KissMeData/044960/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	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	20	2	0.38	240348000	45968	124.99	5200	5250	5190	6770	3650	5210	5228.59	0.05	0	15459	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.36	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
3	20240430	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	20	2	0.38	233538530	44666	121.45	5200	5250	5190	6770	3650	5210	5228.55	0.05	0	15173	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.35	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
4	20240430	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	10	2	0.19	221538820	42370	115.21	5200	5250	5190	6770	3650	5210	5228.67	0.05	0	14288	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	660	22.21	1.39	12	0.34	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
5	20240430	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	0	3	0.00	187136920	35784	97.30	5200	5250	5190	6770	3650	5210	5229.63	0.05	0	12579	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	659	22.17	1.39	12	0.28	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
6	20240430	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	10	2	0.19	179611410	34344	93.38	5200	5250	5190	6770	3650	5210	5229.78	0.05	0	12251	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	660	22.21	1.39	12	0.27	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
7	20240430	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	20	2	0.38	137509060	26289	71.48	5200	5250	5190	6770	3650	5210	5230.67	0.05	0	11233	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.21	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
8	20240430	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	30	2	0.58	97678680	18683	50.80	5200	5250	5190	6770	3650	5210	5228.21	0.05	0	6887	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.15	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
9	20240430	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	24289210	4671	12.70	5200	5220	5190	6770	3650	5210	5200.00	0.05	0	-113	5236	5222	5196	5182	5156	5230	5190	63	1560	500	3330	10	1	12641883	656	22.09	1.38	12	0.04	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	2.87	N	044960	500	63 억		5789	N	N	0	N	00	N
10	20240429	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	20	2	0.39	186606830	35938	81.47	5200	5210	5170	6740	3640	5190	5192.20	0.00	0	5718	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	659	22.17	1.39	12	0.28	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
11	20240429	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	20	2	0.39	169120890	32580	73.85	5200	5210	5170	6740	3640	5190	5190.94	0.00	0	5327	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	659	22.17	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
12	20240429	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	0	3	0.00	138805870	26749	60.64	5200	5210	5170	6740	3640	5190	5189.20	0.00	0	2451	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	656	22.09	1.38	12	0.21	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
13	20240429	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	20	2	0.39	92238090	17779	40.30	5200	5210	5170	6740	3640	5190	5188.04	0.00	0	-1525	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	659	22.17	1.39	12	0.14	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
14	20240429	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	0	3	0.00	65760400	12680	28.74	5200	5200	5170	6740	3640	5190	5186.15	0.00	0	-2468	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	656	22.09	1.38	12	0.10	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
15	20240429	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	0	3	0.00	58864020	11351	25.73	5200	5200	5170	6740	3640	5190	5185.80	0.00	0	-2468	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	656	22.09	1.38	12	0.09	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
16	20240429	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-10	5	-0.19	43683410	8425	19.10	5200	5200	5170	6740	3640	5190	5184.97	0.00	0	-2468	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	655	22.04	1.38	12	0.07	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
17	20240429	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-10	5	-0.19	23951750	4617	10.47	5200	5200	5170	6740	3640	5190	5187.73	0.00	0	-4515	5230	5210	5180	5160	5130	5220	5170	63	1550	500	3320	10	1	12641883	655	22.04	1.38	12	0.04	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	2.94	N	044960	500	63 억		50	N	N	0	N	00	N
18	20240426	160518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	30	2	0.58	228259060	44114	128.28	5160	5200	5150	6700	3620	5160	5173.78	0.06	0	-7971	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	656	22.09	1.38	12	0.35	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
19	20240426	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	30	2	0.58	203365440	39314	114.32	5160	5200	5150	6700	3620	5160	5172.85	0.06	0	-7835	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	656	22.09	1.38	12	0.31	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
20	20240426	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	141441560	27369	79.58	5160	5190	5150	6700	3620	5160	5167.95	0.06	0	-7097	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	654	22.00	1.38	12	0.22	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
21	20240426	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	20	2	0.39	131088300	25366	73.76	5160	5190	5150	6700	3620	5160	5167.87	0.06	0	-5521	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	655	22.04	1.38	12	0.20	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
22	20240426	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	81482620	15778	45.88	5160	5190	5150	6700	3620	5160	5164.32	0.06	0	-3831	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	652	21.96	1.37	12	0.12	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
23	20240426	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	66546960	12881	37.46	5160	5190	5150	6700	3620	5160	5166.29	0.06	0	-3563	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	651	21.91	1.37	12	0.10	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
24	20240426	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	33099430	6406	18.63	5160	5190	5160	6700	3620	5160	5166.94	0.06	0	-3201	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	654	22.00	1.38	12	0.05	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
25	20240426	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	1191960	231	0.67	5160	5160	5160	6700	3620	5160	5160.00	0.06	0	-3	5213	5186	5163	5136	5113	5200	5150	63	1540	500	3300	10	1	12641883	652	21.96	1.37	12	0.00	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	2.91	N	044960	500	63 억		7925	N	N	0	N	00	N
26	20240425	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	175863100	34066	113.77	5140	5190	5140	6700	3620	5160	5162.42	0.00	0	9424	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	652	21.96	1.37	12	0.27	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
27	20240425	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	159652860	30924	103.28	5140	5190	5140	6700	3620	5160	5162.75	0.00	0	9284	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	654	22.00	1.38	12	0.24	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
28	20240425	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	141407240	27390	91.48	5140	5190	5140	6700	3620	5160	5162.73	0.00	0	8977	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	654	22.00	1.38	12	0.22	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
29	20240425	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	20	2	0.39	106316550	20590	68.77	5140	5190	5140	6700	3620	5160	5163.50	0.00	0	6382	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	655	22.04	1.38	12	0.16	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
30	20240425	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	20	2	0.39	93521630	18117	60.51	5140	5190	5140	6700	3620	5160	5162.09	0.00	0	6205	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	655	22.04	1.38	12	0.14	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
31	20240425	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	73620380	14273	47.67	5140	5180	5140	6700	3620	5160	5158.02	0.00	0	6153	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	652	21.96	1.37	12	0.11	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
32	20240425	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	20	2	0.39	54972000	10660	35.60	5140	5180	5140	6700	3620	5160	5156.85	0.00	0	5872	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	655	22.04	1.38	12	0.08	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
33	20240425	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	32288560	6266	20.93	5140	5170	5140	6700	3620	5160	5152.98	0.00	0	4122	5220	5190	5170	5140	5120	5205	5155	63	1540	500	3300	10	1	12641883	654	22.00	1.38	12	0.05	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.04	N	044960	500	63 억		0	N	N	0	N	00	N
34	20240424	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-10	5	-0.19	153380720	29635	33.08	5150	5200	5150	6720	3620	5170	5175.66	0.00	0	2205	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	652	21.96	1.37	12	0.23	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
35	20240424	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	10	2	0.19	123508920	23848	26.62	5150	5200	5150	6720	3620	5170	5179.01	0.00	0	1794	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	655	22.04	1.38	12	0.19	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
36	20240424	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	10	2	0.19	103195880	19919	22.23	5150	5200	5150	6720	3620	5170	5180.78	0.00	0	1635	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	655	22.04	1.38	12	0.16	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
37	20240424	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	20	2	0.39	99503530	19205	21.44	5150	5200	5150	6720	3620	5170	5181.13	0.00	0	1226	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	656	22.09	1.38	12	0.15	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
38	20240424	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	0	3	0.00	88080510	16996	18.97	5150	5200	5150	6720	3620	5170	5182.43	0.00	0	736	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	654	22.00	1.38	12	0.13	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
39	20240424	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	20	2	0.39	77306810	14913	16.64	5150	5200	5150	6720	3620	5170	5183.85	0.00	0	21	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	656	22.09	1.38	12	0.12	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
40	20240424	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	30	2	0.58	70872800	13674	15.26	5150	5200	5150	6720	3620	5170	5183.03	0.00	0	214	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	657	22.13	1.39	12	0.11	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
41	20240424	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	0	3	0.00	21923600	4237	4.73	5150	5190	5150	6720	3620	5170	5174.32	0.00	0	-732	5343	5256	5203	5116	5063	5300	5160	63	1550	500	3300	10	1	12641883	654	22.00	1.38	12	0.03	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.09	N	044960	500	63 억		0	N	N	0	N	00	N
42	20240423	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	463275000	89344	274.20	5150	5290	5150	6690	3610	5150	5185.30	0.00	0	8513	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	654	22.00	1.38	12	0.71	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
43	20240423	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	430092360	82912	254.46	5150	5290	5150	6690	3610	5150	5187.34	0.00	0	11904	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	654	22.00	1.38	12	0.66	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
44	20240423	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	414532610	79894	245.19	5150	5290	5150	6690	3610	5150	5188.53	0.00	0	12012	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	652	21.96	1.37	12	0.63	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
45	20240423	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	400019330	77088	236.58	5150	5290	5150	6690	3610	5150	5189.13	0.00	0	13015	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	652	21.96	1.37	12	0.61	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
46	20240423	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	386951880	74564	228.84	5150	5290	5150	6690	3610	5150	5189.53	0.00	0	13787	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	652	21.96	1.37	12	0.59	235.00	3753.00	7750	20230516	-33.42	4800	20230726	7.50	5960	-13.42	20240119	5040	2.38	20240305	7750	-33.42	20230516	4800	7.50	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
47	20240423	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	352612410	67927	208.47	5150	5290	5150	6690	3610	5150	5191.05	0.00	0	13823	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	655	22.04	1.38	12	0.54	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
48	20240423	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	117036930	22686	69.62	5150	5200	5150	6690	3610	5150	5158.99	0.00	0	8705	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	655	22.04	1.38	12	0.18	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
49	20240423	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	53045410	10299	31.61	5150	5200	5150	6690	3610	5150	5150.54	0.00	0	2300	5203	5176	5143	5116	5083	5190	5130	63	1540	500	3290	10	1	12641883	651	21.91	1.37	12	0.08	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.16	N	044960	500	63 억		0	N	N	0	N	00	N
50	20240422	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	10	2	0.19	159776600	31140	51.50	5140	5170	5110	6680	3600	5140	5130.91	0.00	0	2491	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	651	21.91	1.37	12	0.25	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
51	20240422	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	0	3	0.00	151071090	29445	48.70	5140	5170	5110	6680	3600	5140	5130.62	0.00	0	2491	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	650	21.87	1.37	12	0.23	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
52	20240422	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-10	5	-0.19	116232660	22641	37.44	5140	5170	5120	6680	3600	5140	5133.72	0.00	0	325	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	649	21.83	1.37	12	0.18	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
53	20240422	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-10	5	-0.19	71567860	13925	23.03	5140	5170	5120	6680	3600	5140	5139.52	0.00	0	-392	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	649	21.83	1.37	12	0.11	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
54	20240422	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-10	5	-0.19	51590530	10031	16.59	5140	5170	5130	6680	3600	5140	5143.11	0.00	0	-582	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	649	21.83	1.37	12	0.08	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
55	20240422	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	10	2	0.19	41037220	7975	13.19	5140	5170	5130	6680	3600	5140	5145.73	0.00	0	-929	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	651	21.91	1.37	12	0.06	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
56	20240422	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	10	2	0.19	28905710	5615	9.29	5140	5170	5130	6680	3600	5140	5147.94	0.00	0	-910	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	651	21.91	1.37	12	0.04	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
57	20240422	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	0	3	0.00	7237130	1406	2.33	5140	5150	5140	6680	3600	5140	5147.32	0.00	0	-349	5220	5180	5130	5090	5040	5155	5065	63	1540	500	3280	10	1	12641883	650	21.87	1.37	12	0.01	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.18	N	044960	500	63 억		0	N	N	0	N	00	N
58	20240419	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	0	3	0.00	302606380	59267	159.23	5170	5170	5080	6680	3600	5140	5105.81	0.00	0	-13697	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	650	21.87	1.37	12	0.47	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
59	20240419	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-10	5	-0.19	289849570	56785	152.56	5170	5170	5080	6680	3600	5140	5104.33	0.00	0	-13697	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	649	21.83	1.37	12	0.45	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
60	20240419	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-20	5	-0.39	271854260	53276	143.13	5170	5170	5080	6680	3600	5140	5102.75	0.00	0	-13376	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	647	21.79	1.36	12	0.42	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
61	20240419	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-30	5	-0.58	246713170	48362	129.93	5170	5170	5080	6680	3600	5140	5101.38	0.00	0	-13726	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	646	21.74	1.36	12	0.38	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
62	20240419	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-50	5	-0.97	206935510	40568	108.99	5170	5170	5080	6680	3600	5140	5100.95	0.00	0	-15137	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	643	21.66	1.36	12	0.32	235.00	3753.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5040	0.99	20240305	7750	-34.32	20230516	4800	6.04	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
63	20240419	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-40	5	-0.78	84764520	16572	44.52	5170	5170	5100	6680	3600	5140	5114.92	0.00	0	-4816	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	645	21.70	1.36	12	0.13	235.00	3753.00	7750	20230516	-34.19	4800	20230726	6.25	5960	-14.43	20240119	5040	1.19	20240305	7750	-34.19	20230516	4800	6.25	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
64	20240419	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-30	5	-0.58	38118610	7442	19.99	5170	5170	5110	6680	3600	5140	5122.09	0.00	0	514	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	646	21.74	1.36	12	0.06	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
65	20240419	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-20	5	-0.39	4517190	881	2.37	5170	5170	5120	6680	3600	5140	5127.34	0.00	0	-160	5193	5166	5123	5096	5053	5180	5110	63	1540	500	3280	10	1	12641883	647	21.79	1.36	12	0.01	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
66	20240418	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	50	2	0.98	185809560	36334	99.29	5080	5150	5080	6610	3570	5090	5113.81	0.00	0	5974	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	650	21.87	1.37	12	0.29	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
67	20240418	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	145094250	28369	77.52	5080	5150	5080	6610	3570	5090	5114.54	0.00	0	5528	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	646	21.74	1.36	12	0.22	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
68	20240418	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	115516000	22586	61.72	5080	5150	5080	6610	3570	5090	5114.50	0.00	0	6673	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	646	21.74	1.36	12	0.18	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
69	20240418	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	113486530	22189	60.64	5080	5150	5080	6610	3570	5090	5114.54	0.00	0	6673	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	646	21.74	1.36	12	0.18	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
70	20240418	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	40	2	0.79	109555950	21421	58.54	5080	5150	5080	6610	3570	5090	5114.42	0.00	0	6932	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	649	21.83	1.37	12	0.17	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
71	20240418	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	40	2	0.79	105091670	20549	56.15	5080	5150	5080	6610	3570	5090	5114.20	0.00	0	7033	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	649	21.83	1.37	12	0.16	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
72	20240418	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	30	2	0.59	96014790	18775	51.31	5080	5150	5080	6610	3570	5090	5113.97	0.00	0	6733	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	647	21.79	1.36	12	0.15	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
73	20240418	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	50	2	0.98	20032420	3928	10.73	5080	5150	5080	6610	3570	5090	5099.90	0.00	0	2430	5170	5130	5110	5070	5050	5120	5060	63	1520	500	3250	10	1	12641883	650	21.87	1.37	12	0.03	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.22	N	044960	500	63 억		0	N	N	0	N	00	N
74	20240417	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-30	5	-0.59	182439620	35629	55.24	5120	5150	5090	6650	3590	5120	5120.64	0.00	0	-2867	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	643	21.66	1.36	12	0.28	235.00	3753.00	7750	20230516	-34.32	4800	20230726	6.04	5960	-14.60	20240119	5040	0.99	20240305	7750	-34.32	20230516	4800	6.04	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
75	20240417	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-10	5	-0.20	164712070	32150	49.84	5120	5150	5100	6650	3590	5120	5123.24	0.00	0	-2392	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	646	21.74	1.36	12	0.25	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
76	20240417	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	121055440	23622	36.62	5120	5150	5100	6650	3590	5120	5124.69	0.00	0	-264	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	647	21.79	1.36	12	0.19	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
77	20240417	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	76868440	14988	23.24	5120	5150	5100	6650	3590	5120	5128.67	0.00	0	-523	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	647	21.79	1.36	12	0.12	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
78	20240417	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	61459600	11989	18.59	5120	5150	5100	6650	3590	5120	5126.33	0.00	0	-485	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	649	21.83	1.37	12	0.09	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
79	20240417	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	20	2	0.39	42979360	8383	13.00	5120	5150	5100	6650	3590	5120	5126.97	0.00	0	247	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	650	21.87	1.37	12	0.07	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
80	20240417	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	10	2	0.20	29200340	5695	8.83	5120	5150	5100	6650	3590	5120	5127.36	0.00	0	1336	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	649	21.83	1.37	12	0.05	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
81	20240417	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	0	3	0.00	1949040	381	0.59	5120	5120	5100	6650	3590	5120	5115.59	0.00	0	3	5213	5166	5123	5076	5033	5165	5075	63	1530	500	3270	10	1	12641883	647	21.79	1.36	12	0.00	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.25	N	044960	500	63 억		0	N	N	0	N	00	N
82	20240416	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-50	5	-0.97	324798090	63468	99.21	5120	5170	5080	6720	3620	5170	5117.51	0.00	0	8873	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	647	21.79	1.36	12	0.50	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
83	20240416	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-30	5	-0.58	308504240	60289	94.24	5120	5170	5080	6720	3620	5170	5117.09	0.00	0	8251	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	650	21.87	1.37	12	0.48	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
84	20240416	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	235320690	45977	71.87	5120	5170	5080	6720	3620	5170	5118.23	0.00	0	2950	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	646	21.74	1.36	12	0.36	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
85	20240416	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-50	5	-0.97	224750350	43910	68.64	5120	5170	5080	6720	3620	5170	5118.43	0.00	0	3225	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	647	21.79	1.36	12	0.35	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
86	20240416	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-50	5	-0.97	218050020	42599	66.59	5120	5170	5080	6720	3620	5170	5118.67	0.00	0	3252	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	647	21.79	1.36	12	0.34	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
87	20240416	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-50	5	-0.97	107521870	20927	32.71	5120	5170	5110	6720	3620	5170	5137.95	0.00	0	3584	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	647	21.79	1.36	12	0.17	235.00	3753.00	7750	20230516	-33.94	4800	20230726	6.67	5960	-14.09	20240119	5040	1.59	20240305	7750	-33.94	20230516	4800	6.67	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
88	20240416	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-20	5	-0.39	62585280	12170	19.02	5120	5170	5110	6720	3620	5170	5142.59	0.00	0	3330	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	651	21.91	1.37	12	0.10	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
89	20240416	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	12627240	2468	3.86	5120	5130	5110	6720	3620	5170	5116.39	0.00	0	170	5223	5196	5143	5116	5063	5210	5130	63	1550	500	3300	10	1	12641883	646	21.74	1.36	12	0.02	235.00	3753.00	7750	20230516	-34.06	4800	20230726	6.46	5960	-14.26	20240119	5040	1.39	20240305	7750	-34.06	20230516	4800	6.46	20230726	3.40	N	044960	500	63 억		0	N	N	0	N	00	N
90	20240415	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	0	3	0.00	325415250	63491	77.48	5120	5170	5090	6720	3620	5170	5125.21	0.00	0	16076	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	654	22.00	1.38	12	0.50	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
91	20240415	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-20	5	-0.39	306007990	59727	72.89	5120	5170	5090	6720	3620	5170	5123.31	0.00	0	15712	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	651	21.91	1.37	12	0.47	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
92	20240415	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-30	5	-0.58	274180780	53539	65.33	5120	5170	5090	6720	3620	5170	5120.99	0.00	0	12593	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	650	21.87	1.37	12	0.42	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
93	20240415	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-20	5	-0.39	259249520	50635	61.79	5120	5170	5090	6720	3620	5170	5119.80	0.00	0	12052	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	651	21.91	1.37	12	0.40	235.00	3753.00	7750	20230516	-33.55	4800	20230726	7.29	5960	-13.59	20240119	5040	2.18	20240305	7750	-33.55	20230516	4800	7.29	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
94	20240415	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-30	5	-0.58	246024910	48061	58.65	5120	5170	5090	6720	3620	5170	5118.83	0.00	0	11656	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	650	21.87	1.37	12	0.38	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
95	20240415	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-30	5	-0.58	214132200	41867	51.09	5120	5140	5090	6720	3620	5170	5114.36	0.00	0	8440	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	650	21.87	1.37	12	0.33	235.00	3753.00	7750	20230516	-33.68	4800	20230726	7.08	5960	-13.76	20240119	5040	1.98	20240305	7750	-33.68	20230516	4800	7.08	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
96	20240415	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-40	5	-0.77	161637190	31606	38.57	5120	5140	5090	6720	3620	5170	5113.83	0.00	0	7294	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	649	21.83	1.37	12	0.25	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
97	20240415	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-40	5	-0.77	36121580	7050	8.60	5120	5140	5110	6720	3620	5170	5122.48	0.00	0	2852	5236	5202	5176	5142	5116	5190	5130	63	1550	500	3300	10	1	12641883	649	21.83	1.37	12	0.06	235.00	3753.00	7750	20230516	-33.81	4800	20230726	6.88	5960	-13.93	20240119	5040	1.79	20240305	7750	-33.81	20230516	4800	6.88	20230726	3.33	N	044960	500	63 억		0	N	N	0	N	00	N
98	20240412	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	410185880	79172	13.75	5190	5210	5150	6760	3640	5200	5180.97	0.00	0	14327	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	654	22.00	1.38	12	0.63	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
99	20240412	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	390775210	75419	13.10	5190	5210	5150	6760	3640	5200	5181.39	0.00	0	14311	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	655	22.04	1.38	12	0.60	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
100	20240412	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	353745000	68279	11.86	5190	5210	5150	6760	3640	5200	5180.88	0.00	0	13122	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	657	22.13	1.39	12	0.54	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
101	20240412	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	276488510	53409	9.27	5190	5210	5150	6760	3640	5200	5176.81	0.00	0	12507	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	655	22.04	1.38	12	0.42	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
102	20240412	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-20	5	-0.38	255384990	49334	8.57	5190	5210	5150	6760	3640	5200	5176.65	0.00	0	12269	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	655	22.04	1.38	12	0.39	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
103	20240412	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-10	5	-0.19	221586220	42797	7.43	5190	5210	5150	6760	3640	5200	5177.61	0.00	0	11617	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	656	22.09	1.38	12	0.34	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
104	20240412	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	192926480	37271	6.47	5190	5210	5150	6760	3640	5200	5176.32	0.00	0	10866	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	654	22.00	1.38	12	0.29	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
105	20240412	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	33772390	6536	1.13	5190	5190	5160	6760	3640	5200	5167.13	0.00	0	478	5726	5462	5316	5052	4906	5390	4980	63	1560	500	3320	10	1	12641883	654	22.00	1.38	12	0.05	235.00	3753.00	7750	20230516	-33.29	4800	20230726	7.71	5960	-13.26	20240119	5040	2.58	20240305	7750	-33.29	20230516	4800	7.71	20230726	3.42	N	044960	500	63 억		0	N	N	0	N	00	N
106	20240411	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	3047613890	573422	580.47	5310	5580	5170	6760	3640	5200	5314.84	0.31	0	-83427	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	657	22.13	1.39	12	4.54	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
107	20240411	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-10	5	-0.19	2963362600	557164	564.02	5310	5580	5170	6760	3640	5200	5318.65	0.31	0	-81899	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	656	22.09	1.38	12	4.41	235.00	3753.00	7750	20230516	-33.03	4800	20230726	8.12	5960	-12.92	20240119	5040	2.98	20240305	7750	-33.03	20230516	4800	8.12	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
108	20240411	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	10	2	0.19	2857572120	536803	543.41	5310	5580	5170	6760	3640	5200	5323.32	0.31	0	-82078	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	659	22.17	1.39	12	4.25	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
109	20240411	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	10	2	0.19	2807747500	527229	533.71	5310	5580	5170	6760	3640	5200	5325.48	0.31	0	-81887	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	659	22.17	1.39	12	4.17	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
110	20240411	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	20	2	0.38	2702644870	506967	513.20	5310	5580	5170	6760	3640	5200	5331.01	0.31	0	-76016	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	660	22.21	1.39	12	4.01	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
111	20240411	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	2650951920	497041	503.15	5310	5580	5170	6760	3640	5200	5333.47	0.31	0	-69863	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	657	22.13	1.39	12	3.93	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
112	20240411	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	10	2	0.19	2513150600	470630	476.42	5310	5580	5170	6760	3640	5200	5339.97	0.31	0	-66652	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	659	22.17	1.39	12	3.72	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
113	20240411	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	110	2	2.12	1610617000	298148	301.82	5310	5580	5280	6760	3640	5200	5402.07	0.31	0	-37184	5266	5232	5216	5182	5166	5225	5175	63	1560	500	3320	10	1	12641883	671	22.60	1.41	12	2.36	235.00	3753.00	7750	20230516	-31.48	4800	20230726	10.62	5960	-10.91	20240119	5040	5.36	20240305	7750	-31.48	20230516	4800	10.62	20230726	3.48	N	044960	500	63 억		39155	N	N	0	N	00	N
114	20240409	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-40	5	-0.76	172382210	33038	78.30	5220	5250	5200	6810	3670	5240	5217.91	0.35	0	-3659	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	657	22.13	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
115	20240409	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-10	5	-0.19	149253550	28598	67.78	5220	5250	5200	6810	3670	5240	5219.02	0.35	0	-4561	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.23	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
116	20240409	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	0	3	0.00	138752980	26584	63.01	5220	5250	5200	6810	3670	5240	5219.42	0.35	0	-4225	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.21	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
117	20240409	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-20	5	-0.38	98042450	18773	44.49	5220	5250	5200	6810	3670	5240	5222.52	0.35	0	-2189	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	660	22.21	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
118	20240409	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-30	5	-0.57	67896350	12985	30.78	5220	5250	5210	6810	3670	5240	5228.83	0.35	0	-1513	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	659	22.17	1.39	12	0.10	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
119	20240409	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-10	5	-0.19	40461390	7733	18.33	5220	5250	5220	6810	3670	5240	5232.30	0.35	0	-1465	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.06	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
120	20240409	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	10	2	0.19	26609990	5083	12.05	5220	5250	5220	6810	3670	5240	5235.10	0.35	0	-64	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	664	22.34	1.40	12	0.04	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
121	20240409	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-10	5	-0.19	2877230	551	1.31	5220	5230	5220	6810	3670	5240	5221.83	0.35	0	0	5306	5272	5236	5202	5166	5290	5220	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.00	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.49	N	044960	500	63 억		44105	N	N	0	N	00	N
122	20240408	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	10	2	0.19	219801810	42089	73.32	5210	5270	5200	6790	3670	5230	5222.27	0.33	0	2702	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.33	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
123	20240408	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	204600900	39184	68.26	5210	5270	5200	6790	3670	5230	5221.54	0.33	0	1342	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.31	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
124	20240408	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	145941540	27954	48.70	5210	5270	5200	6790	3670	5230	5220.77	0.33	0	-1942	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.22	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
125	20240408	130428	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	114259430	21890	38.13	5210	5270	5200	6790	3670	5230	5219.71	0.33	0	-2286	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.17	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
126	20240408	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	98693220	18904	32.93	5210	5270	5200	6790	3670	5230	5220.76	0.33	0	-2177	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
127	20240408	110430	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-30	5	-0.57	89608520	17164	29.90	5210	5270	5200	6790	3670	5230	5220.72	0.33	0	-2067	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.14	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
128	20240408	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	38974500	7444	12.97	5210	5270	5210	6790	3670	5230	5235.69	0.33	0	-1927	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.06	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
129	20240408	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	30	2	0.57	8692190	1666	2.90	5210	5260	5210	6790	3670	5230	5217.40	0.33	0	430	5316	5272	5226	5182	5136	5295	5205	63	1560	500	3340	10	1	12641883	665	22.38	1.40	12	0.01	235.00	3753.00	7750	20230516	-32.13	4800	20230726	9.58	5960	-11.74	20240119	5040	4.37	20240305	7750	-32.13	20230516	4800	9.58	20230726	3.69	N	044960	500	63 억		41730	N	N	0	N	00	N
130	20240405	160429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	297613920	56895	119.60	5190	5270	5180	6770	3650	5210	5230.93	0.26	0	8804	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.45	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
131	20240405	150426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	283110100	54122	113.77	5190	5270	5180	6770	3650	5210	5230.96	0.26	0	8577	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	664	22.34	1.40	12	0.43	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
132	20240405	140425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	259468980	49620	104.31	5190	5270	5180	6770	3650	5210	5229.12	0.26	0	8035	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	664	22.34	1.40	12	0.39	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
133	20240405	130425	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	30	2	0.58	248703560	47569	100.00	5190	5270	5180	6770	3650	5210	5228.27	0.26	0	8035	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.38	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
134	20240405	120426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	10	2	0.19	235220890	44992	94.58	5190	5270	5180	6770	3650	5210	5228.06	0.26	0	8130	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	660	22.21	1.39	12	0.36	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
135	20240405	110428	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	180983460	34668	72.88	5190	5260	5180	6770	3650	5210	5220.48	0.26	0	89	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	664	22.34	1.40	12	0.27	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
136	20240405	100355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	0	3	0.00	71746700	13803	29.02	5190	5220	5180	6770	3650	5210	5197.91	0.26	0	-1274	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	659	22.17	1.39	12	0.11	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
137	20240405	090422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-30	5	-0.58	26409010	5090	10.70	5190	5200	5180	6770	3650	5210	5188.41	0.26	0	-1745	5283	5246	5223	5186	5163	5240	5180	63	1560	500	3330	10	1	12641883	655	22.04	1.38	12	0.04	235.00	3753.00	7750	20230516	-33.16	4800	20230726	7.92	5960	-13.09	20240119	5040	2.78	20240305	7750	-33.16	20230516	4800	7.92	20230726	3.72	N	044960	500	63 억		33019	N	N	0	N	00	N
138	20240404	160422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-30	5	-0.57	247040670	47351	121.03	5210	5260	5200	6810	3670	5240	5217.25	0.28	0	-1748	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	659	22.17	1.39	12	0.37	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
139	20240404	150420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-30	5	-0.57	242376970	46456	118.75	5210	5260	5200	6810	3670	5240	5217.34	0.28	0	-1747	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	659	22.17	1.39	12	0.37	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
140	20240404	140422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	215952470	41378	105.77	5210	5260	5200	6810	3670	5240	5219.01	0.28	0	-1534	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.33	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
141	20240404	130418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	128429830	24581	62.83	5210	5260	5200	6810	3670	5240	5224.75	0.28	0	-1756	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.19	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
142	20240404	120420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	103614880	19824	50.67	5210	5260	5200	6810	3670	5240	5226.73	0.28	0	-765	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.16	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
143	20240404	110420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-30	5	-0.57	80506760	15398	39.36	5210	5260	5210	6810	3670	5240	5228.38	0.28	0	173	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	659	22.17	1.39	12	0.12	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
144	20240404	100420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	45068760	8619	22.03	5210	5260	5210	6810	3670	5240	5228.99	0.28	0	582	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.07	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
145	20240404	090420	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	15059960	2886	7.38	5210	5240	5210	6810	3670	5240	5218.19	0.28	0	851	5280	5260	5230	5210	5180	5265	5215	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.02	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.68	N	044960	500	63 억		34768	N	N	0	N	00	N
146	20240403	160421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	189350920	36260	34.27	5240	5250	5200	6810	3670	5240	5221.88	0.33	0	-7205	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.29	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
147	20240403	150418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	170284300	32619	30.83	5240	5250	5200	6810	3670	5240	5220.40	0.33	0	-6480	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.26	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
148	20240403	140417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	145317640	27848	26.32	5240	5250	5200	6810	3670	5240	5218.24	0.33	0	-5655	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.22	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
149	20240403	130417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	134906480	25856	24.44	5240	5250	5200	6810	3670	5240	5217.61	0.33	0	-5508	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.20	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
150	20240403	120418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	129506430	24824	23.46	5240	5250	5200	6810	3670	5240	5216.98	0.33	0	-5508	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.20	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
151	20240403	110417	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	0	3	0.00	101136310	19396	18.33	5240	5250	5200	6810	3670	5240	5214.29	0.33	0	-5670	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	662	22.30	1.40	12	0.15	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
152	20240403	100418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-20	5	-0.38	78531210	15067	14.24	5240	5250	5200	6810	3670	5240	5212.13	0.33	0	-4833	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	660	22.21	1.39	12	0.12	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
153	20240403	090419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	-10	5	-0.19	6126960	1171	1.11	5240	5250	5230	6810	3670	5240	5232.24	0.33	0	-820	5440	5340	5260	5160	5080	5330	5150	63	1570	500	3350	10	1	12641883	661	22.26	1.39	12	0.01	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		41878	N	N	0	N	00	N
154	20240402	160409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	10	2	0.19	541683180	103265	281.32	5240	5360	5180	6790	3670	5230	5245.57	0.36	0	-3642	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	662	22.30	1.40	12	0.82	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
155	20240402	150416	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	0	3	0.00	533412390	101684	277.02	5240	5360	5180	6790	3670	5230	5245.79	0.36	0	-3338	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	661	22.26	1.39	12	0.80	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
156	20240402	140418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	-10	5	-0.19	373529800	71057	193.58	5240	5360	5180	6790	3670	5230	5256.76	0.36	0	-12011	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	660	22.21	1.39	12	0.56	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
157	20240402	130412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	97987070	18831	51.30	5240	5250	5180	6790	3670	5230	5203.50	0.36	0	-6070	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.15	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
158	20240402	120411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	90986950	17490	47.65	5240	5250	5180	6790	3670	5230	5202.23	0.36	0	-5916	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.14	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
159	20240402	110412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	77970230	14988	40.83	5240	5250	5180	6790	3670	5230	5202.18	0.36	0	-4773	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.12	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
160	20240402	100412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	-30	5	-0.57	71648460	13771	37.52	5240	5250	5180	6790	3670	5230	5202.85	0.36	0	-4330	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	657	22.13	1.39	12	0.11	235.00	3753.00	7750	20230516	-32.90	4800	20230726	8.33	5960	-12.75	20240119	5040	3.17	20240305	7750	-32.90	20230516	4800	8.33	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
161	20240402	090411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-20	5	-0.38	4950990	948	2.58	5240	5240	5210	6790	3670	5230	5222.56	0.36	0	69	5283	5256	5233	5206	5183	5270	5220	63	1560	500	3340	10	1	12641883	659	22.17	1.39	12	0.01	235.00	3753.00	7750	20230516	-32.77	4800	20230726	8.54	5960	-12.58	20240119	5040	3.37	20240305	7750	-32.77	20230516	4800	8.54	20230726	3.68	N	044960	500	63 억		45541	N	N	0	N	00	N
162	20240401	160410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	191351680	36521	74.97	5210	5260	5210	6770	3650	5210	5239.74	0.33	0	3619	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.29	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
163	20240401	150411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	146611640	27990	57.45	5210	5260	5210	6770	3650	5210	5238.00	0.33	0	3437	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	664	22.34	1.40	12	0.22	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
164	20240401	140410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	30	2	0.58	112439430	21476	44.08	5210	5250	5210	6770	3650	5210	5235.59	0.33	0	2824	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.17	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
165	20240401	130410	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	30	2	0.58	106387520	20321	41.71	5210	5250	5210	6770	3650	5210	5235.35	0.33	0	2824	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.16	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
166	20240401	120413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	30	2	0.58	72302460	13815	28.36	5210	5250	5210	6770	3650	5210	5233.62	0.33	0	1544	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	662	22.30	1.40	12	0.11	235.00	3753.00	7750	20230516	-32.39	4800	20230726	9.17	5960	-12.08	20240119	5040	3.97	20240305	7750	-32.39	20230516	4800	9.17	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
167	20240401	110411	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	40	2	0.77	63858020	12206	25.05	5210	5250	5210	6770	3650	5210	5231.69	0.33	0	1528	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	664	22.34	1.40	12	0.10	235.00	3753.00	7750	20230516	-32.26	4800	20230726	9.38	5960	-11.91	20240119	5040	4.17	20240305	7750	-32.26	20230516	4800	9.38	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
168	20240401	100409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	20	2	0.38	37260770	7122	14.62	5210	5250	5210	6770	3650	5210	5231.78	0.33	0	1735	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	661	22.26	1.39	12	0.06	235.00	3753.00	7750	20230516	-32.52	4800	20230726	8.96	5960	-12.25	20240119	5040	3.77	20240305	7750	-32.52	20230516	4800	8.96	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N
169	20240401	090409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	10	2	0.19	10688240	2048	4.20	5210	5240	5210	6770	3650	5210	5218.87	0.33	0	-62	5276	5242	5206	5172	5136	5260	5190	63	1560	500	3330	10	1	12641883	660	22.21	1.39	12	0.02	235.00	3753.00	7750	20230516	-32.65	4800	20230726	8.75	5960	-12.42	20240119	5040	3.57	20240305	7750	-32.65	20230516	4800	8.75	20230726	3.74	N	044960	500	63 억		41996	N	N	0	N	00	N