.08	20240312	7640	-29.19	20230718	5100	6.08	20240312	1.49	N	024950	500	66 억		158279	N	N	0	N	00	N
138	20240404	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-110	5	-1.97	134968570	24681	76.80	5540	5540	5420	7240	3900	5570	5468.52	1.22	0	-3884	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	725	14.22	0.69	12	0.19	384.00	7865.00	7640	20230718	-28.53	5100	20240312	7.06	6990	-21.89	20240115	5100	7.06	20240312	7640	-28.53	20230718	5100	7.06	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
139	20240404	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-110	5	-1.97	110892330	20272	63.08	5540	5540	5420	7240	3900	5570	5470.22	1.22	0	-3576	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	725	14.22	0.69	12	0.15	384.00	7865.00	7640	20230718	-28.53	5100	20240312	7.06	6990	-21.89	20240115	5100	7.06	20240312	7640	-28.53	20230718	5100	7.06	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
140	20240404	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-100	5	-1.80	97255510	17775	55.31	5540	5540	5420	7240	3900	5570	5471.48	1.22	0	-1533	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	726	14.24	0.70	12	0.13	384.00	7865.00	7640	20230718	-28.40	5100	20240312	7.25	6990	-21.75	20240115	5100	7.25	20240312	7640	-28.40	20230718	5100	7.25	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
141	20240404	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-100	5	-1.80	94799090	17326	53.92	5540	5540	5420	7240	3900	5570	5471.49	1.22	0	-1479	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	726	14.24	0.70	12	0.13	384.00	7865.00	7640	20230718	-28.40	5100	20240312	7.25	6990	-21.75	20240115	5100	7.25	20240312	7640	-28.40	20230718	5100	7.25	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
142	20240404	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-110	5	-1.97	88576840	16187	50.37	5540	5540	5420	7240	3900	5570	5472.10	1.22	0	-837	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	725	14.22	0.69	12	0.12	384.00	7865.00	7640	20230718	-28.53	5100	20240312	7.06	6990	-21.89	20240115	5100	7.06	20240312	7640	-28.53	20230718	5100	7.06	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
143	20240404	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-110	5	-1.97	79502130	14523	45.19	5540	5540	5420	7240	3900	5570	5474.22	1.22	0	-669	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	725	14.22	0.69	12	0.11	384.00	7865.00	7640	20230718	-28.53	5100	20240312	7.06	6990	-21.89	20240115	5100	7.06	20240312	7640	-28.53	20230718	5100	7.06	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
144	20240404	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-100	5	-1.80	54949730	10034	31.22	5540	5540	5420	7240	3900	5570	5476.35	1.22	0	-308	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	726	14.24	0.70	12	0.08	384.00	7865.00	7640	20230718	-28.40	5100	20240312	7.25	6990	-21.75	20240115	5100	7.25	20240312	7640	-28.40	20230718	5100	7.25	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
145	20240404	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-30	5	-0.54	3307380	597	1.86	5540	5540	5540	7240	3900	5570	5540.00	1.22	0	-31	5696	5632	5576	5512	5456	5605	5485	66	1670	500	3890	10	1	13273577	735	14.43	0.70	12	0.00	384.00	7865.00	7640	20230718	-27.49	5100	20240312	8.63	6990	-20.74	20240115	5100	8.63	20240312	7640	-27.49	20230718	5100	8.63	20240312	1.50	N	024950	500	66 억		162162	N	N	0	N	00	N
146	20240403	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-70	5	-1.24	178671030	32119	63.32	5640	5640	5520	7330	3950	5640	5562.78	1.33	0	-13830	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	739	14.51	0.71	12	0.24	384.00	7865.00	7640	20230718	-27.09	5100	20240312	9.22	6990	-20.31	20240115	5100	9.22	20240312	7640	-27.09	20230718	5100	9.22	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
147	20240403	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-90	5	-1.60	174222720	31318	61.74	5640	5640	5520	7330	3950	5640	5563.02	1.33	0	-13224	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	737	14.45	0.71	12	0.24	384.00	7865.00	7640	20230718	-27.36	5100	20240312	8.82	6990	-20.60	20240115	5100	8.82	20240312	7640	-27.36	20230718	5100	8.82	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
148	20240403	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-70	5	-1.24	137485060	24713	48.72	5640	5640	5520	7330	3950	5640	5563.27	1.33	0	-6881	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	739	14.51	0.71	12	0.19	384.00	7865.00	7640	20230718	-27.09	5100	20240312	9.22	6990	-20.31	20240115	5100	9.22	20240312	7640	-27.09	20230718	5100	9.22	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
149	20240403	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-90	5	-1.60	115705670	20801	41.01	5640	5640	5520	7330	3950	5640	5562.51	1.33	0	-5066	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	737	14.45	0.71	12	0.16	384.00	7865.00	7640	20230718	-27.36	5100	20240312	8.82	6990	-20.60	20240115	5100	8.82	20240312	7640	-27.36	20230718	5100	8.82	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
150	20240403	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-90	5	-1.60	98246450	17647	34.79	5640	5640	5530	7330	3950	5640	5567.32	1.33	0	-3860	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	737	14.45	0.71	12	0.13	384.00	7865.00	7640	20230718	-27.36	5100	20240312	8.82	6990	-20.60	20240115	5100	8.82	20240312	7640	-27.36	20230718	5100	8.82	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
151	20240403	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-50	5	-0.89	76148940	13670	26.95	5640	5640	5530	7330	3950	5640	5570.51	1.33	0	-2064	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	742	14.56	0.71	12	0.10	384.00	7865.00	7640	20230718	-26.83	5100	20240312	9.61	6990	-20.03	20240115	5100	9.61	20240312	7640	-26.83	20230718	5100	9.61	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
152	20240403	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-90	5	-1.60	60967600	10948	21.58	5640	5640	5530	7330	3950	5640	5568.83	1.33	0	-287	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	737	14.45	0.71	12	0.08	384.00	7865.00	7640	20230718	-27.36	5100	20240312	8.82	6990	-20.60	20240115	5100	8.82	20240312	7640	-27.36	20230718	5100	8.82	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
153	20240403	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-50	5	-0.89	7078190	1256	2.48	5640	5640	5590	7330	3950	5640	5635.50	1.33	0	-700	5713	5676	5603	5566	5493	5695	5585	66	1690	500	3940	10	1	13273577	742	14.56	0.71	12	0.01	384.00	7865.00	7640	20230718	-26.83	5100	20240312	9.61	6990	-20.03	20240115	5100	9.61	20240312	7640	-26.83	20230718	5100	9.61	20240312	1.52	N	024950	500	66 억		175903	N	N	0	N	00	N
154	20240402	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	100	2	1.81	283313540	50648	132.00	5550	5640	5530	7200	3880	5540	5593.76	1.25	0	9693	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	749	14.69	0.72	12	0.38	384.00	7865.00	7640	20230718	-26.18	5100	20240312	10.59	6990	-19.31	20240115	5100	10.59	20240312	7640	-26.18	20230718	5100	10.59	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
155	20240402	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	100	2	1.81	255089240	45635	118.93	5550	5640	5530	7200	3880	5540	5589.77	1.25	0	8124	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	749	14.69	0.72	12	0.34	384.00	7865.00	7640	20230718	-26.18	5100	20240312	10.59	6990	-19.31	20240115	5100	10.59	20240312	7640	-26.18	20230718	5100	10.59	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
156	20240402	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	70	2	1.26	193761040	34722	90.49	5550	5630	5530	7200	3880	5540	5580.35	1.25	0	2953	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	745	14.61	0.71	12	0.26	384.00	7865.00	7640	20230718	-26.57	5100	20240312	10.00	6990	-19.74	20240115	5100	10.00	20240312	7640	-26.57	20230718	5100	10.00	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
157	20240402	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	70	2	1.26	163229650	29278	76.30	5550	5630	5530	7200	3880	5540	5575.16	1.25	0	2074	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	745	14.61	0.71	12	0.22	384.00	7865.00	7640	20230718	-26.57	5100	20240312	10.00	6990	-19.74	20240115	5100	10.00	20240312	7640	-26.57	20230718	5100	10.00	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
158	20240402	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	60	2	1.08	138504450	24860	64.79	5550	5610	5530	7200	3880	5540	5571.38	1.25	0	2275	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	743	14.58	0.71	12	0.19	384.00	7865.00	7640	20230718	-26.70	5100	20240312	9.80	6990	-19.89	20240115	5100	9.80	20240312	7640	-26.70	20230718	5100	9.80	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
159	20240402	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	20	2	0.36	79773710	14343	37.38	5550	5600	5530	7200	3880	5540	5561.86	1.25	0	-5744	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	738	14.48	0.71	12	0.11	384.00	7865.00	7640	20230718	-27.23	5100	20240312	9.02	6990	-20.46	20240115	5100	9.02	20240312	7640	-27.23	20230718	5100	9.02	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
160	20240402	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	0	3	0.00	43535590	7837	20.42	5550	5580	5530	7200	3880	5540	5555.13	1.25	0	-5380	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	735	14.43	0.70	12	0.06	384.00	7865.00	7640	20230718	-27.49	5100	20240312	8.63	6990	-20.74	20240115	5100	8.63	20240312	7640	-27.49	20230718	5100	8.63	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
161	20240402	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	20	2	0.36	1038360	187	0.49	5550	5570	5550	7200	3880	5540	5552.73	1.25	0	-76	5733	5636	5523	5426	5313	5685	5475	66	1660	500	3870	10	1	13273577	738	14.48	0.71	12	0.00	384.00	7865.00	7640	20230718	-27.23	5100	20240312	9.02	6990	-20.46	20240115	5100	9.02	20240312	7640	-27.23	20230718	5100	9.02	20240312	1.55	N	024950	500	66 억		166221	N	N	0	N	00	N
162	20240401	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	80	2	1.47	210663150	38360	84.00	5410	5620	5410	7090	3830	5460	5491.72	1.23	0	3360	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	735	-14.58	0.73	12	0.29	-380.00	7539.00	7640	20230718	-27.49	5100	20240312	8.63	6990	-20.74	20240115	5100	8.63	20240312	7640	-27.49	20230718	5100	8.63	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
163	20240401	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	80	2	1.47	197248660	35942	78.71	5410	5620	5410	7090	3830	5460	5487.97	1.23	0	3430	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	735	-14.58	0.73	12	0.27	-380.00	7539.00	7640	20230718	-27.49	5100	20240312	8.63	6990	-20.74	20240115	5100	8.63	20240312	7640	-27.49	20230718	5100	8.63	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
164	20240401	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	90	2	1.65	182469860	33277	72.87	5410	5620	5410	7090	3830	5460	5483.36	1.23	0	3757	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	737	-14.61	0.74	12	0.25	-380.00	7539.00	7640	20230718	-27.36	5100	20240312	8.82	6990	-20.60	20240115	5100	8.82	20240312	7640	-27.36	20230718	5100	8.82	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
165	20240401	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	100	2	1.83	168966580	30850	67.56	5410	5620	5410	7090	3830	5460	5477.04	1.23	0	4581	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	738	-14.63	0.74	12	0.23	-380.00	7539.00	7640	20230718	-27.23	5100	20240312	9.02	6990	-20.46	20240115	5100	9.02	20240312	7640	-27.23	20230718	5100	9.02	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
166	20240401	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	50	2	0.92	122989040	22582	49.45	5410	5520	5410	7090	3830	5460	5446.33	1.23	0	5871	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	731	-14.50	0.73	12	0.17	-380.00	7539.00	7640	20230718	-27.88	5100	20240312	8.04	6990	-21.17	20240115	5100	8.04	20240312	7640	-27.88	20230718	5100	8.04	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
167	20240401	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-10	5	-0.18	97609200	17963	39.34	5410	5490	5410	7090	3830	5460	5433.90	1.23	0	6428	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	723	-14.34	0.72	12	0.14	-380.00	7539.00	7640	20230718	-28.66	5100	20240312	6.86	6990	-22.03	20240115	5100	6.86	20240312	7640	-28.66	20230718	5100	6.86	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
168	20240401	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-30	5	-0.55	80825320	14884	32.59	5410	5460	5410	7090	3830	5460	5430.35	1.23	0	6938	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	721	-14.29	0.72	12	0.11	-380.00	7539.00	7640	20230718	-28.93	5100	20240312	6.47	6990	-22.32	20240115	5100	6.47	20240312	7640	-28.93	20230718	5100	6.47	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N
169	20240401	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-50	5	-0.92	3997990	739	1.62	5410	5410	5410	7090	3830	5460	5410.00	1.23	0	75	5706	5582	5506	5382	5306	5545	5345	66	1630	500	3820	10	1	13273577	718	-14.24	0.72	12	0.01	-380.00	7539.00	7640	20230718	-29.19	5100	20240312	6.08	6990	-22.60	20240115	5100	6.08	20240312	7640	-29.19	20230718	5100	6.08	20240312	1.61	N	024950	500	66 억		162931	N	N	0	N	00	N