KissMeData/067990/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	160630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-70	5	-1.32	202902440	38833	34.97	5290	5300	5180	6870	3710	5290	5225.00	4.72	0	-3654	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1628	14.50	0.39	12	0.12	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.39	N	067990	500	160 억		1472316	N	N	4	N	00	N
3	20240430	150641	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-20	5	-0.38	196419200	37591	33.86	5290	5300	5180	6870	3710	5290	5225.17	4.72	0	-3413	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1643	14.64	0.39	12	0.12	360.00	13385.00	6090	20240319	-13.46	4455	20240122	18.29	6090	-13.46	20240319	4455	18.29	20240122	6090	-13.46	20240319	4455	18.29	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
4	20240430	140641	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-60	5	-1.13	169066500	32364	29.15	5290	5300	5180	6870	3710	5290	5223.91	4.72	0	-2678	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1631	14.53	0.39	12	0.10	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
5	20240430	130640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-70	5	-1.32	152049100	29108	26.22	5290	5300	5180	6870	3710	5290	5223.62	4.72	0	-3445	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1628	14.50	0.39	12	0.09	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
6	20240430	120640	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-80	5	-1.51	82469190	15784	14.22	5290	5300	5180	6870	3710	5290	5224.86	4.72	0	-3079	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1625	14.47	0.39	12	0.05	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
7	20240430	110638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-70	5	-1.32	42810800	8151	7.34	5290	5300	5220	6870	3710	5290	5252.21	4.72	0	-1882	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1628	14.50	0.39	12	0.03	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
8	20240430	100638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-50	5	-0.95	16558090	3141	2.83	5290	5300	5240	6870	3710	5290	5271.60	4.72	0	-960	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1634	14.56	0.39	12	0.01	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
9	20240430	090648	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	0	3	0.00	2332900	441	0.40	5290	5300	5280	6870	3710	5290	5290.02	4.72	0	-143	5506	5397	5181	5072	4856	5452	5127	161	1580	500	3910	10	1	31181550	1650	14.69	0.40	12	0.00	360.00	13385.00	6090	20240319	-13.14	4455	20240122	18.74	6090	-13.14	20240319	4455	18.74	20240122	6090	-13.14	20240319	4455	18.74	20240122	1.39	N	067990	500	160 억		1472316	N	N	6	N	00	N
10	20240429	160628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	320	2	6.44	571632270	110929	36.62	4970	5290	4965	6460	3480	4970	5152.89	4.56	0	47299	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1650	14.69	0.40	12	0.36	360.00	13385.00	6090	20240319	-13.14	4455	20240122	18.74	6090	-13.14	20240319	4455	18.74	20240122	6090	-13.14	20240319	4455	18.74	20240122	1.39	N	067990	500	160 억		1421811	N	N	6	N	00	N
11	20240429	150638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	280	2	5.63	538105270	104582	34.53	4970	5270	4965	6460	3480	4970	5145.30	4.56	0	47331	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1637	14.58	0.39	12	0.34	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
12	20240429	140616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	260	2	5.23	464619980	90566	29.90	4970	5250	4965	6460	3480	4970	5130.18	4.56	0	42751	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1631	14.53	0.39	12	0.29	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
13	20240429	130638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	210	2	4.23	428043220	83556	27.58	4970	5220	4965	6460	3480	4970	5122.83	4.56	0	39977	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1615	14.39	0.39	12	0.27	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
14	20240429	120638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	180	2	3.62	293715910	57640	19.03	4970	5170	4965	6460	3480	4970	5095.70	4.56	0	22873	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1606	14.31	0.38	12	0.18	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
15	20240429	110620	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	160	2	3.22	283063830	55566	18.34	4970	5170	4965	6460	3480	4970	5094.19	4.56	0	22018	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1600	14.25	0.38	12	0.18	360.00	13385.00	6090	20240319	-15.76	4455	20240122	15.15	6090	-15.76	20240319	4455	15.15	20240122	6090	-15.76	20240319	4455	15.15	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
16	20240429	100638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	180	2	3.62	235917960	46410	15.32	4970	5150	4965	6460	3480	4970	5083.34	4.56	0	21792	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1606	14.31	0.38	12	0.15	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
17	20240429	090638	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	60	2	1.21	53849450	10724	3.54	4970	5050	4965	6460	3480	4970	5021.40	4.56	0	4389	5346	5157	5021	4832	4696	5090	4765	161	1490	500	3670	10	1	31181550	1568	13.97	0.38	12	0.03	360.00	13385.00	6090	20240319	-17.41	4455	20240122	12.91	6090	-17.41	20240319	4455	12.91	20240122	6090	-17.41	20240319	4455	12.91	20240122	1.39	N	067990	500	160 억		1421811	N	N	18	N	00	N
18	20240426	160635	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-280	5	-5.33	1506662970	302895	1142.44	5200	5210	4885	6820	3680	5250	4974.21	4.91	0	-106667	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	5	1	31181550	1550	13.81	0.37	12	0.97	360.00	13385.00	6090	20240319	-18.39	4455	20240122	11.56	6090	-18.39	20240319	4455	11.56	20240122	6090	-18.39	20240319	4455	11.56	20240122	1.37	N	067990	500	160 억		1530717	N	N	18	N	00	N
19	20240426	150636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	-265	5	-5.05	1477128715	296958	1120.05	5200	5210	4885	6820	3680	5250	4974.20	4.91	0	-107159	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	5	1	31181550	1554	13.85	0.37	12	0.95	360.00	13385.00	6090	20240319	-18.14	4455	20240122	11.90	6090	-18.14	20240319	4455	11.90	20240122	6090	-18.14	20240319	4455	11.90	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
20	20240426	140634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4940	-310	5	-5.90	1393547420	280211	1056.88	5200	5210	4885	6820	3680	5250	4973.21	4.91	0	-111835	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	5	1	31181550	1540	13.72	0.37	12	0.90	360.00	13385.00	6090	20240319	-18.88	4455	20240122	10.89	6090	-18.88	20240319	4455	10.89	20240122	6090	-18.88	20240319	4455	10.89	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
21	20240426	130634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4925	-325	5	-6.19	1278531645	256952	969.15	5200	5210	4885	6820	3680	5250	4975.76	4.91	0	-114187	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	5	1	31181550	1536	13.68	0.37	12	0.82	360.00	13385.00	6090	20240319	-19.13	4455	20240122	10.55	6090	-19.13	20240319	4455	10.55	20240122	6090	-19.13	20240319	4455	10.55	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
22	20240426	120634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	-340	5	-6.48	1185957015	238172	898.32	5200	5210	4885	6820	3680	5250	4979.41	4.91	0	-113542	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	5	1	31181550	1531	13.64	0.37	12	0.76	360.00	13385.00	6090	20240319	-19.38	4455	20240122	10.21	6090	-19.38	20240319	4455	10.21	20240122	6090	-19.38	20240319	4455	10.21	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
23	20240426	110634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4905	-345	5	-6.57	1019413865	204263	770.43	5200	5210	4885	6820	3680	5250	4990.69	4.91	0	-106429	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	5	1	31181550	1529	13.62	0.37	12	0.66	360.00	13385.00	6090	20240319	-19.46	4455	20240122	10.10	6090	-19.46	20240319	4455	10.10	20240122	6090	-19.46	20240319	4455	10.10	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
24	20240426	100632	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-200	5	-3.81	236010250	46147	174.05	5200	5210	5050	6820	3680	5250	5114.31	4.91	0	-23649	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	10	1	31181550	1575	14.03	0.38	12	0.15	360.00	13385.00	6090	20240319	-17.08	4455	20240122	13.36	6090	-17.08	20240319	4455	13.36	20240122	6090	-17.08	20240319	4455	13.36	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
25	20240426	090636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-140	5	-2.67	39329350	7657	28.88	5200	5210	5100	6820	3680	5250	5136.39	4.91	0	-232	5330	5290	5220	5180	5110	5310	5200	161	1570	500	3880	10	1	31181550	1593	14.19	0.38	12	0.02	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.37	N	067990	500	160 억		1530717	N	N	15	N	00	N
26	20240425	160629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	80	2	1.55	137690750	26513	98.86	5150	5260	5150	6720	3620	5170	5188.86	4.94	0	-9135	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1637	14.58	0.39	12	0.09	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.36	N	067990	500	160 억		1540104	N	N	15	N	00	N
27	20240425	150634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	10	2	0.19	82629820	15952	59.48	5150	5260	5150	6720	3620	5170	5179.90	4.94	0	-7348	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1615	14.39	0.39	12	0.05	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
28	20240425	140631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	20	2	0.39	67487520	13026	48.57	5150	5260	5150	6720	3620	5170	5180.99	4.94	0	-7071	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1618	14.42	0.39	12	0.04	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
29	20240425	130633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	20	2	0.39	63150830	12187	45.44	5150	5260	5150	6720	3620	5170	5181.82	4.94	0	-7107	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1618	14.42	0.39	12	0.04	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
30	20240425	120630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	0	3	0.00	50441600	9733	36.29	5150	5260	5150	6720	3620	5170	5182.53	4.94	0	-5735	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1612	14.36	0.39	12	0.03	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
31	20240425	110631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	20	2	0.39	45862510	8847	32.99	5150	5260	5150	6720	3620	5170	5183.96	4.94	0	-5943	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1618	14.42	0.39	12	0.03	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
32	20240425	100631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	30	2	0.58	30404850	5863	21.86	5150	5260	5150	6720	3620	5170	5185.89	4.94	0	-3664	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1621	14.44	0.39	12	0.02	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
33	20240425	090634	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-10	5	-0.19	1845530	358	1.33	5150	5170	5150	6720	3620	5170	5155.11	4.94	0	-23	5276	5222	5196	5142	5116	5210	5130	161	1550	500	3820	10	1	31181550	1609	14.33	0.39	12	0.00	360.00	13385.00	6090	20240319	-15.27	4455	20240122	15.82	6090	-15.27	20240319	4455	15.82	20240122	6090	-15.27	20240319	4455	15.82	20240122	1.36	N	067990	500	160 억		1540104	N	N	19	N	00	N
34	20240424	160623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	0	3	0.00	139323890	26820	51.62	5180	5250	5170	6720	3620	5170	5194.78	4.99	0	-14696	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1612	14.36	0.39	12	0.09	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.36	N	067990	500	160 억		1554725	N	N	19	N	00	N
35	20240424	150629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	10	2	0.19	130105030	25037	48.19	5180	5250	5170	6720	3620	5170	5196.51	4.99	0	-13936	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1615	14.39	0.39	12	0.08	360.00	13385.00	6090	20240319	-14.94	4455	20240122	16.27	6090	-14.94	20240319	4455	16.27	20240122	6090	-14.94	20240319	4455	16.27	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
36	20240424	140628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	30	2	0.58	112865240	21708	41.78	5180	5250	5170	6720	3620	5170	5199.25	4.99	0	-10930	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1621	14.44	0.39	12	0.07	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
37	20240424	130633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	40	2	0.77	109813200	21119	40.65	5180	5250	5170	6720	3620	5170	5199.73	4.99	0	-10572	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1625	14.47	0.39	12	0.07	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
38	20240424	120630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	20	2	0.39	103614440	19923	38.34	5180	5250	5170	6720	3620	5170	5200.74	4.99	0	-9802	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1618	14.42	0.39	12	0.06	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
39	20240424	110628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	40	2	0.77	87844930	16880	32.49	5180	5250	5180	6720	3620	5170	5204.08	4.99	0	-7968	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1625	14.47	0.39	12	0.05	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
40	20240424	100627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	30	2	0.58	50749190	9734	18.73	5180	5250	5180	6720	3620	5170	5213.60	4.99	0	-5004	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1621	14.44	0.39	12	0.03	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
41	20240424	090630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	80	2	1.55	1148210	220	0.42	5180	5250	5180	6720	3620	5170	5219.14	4.99	0	-114	5243	5206	5143	5106	5043	5225	5125	161	1550	500	3820	10	1	31181550	1637	14.58	0.39	12	0.00	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.36	N	067990	500	160 억		1554725	N	N	17	N	00	N
42	20240423	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	90	2	1.77	267068090	51959	176.80	5090	5180	5080	6600	3560	5080	5139.97	5.02	0	-9093	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1612	14.36	0.39	12	0.17	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.37	N	067990	500	160 억		1563893	N	N	17	N	00	N
43	20240423	150626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	90	2	1.77	248395450	48347	164.51	5090	5180	5080	6600	3560	5080	5137.76	5.02	0	-8501	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1612	14.36	0.39	12	0.16	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
44	20240423	140626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	90	2	1.77	196061490	38190	129.95	5090	5180	5080	6600	3560	5080	5133.84	5.02	0	-5952	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1612	14.36	0.39	12	0.12	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
45	20240423	130625	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	50	2	0.98	128810330	25144	85.56	5090	5160	5080	6600	3560	5080	5122.91	5.02	0	-8452	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1600	14.25	0.38	12	0.08	360.00	13385.00	6090	20240319	-15.76	4455	20240122	15.15	6090	-15.76	20240319	4455	15.15	20240122	6090	-15.76	20240319	4455	15.15	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
46	20240423	120625	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	60	2	1.18	122835250	23978	81.59	5090	5160	5080	6600	3560	5080	5122.83	5.02	0	-8097	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1603	14.28	0.38	12	0.08	360.00	13385.00	6090	20240319	-15.60	4455	20240122	15.38	6090	-15.60	20240319	4455	15.38	20240122	6090	-15.60	20240319	4455	15.38	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
47	20240423	110627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	60	2	1.18	115696760	22586	76.85	5090	5160	5080	6600	3560	5080	5122.50	5.02	0	-7259	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1603	14.28	0.38	12	0.07	360.00	13385.00	6090	20240319	-15.60	4455	20240122	15.38	6090	-15.60	20240319	4455	15.38	20240122	6090	-15.60	20240319	4455	15.38	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
48	20240423	100625	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	30	2	0.59	39510330	7742	26.34	5090	5120	5080	6600	3560	5080	5103.38	5.02	0	1511	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1593	14.19	0.38	12	0.02	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
49	20240423	090626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	30	2	0.59	2697500	530	1.80	5090	5110	5080	6600	3560	5080	5089.62	5.02	0	-10	5253	5166	5103	5016	4953	5210	5060	161	1520	500	3750	10	1	31181550	1593	14.19	0.38	12	0.00	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.37	N	067990	500	160 억		1563893	N	N	3	N	00	N
50	20240422	160624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	40	2	0.79	149493770	29389	69.28	5050	5190	5040	6550	3530	5040	5086.73	5.06	0	-14196	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1584	14.11	0.38	12	0.09	360.00	13385.00	6090	20240319	-16.58	4455	20240122	14.03	6090	-16.58	20240319	4455	14.03	20240122	6090	-16.58	20240319	4455	14.03	20240122	1.35	N	067990	500	160 억		1578089	N	N	3	N	00	N
51	20240422	150623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	40	2	0.79	144332490	28373	66.89	5050	5190	5040	6550	3530	5040	5086.97	5.06	0	-14060	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1584	14.11	0.38	12	0.09	360.00	13385.00	6090	20240319	-16.58	4455	20240122	14.03	6090	-16.58	20240319	4455	14.03	20240122	6090	-16.58	20240319	4455	14.03	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
52	20240422	140623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	30	2	0.60	133965500	26330	62.07	5050	5190	5040	6550	3530	5040	5087.94	5.06	0	-13073	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1581	14.08	0.38	12	0.08	360.00	13385.00	6090	20240319	-16.75	4455	20240122	13.80	6090	-16.75	20240319	4455	13.80	20240122	6090	-16.75	20240319	4455	13.80	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
53	20240422	130621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	40	2	0.79	131481380	25841	60.92	5050	5190	5040	6550	3530	5040	5088.09	5.06	0	-13313	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1584	14.11	0.38	12	0.08	360.00	13385.00	6090	20240319	-16.58	4455	20240122	14.03	6090	-16.58	20240319	4455	14.03	20240122	6090	-16.58	20240319	4455	14.03	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
54	20240422	120621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	20	2	0.40	116505800	22887	53.96	5050	5190	5040	6550	3530	5040	5090.48	5.06	0	-11326	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1578	14.06	0.38	12	0.07	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
55	20240422	110621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	40	2	0.79	108966020	21397	50.44	5050	5190	5040	6550	3530	5040	5092.58	5.06	0	-11890	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1584	14.11	0.38	12	0.07	360.00	13385.00	6090	20240319	-16.58	4455	20240122	14.03	6090	-16.58	20240319	4455	14.03	20240122	6090	-16.58	20240319	4455	14.03	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
56	20240422	100622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	50	2	0.99	64411590	12694	29.93	5050	5090	5040	6550	3530	5040	5074.18	5.06	0	-4402	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1587	14.14	0.38	12	0.04	360.00	13385.00	6090	20240319	-16.42	4455	20240122	14.25	6090	-16.42	20240319	4455	14.25	20240122	6090	-16.42	20240319	4455	14.25	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
57	20240422	090622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	0	3	0.00	1126060	223	0.53	5050	5050	5040	6550	3530	5040	5049.60	5.06	0	-220	5140	5090	5040	4990	4940	5065	4965	161	1510	500	3720	10	1	31181550	1572	14.00	0.38	12	0.00	360.00	13385.00	6090	20240319	-17.24	4455	20240122	13.13	6090	-17.24	20240319	4455	13.13	20240122	6090	-17.24	20240319	4455	13.13	20240122	1.35	N	067990	500	160 억		1578089	N	N	5	N	00	N
58	20240419	160554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-20	5	-0.40	212994340	42416	44.34	5060	5090	4990	6570	3550	5060	5021.55	5.08	0	-4781	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1572	14.00	0.38	12	0.14	360.00	13385.00	6090	20240319	-17.24	4455	20240122	13.13	6090	-17.24	20240319	4455	13.13	20240122	6090	-17.24	20240319	4455	13.13	20240122	1.33	N	067990	500	160 억		1582660	N	N	5	N	00	N
59	20240419	150600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-30	5	-0.59	201594630	40153	41.98	5060	5090	4990	6570	3550	5060	5020.66	5.08	0	-4719	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1568	13.97	0.38	12	0.13	360.00	13385.00	6090	20240319	-17.41	4455	20240122	12.91	6090	-17.41	20240319	4455	12.91	20240122	6090	-17.41	20240319	4455	12.91	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
60	20240419	140554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-40	5	-0.79	195797820	39000	40.77	5060	5090	4990	6570	3550	5060	5020.46	5.08	0	-3983	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1565	13.94	0.38	12	0.13	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
61	20240419	130556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-20	5	-0.40	163725040	32602	34.08	5060	5090	4990	6570	3550	5060	5021.93	5.08	0	-3500	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1572	14.00	0.38	12	0.10	360.00	13385.00	6090	20240319	-17.24	4455	20240122	13.13	6090	-17.24	20240319	4455	13.13	20240122	6090	-17.24	20240319	4455	13.13	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
62	20240419	120552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-60	5	-1.19	156277680	31114	32.53	5060	5090	4990	6570	3550	5060	5022.74	5.08	0	-4211	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1559	13.89	0.37	12	0.10	360.00	13385.00	6090	20240319	-17.90	4455	20240122	12.23	6090	-17.90	20240319	4455	12.23	20240122	6090	-17.90	20240319	4455	12.23	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
63	20240419	110559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-40	5	-0.79	107898240	21446	22.42	5060	5090	5010	6570	3550	5060	5031.16	5.08	0	-3094	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1565	13.94	0.38	12	0.07	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
64	20240419	100558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	20	2	0.40	59467060	11806	12.34	5060	5090	5010	6570	3550	5060	5037.02	5.08	0	2931	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1584	14.11	0.38	12	0.04	360.00	13385.00	6090	20240319	-16.58	4455	20240122	14.03	6090	-16.58	20240319	4455	14.03	20240122	6090	-16.58	20240319	4455	14.03	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
65	20240419	090553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	10	2	0.20	4108950	813	0.85	5060	5090	5050	6570	3550	5060	5054.06	5.08	0	408	5226	5142	5076	4992	4926	5185	5035	161	1510	500	3740	10	1	31181550	1581	14.08	0.38	12	0.00	360.00	13385.00	6090	20240319	-16.75	4455	20240122	13.80	6090	-16.75	20240319	4455	13.80	20240122	6090	-16.75	20240319	4455	13.80	20240122	1.33	N	067990	500	160 억		1582660	N	N	6	N	00	N
66	20240418	160552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	40	2	0.80	486257060	95655	77.03	5050	5160	5010	6520	3520	5020	5083.45	5.01	0	19029	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1578	14.06	0.38	12	0.31	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.34	N	067990	500	160 억		1563632	N	N	6	N	00	N
67	20240418	150552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	70	2	1.39	458287350	90128	72.58	5050	5160	5010	6520	3520	5020	5084.85	5.01	0	20412	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1587	14.14	0.38	12	0.29	360.00	13385.00	6090	20240319	-16.42	4455	20240122	14.25	6090	-16.42	20240319	4455	14.25	20240122	6090	-16.42	20240319	4455	14.25	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
68	20240418	140557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	90	2	1.79	357297650	70218	56.55	5050	5160	5010	6520	3520	5020	5088.41	5.01	0	18496	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1593	14.19	0.38	12	0.23	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
69	20240418	130553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	80	2	1.59	306078590	60175	48.46	5050	5160	5010	6520	3520	5020	5086.47	5.01	0	16461	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1590	14.17	0.38	12	0.19	360.00	13385.00	6090	20240319	-16.26	4455	20240122	14.48	6090	-16.26	20240319	4455	14.48	20240122	6090	-16.26	20240319	4455	14.48	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
70	20240418	120552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	120	2	2.39	255323640	50233	40.45	5050	5160	5010	6520	3520	5020	5082.79	5.01	0	15990	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1603	14.28	0.38	12	0.16	360.00	13385.00	6090	20240319	-15.60	4455	20240122	15.38	6090	-15.60	20240319	4455	15.38	20240122	6090	-15.60	20240319	4455	15.38	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
71	20240418	110553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	60	2	1.20	198110480	39040	31.44	5050	5130	5010	6520	3520	5020	5074.55	5.01	0	13347	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1584	14.11	0.38	12	0.13	360.00	13385.00	6090	20240319	-16.58	4455	20240122	14.03	6090	-16.58	20240319	4455	14.03	20240122	6090	-16.58	20240319	4455	14.03	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
72	20240418	100554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	80	2	1.59	128780920	25434	20.48	5050	5120	5010	6520	3520	5020	5063.34	5.01	0	5791	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1590	14.17	0.38	12	0.08	360.00	13385.00	6090	20240319	-16.26	4455	20240122	14.48	6090	-16.26	20240319	4455	14.48	20240122	6090	-16.26	20240319	4455	14.48	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
73	20240418	090553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	40	2	0.80	6989540	1386	1.12	5050	5060	5040	6520	3520	5020	5042.96	5.01	0	291	5143	5081	5038	4976	4933	5112	5007	161	1500	500	3710	10	1	31181550	1578	14.06	0.38	12	0.00	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.34	N	067990	500	160 억		1563632	N	N	2	N	00	N
74	20240417	160548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	624410725	124173	33.94	5000	5100	4995	6490	3500	4995	5028.63	4.88	0	41322	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1565	13.94	0.38	12	0.40	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.36	N	067990	500	160 억		1520926	N	N	2	N	00	N
75	20240417	150558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	608911025	121086	33.09	5000	5100	4995	6490	3500	4995	5028.75	4.88	0	40801	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1565	13.94	0.38	12	0.39	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
76	20240417	140552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	486361365	96668	26.42	5000	5100	4995	6490	3500	4995	5031.26	4.88	0	32826	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1565	13.94	0.38	12	0.31	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
77	20240417	130555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	410838255	81634	22.31	5000	5100	4995	6490	3500	4995	5032.69	4.88	0	25215	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1565	13.94	0.38	12	0.26	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
78	20240417	120556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	346762495	68877	18.83	5000	5100	4995	6490	3500	4995	5034.52	4.88	0	22633	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1562	13.92	0.37	12	0.22	360.00	13385.00	6090	20240319	-17.73	4455	20240122	12.46	6090	-17.73	20240319	4455	12.46	20240122	6090	-17.73	20240319	4455	12.46	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
79	20240417	110556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	65	2	1.30	254261645	50450	13.79	5000	5100	4995	6490	3500	4995	5039.87	4.88	0	20209	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1578	14.06	0.38	12	0.16	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
80	20240417	100552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	65	2	1.30	173921025	34578	9.45	5000	5090	4995	6490	3500	4995	5029.82	4.88	0	14075	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1578	14.06	0.38	12	0.11	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
81	20240417	090549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	30583830	6074	1.66	5000	5050	5000	6490	3500	4995	5035.20	4.88	0	1635	5278	5136	5058	4916	4838	5097	4877	161	1495	500	3690	10	1	31181550	1562	13.92	0.37	12	0.02	360.00	13385.00	6090	20240319	-17.73	4455	20240122	12.46	6090	-17.73	20240319	4455	12.46	20240122	6090	-17.73	20240319	4455	12.46	20240122	1.36	N	067990	500	160 억		1520926	N	N	3	N	00	N
82	20240416	160554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-175	5	-3.38	1830967655	365491	577.57	5200	5200	4980	6720	3620	5170	5009.61	4.73	0	45128	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	5	1	31181550	1558	13.88	0.37	12	1.17	360.00	13385.00	6090	20240319	-17.98	4455	20240122	12.12	6090	-17.98	20240319	4455	12.12	20240122	6090	-17.98	20240319	4455	12.12	20240122	1.37	N	067990	500	160 억		1475596	N	N	3	N	00	N
83	20240416	150551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-170	5	-3.29	1756308455	350535	553.93	5200	5200	4980	6720	3620	5170	5010.37	4.73	0	39900	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1559	13.89	0.37	12	1.12	360.00	13385.00	6090	20240319	-17.90	4455	20240122	12.23	6090	-17.90	20240319	4455	12.23	20240122	6090	-17.90	20240319	4455	12.23	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
84	20240416	140551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-150	5	-2.90	1537899485	306922	485.01	5200	5200	4980	6720	3620	5170	5010.72	4.73	0	21194	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1565	13.94	0.38	12	0.98	360.00	13385.00	6090	20240319	-17.57	4455	20240122	12.68	6090	-17.57	20240319	4455	12.68	20240122	6090	-17.57	20240319	4455	12.68	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
85	20240416	130552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-170	5	-3.29	445142695	88375	139.65	5200	5200	4990	6720	3620	5170	5036.98	4.73	0	-6005	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1559	13.89	0.37	12	0.28	360.00	13385.00	6090	20240319	-17.90	4455	20240122	12.23	6090	-17.90	20240319	4455	12.23	20240122	6090	-17.90	20240319	4455	12.23	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
86	20240416	120554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-110	5	-2.13	175129710	34541	54.58	5200	5200	5030	6720	3620	5170	5070.20	4.73	0	-11054	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1578	14.06	0.38	12	0.11	360.00	13385.00	6090	20240319	-16.91	4455	20240122	13.58	6090	-16.91	20240319	4455	13.58	20240122	6090	-16.91	20240319	4455	13.58	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
87	20240416	110551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-120	5	-2.32	114407320	22498	35.55	5200	5200	5030	6720	3620	5170	5085.22	4.73	0	-9765	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1575	14.03	0.38	12	0.07	360.00	13385.00	6090	20240319	-17.08	4455	20240122	13.36	6090	-17.08	20240319	4455	13.36	20240122	6090	-17.08	20240319	4455	13.36	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
88	20240416	100545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	-70	5	-1.35	29202880	5703	9.01	5200	5200	5100	6720	3620	5170	5120.62	4.73	0	-2889	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1590	14.17	0.38	12	0.02	360.00	13385.00	6090	20240319	-16.26	4455	20240122	14.48	6090	-16.26	20240319	4455	14.48	20240122	6090	-16.26	20240319	4455	14.48	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
89	20240416	090545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	-20	5	-0.39	3526780	684	1.08	5200	5200	5150	6720	3620	5170	5156.11	4.73	0	143	5296	5232	5136	5072	4976	5185	5025	161	1550	500	3820	10	1	31181550	1606	14.31	0.38	12	0.00	360.00	13385.00	6090	20240319	-15.44	4455	20240122	15.60	6090	-15.44	20240319	4455	15.60	20240122	6090	-15.44	20240319	4455	15.60	20240122	1.37	N	067990	500	160 억		1475596	N	N	6	N	00	N
90	20240415	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	-30	5	-0.58	323752540	63281	87.15	5200	5200	5040	6760	3640	5200	5116.10	4.72	0	5344	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1612	14.36	0.39	12	0.20	360.00	13385.00	6090	20240319	-15.11	4455	20240122	16.05	6090	-15.11	20240319	4455	16.05	20240122	6090	-15.11	20240319	4455	16.05	20240122	1.40	N	067990	500	160 억		1470251	N	N	6	N	00	N
91	20240415	150548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	312822560	61176	84.25	5200	5200	5040	6760	3640	5200	5113.49	4.72	0	5807	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1621	14.44	0.39	12	0.20	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
92	20240415	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-40	5	-0.77	284577170	55725	76.74	5200	5200	5040	6760	3640	5200	5106.81	4.72	0	7645	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1609	14.33	0.39	12	0.18	360.00	13385.00	6090	20240319	-15.27	4455	20240122	15.82	6090	-15.27	20240319	4455	15.82	20240122	6090	-15.27	20240319	4455	15.82	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
93	20240415	130537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5140	-60	5	-1.15	266751660	52258	71.97	5200	5200	5040	6760	3640	5200	5104.51	4.72	0	7436	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1603	14.28	0.38	12	0.17	360.00	13385.00	6090	20240319	-15.60	4455	20240122	15.38	6090	-15.60	20240319	4455	15.38	20240122	6090	-15.60	20240319	4455	15.38	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
94	20240415	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	-80	5	-1.54	254765120	49915	68.74	5200	5200	5040	6760	3640	5200	5103.98	4.72	0	6992	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1596	14.22	0.38	12	0.16	360.00	13385.00	6090	20240319	-15.93	4455	20240122	14.93	6090	-15.93	20240319	4455	14.93	20240122	6090	-15.93	20240319	4455	14.93	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
95	20240415	110545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-90	5	-1.73	213652270	41873	57.67	5200	5200	5040	6760	3640	5200	5102.39	4.72	0	4359	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1593	14.19	0.38	12	0.13	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
96	20240415	100543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	-90	5	-1.73	133352530	26237	36.13	5200	5200	5040	6760	3640	5200	5082.61	4.72	0	704	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1593	14.19	0.38	12	0.08	360.00	13385.00	6090	20240319	-16.09	4455	20240122	14.70	6090	-16.09	20240319	4455	14.70	20240122	6090	-16.09	20240319	4455	14.70	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
97	20240415	090546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-110	5	-2.12	34015680	6655	9.17	5200	5200	5090	6760	3640	5200	5111.30	4.72	0	247	5446	5322	5256	5132	5066	5290	5100	161	1560	500	3840	10	1	31181550	1587	14.14	0.38	12	0.02	360.00	13385.00	6090	20240319	-16.42	4455	20240122	14.25	6090	-16.42	20240319	4455	14.25	20240122	6090	-16.42	20240319	4455	14.25	20240122	1.40	N	067990	500	160 억		1470251	N	N	2	N	00	N
98	20240412	160542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-150	5	-2.80	380934260	72612	91.76	5350	5380	5190	6950	3750	5350	5246.16	4.78	0	-21168	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1621	14.44	0.39	12	0.23	360.00	13385.00	6090	20240319	-14.61	4455	20240122	16.72	6090	-14.61	20240319	4455	16.72	20240122	6090	-14.61	20240319	4455	16.72	20240122	1.40	N	067990	500	160 억		1491066	N	N	2	N	00	N
99	20240412	150544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-140	5	-2.62	371558390	70811	89.48	5350	5380	5190	6950	3750	5350	5247.18	4.78	0	-20003	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1625	14.47	0.39	12	0.23	360.00	13385.00	6090	20240319	-14.45	4455	20240122	16.95	6090	-14.45	20240319	4455	16.95	20240122	6090	-14.45	20240319	4455	16.95	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
100	20240412	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-130	5	-2.43	327777460	62416	78.88	5350	5380	5190	6950	3750	5350	5251.50	4.78	0	-13672	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1628	14.50	0.39	12	0.20	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
101	20240412	130538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-110	5	-2.06	288513960	54882	69.35	5350	5380	5190	6950	3750	5350	5256.99	4.78	0	-9594	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1634	14.56	0.39	12	0.18	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
102	20240412	120542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-120	5	-2.24	242345080	46010	58.14	5350	5380	5200	6950	3750	5350	5267.23	4.78	0	-5789	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1631	14.53	0.39	12	0.15	360.00	13385.00	6090	20240319	-14.12	4455	20240122	17.40	6090	-14.12	20240319	4455	17.40	20240122	6090	-14.12	20240319	4455	17.40	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
103	20240412	110538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-70	5	-1.31	154468830	29201	36.90	5350	5380	5240	6950	3750	5350	5289.85	4.78	0	-5458	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1646	14.67	0.39	12	0.09	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
104	20240412	100540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	10	2	0.19	98227540	18538	23.43	5350	5380	5260	6950	3750	5350	5298.71	4.78	0	-5063	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1671	14.89	0.40	12	0.06	360.00	13385.00	6090	20240319	-11.99	4455	20240122	20.31	6090	-11.99	20240319	4455	20.31	20240122	6090	-11.99	20240319	4455	20.31	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
105	20240412	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	0	3	0.00	1245780	234	0.30	5350	5350	5320	6950	3750	5350	5323.85	4.78	0	-205	5543	5446	5313	5216	5083	5495	5265	161	1600	500	3950	10	1	31181550	1668	14.86	0.40	12	0.00	360.00	13385.00	6090	20240319	-12.15	4455	20240122	20.09	6090	-12.15	20240319	4455	20.09	20240122	6090	-12.15	20240319	4455	20.09	20240122	1.40	N	067990	500	160 억		1491066	N	N	0	N	00	N
106	20240411	160534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-60	5	-1.11	414483360	78880	91.25	5280	5410	5180	7030	3790	5410	5254.51	4.81	0	-8319	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1668	14.86	0.40	12	0.25	360.00	13385.00	6090	20240319	-12.15	4455	20240122	20.09	6090	-12.15	20240319	4455	20.09	20240122	6090	-12.15	20240319	4455	20.09	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
107	20240411	150542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	-60	5	-1.11	406072560	77308	89.43	5280	5410	5180	7030	3790	5410	5252.66	4.81	0	-7088	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1668	14.86	0.40	12	0.25	360.00	13385.00	6090	20240319	-12.15	4455	20240122	20.09	6090	-12.15	20240319	4455	20.09	20240122	6090	-12.15	20240319	4455	20.09	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
108	20240411	140539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-70	5	-1.29	391750840	74638	86.34	5280	5410	5180	7030	3790	5410	5248.68	4.81	0	-5426	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1665	14.83	0.40	12	0.24	360.00	13385.00	6090	20240319	-12.32	4455	20240122	19.87	6090	-12.32	20240319	4455	19.87	20240122	6090	-12.32	20240319	4455	19.87	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
109	20240411	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-30	5	-0.55	356214990	68027	78.70	5280	5400	5180	7030	3790	5410	5236.38	4.81	0	-3084	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1678	14.94	0.40	12	0.22	360.00	13385.00	6090	20240319	-11.66	4455	20240122	20.76	6090	-11.66	20240319	4455	20.76	20240122	6090	-11.66	20240319	4455	20.76	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
110	20240411	120539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	-50	5	-0.92	344280500	65801	76.12	5280	5360	5180	7030	3790	5410	5232.15	4.81	0	-1827	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1671	14.89	0.40	12	0.21	360.00	13385.00	6090	20240319	-11.99	4455	20240122	20.31	6090	-11.99	20240319	4455	20.31	20240122	6090	-11.99	20240319	4455	20.31	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
111	20240411	110535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-160	5	-2.96	301139260	57687	66.73	5280	5330	5180	7030	3790	5410	5220.23	4.81	0	1219	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1637	14.58	0.39	12	0.19	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
112	20240411	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-220	5	-4.07	212368880	40715	47.10	5280	5330	5180	7030	3790	5410	5215.99	4.81	0	4795	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1618	14.42	0.39	12	0.13	360.00	13385.00	6090	20240319	-14.78	4455	20240122	16.50	6090	-14.78	20240319	4455	16.50	20240122	6090	-14.78	20240319	4455	16.50	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
113	20240411	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-100	5	-1.85	7573320	1435	1.66	5280	5330	5260	7030	3790	5410	5277.57	4.81	0	632	5556	5482	5336	5262	5116	5520	5300	161	1620	500	4000	10	1	31181550	1656	14.75	0.40	12	0.00	360.00	13385.00	6090	20240319	-12.81	4455	20240122	19.19	6090	-12.81	20240319	4455	19.19	20240122	6090	-12.81	20240319	4455	19.19	20240122	1.39	N	067990	500	160 억		1500820	N	N	0	N	00	N
114	20240409	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	160	2	3.05	451412790	85562	124.53	5320	5410	5190	6820	3680	5250	5275.23	4.78	0	9154	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1687	15.03	0.40	12	0.27	360.00	13385.00	6090	20240319	-11.17	4455	20240122	21.44	6090	-11.17	20240319	4455	21.44	20240122	6090	-11.17	20240319	4455	21.44	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
115	20240409	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	120	2	2.29	387638260	73719	107.29	5320	5370	5190	6820	3680	5250	5258.32	4.78	0	10220	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1674	14.92	0.40	12	0.24	360.00	13385.00	6090	20240319	-11.82	4455	20240122	20.54	6090	-11.82	20240319	4455	20.54	20240122	6090	-11.82	20240319	4455	20.54	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
116	20240409	140535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	30	2	0.57	249573730	47813	69.59	5320	5320	5190	6820	3680	5250	5219.79	4.78	0	2141	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1646	14.67	0.39	12	0.15	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
117	20240409	130530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	0	3	0.00	179071870	34349	49.99	5320	5320	5190	6820	3680	5250	5213.31	4.78	0	326	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1637	14.58	0.39	12	0.11	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
118	20240409	120533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-30	5	-0.57	145114450	27842	40.52	5320	5320	5190	6820	3680	5250	5212.07	4.78	0	-922	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1628	14.50	0.39	12	0.09	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
119	20240409	110531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-30	5	-0.57	91561000	17573	25.58	5320	5320	5190	6820	3680	5250	5210.32	4.78	0	-703	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1628	14.50	0.39	12	0.06	360.00	13385.00	6090	20240319	-14.29	4455	20240122	17.17	6090	-14.29	20240319	4455	17.17	20240122	6090	-14.29	20240319	4455	17.17	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
120	20240409	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-10	5	-0.19	19095690	3642	5.30	5320	5320	5220	6820	3680	5250	5243.19	4.78	0	-375	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1634	14.56	0.39	12	0.01	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
121	20240409	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	70	2	1.33	37240	7	0.01	5320	5320	5320	6820	3680	5250	5320.00	4.78	0	-3	5483	5366	5283	5166	5083	5325	5125	161	1570	500	3880	10	1	31181550	1659	14.78	0.40	12	0.00	360.00	13385.00	6090	20240319	-12.64	4455	20240122	19.42	6090	-12.64	20240319	4455	19.42	20240122	6090	-12.64	20240319	4455	19.42	20240122	1.40	N	067990	500	160 억		1491666	N	N	0	N	00	N
122	20240408	160525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-70	5	-1.32	361355340	68700	57.60	5280	5400	5200	6910	3730	5320	5259.92	4.82	0	-9930	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1637	14.58	0.39	12	0.22	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
123	20240408	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-50	5	-0.94	346509440	65872	55.23	5280	5400	5200	6910	3730	5320	5260.34	4.82	0	-8759	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1643	14.64	0.39	12	0.21	360.00	13385.00	6090	20240319	-13.46	4455	20240122	18.29	6090	-13.46	20240319	4455	18.29	20240122	6090	-13.46	20240319	4455	18.29	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
124	20240408	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	-70	5	-1.32	316442470	60159	50.44	5280	5400	5200	6910	3730	5320	5260.10	4.82	0	-5805	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1637	14.58	0.39	12	0.19	360.00	13385.00	6090	20240319	-13.79	4455	20240122	17.85	6090	-13.79	20240319	4455	17.85	20240122	6090	-13.79	20240319	4455	17.85	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
125	20240408	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	-80	5	-1.50	299604560	56945	47.75	5280	5400	5200	6910	3730	5320	5261.30	4.82	0	-5127	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1634	14.56	0.39	12	0.18	360.00	13385.00	6090	20240319	-13.96	4455	20240122	17.62	6090	-13.96	20240319	4455	17.62	20240122	6090	-13.96	20240319	4455	17.62	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
126	20240408	120531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	-50	5	-0.94	239299900	45369	38.04	5280	5400	5210	6910	3730	5320	5274.52	4.82	0	-7263	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1643	14.64	0.39	12	0.15	360.00	13385.00	6090	20240319	-13.46	4455	20240122	18.29	6090	-13.46	20240319	4455	18.29	20240122	6090	-13.46	20240319	4455	18.29	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
127	20240408	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-20	5	-0.38	109721270	20745	17.39	5280	5400	5260	6910	3730	5320	5289.05	4.82	0	-6099	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1653	14.72	0.40	12	0.07	360.00	13385.00	6090	20240319	-12.97	4455	20240122	18.97	6090	-12.97	20240319	4455	18.97	20240122	6090	-12.97	20240319	4455	18.97	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
128	20240408	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-20	5	-0.38	62683570	11856	9.94	5280	5400	5260	6910	3730	5320	5287.08	4.82	0	-298	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1653	14.72	0.40	12	0.04	360.00	13385.00	6090	20240319	-12.97	4455	20240122	18.97	6090	-12.97	20240319	4455	18.97	20240122	6090	-12.97	20240319	4455	18.97	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
129	20240408	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-40	5	-0.75	41620910	7871	6.60	5280	5400	5280	6910	3730	5320	5287.88	4.82	0	259	5566	5442	5366	5242	5166	5405	5205	161	1590	500	3930	10	1	31181550	1646	14.67	0.39	12	0.03	360.00	13385.00	6090	20240319	-13.30	4455	20240122	18.52	6090	-13.30	20240319	4455	18.52	20240122	6090	-13.30	20240319	4455	18.52	20240122	1.42	N	067990	500	160 억		1501587	N	N	4	N	00	N
130	20240405	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-170	5	-3.10	635801770	118880	59.84	5490	5490	5290	7130	3850	5490	5348.38	4.80	0	4248	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1659	14.78	0.40	12	0.38	360.00	13385.00	6090	20240319	-12.64	4455	20240122	19.42	6090	-12.64	20240319	4455	19.42	20240122	6090	-12.64	20240319	4455	19.42	20240122	1.41	N	067990	500	160 억		1496239	N	N	4	N	00	N
131	20240405	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-180	5	-3.28	612253940	114452	57.61	5490	5490	5290	7130	3850	5490	5349.44	4.80	0	6117	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1656	14.75	0.40	12	0.37	360.00	13385.00	6090	20240319	-12.81	4455	20240122	19.19	6090	-12.81	20240319	4455	19.19	20240122	6090	-12.81	20240319	4455	19.19	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
132	20240405	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-170	5	-3.10	591234850	110498	55.62	5490	5490	5290	7130	3850	5490	5350.64	4.80	0	7811	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1659	14.78	0.40	12	0.35	360.00	13385.00	6090	20240319	-12.64	4455	20240122	19.42	6090	-12.64	20240319	4455	19.42	20240122	6090	-12.64	20240319	4455	19.42	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
133	20240405	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-120	5	-2.19	463293490	86413	43.49	5490	5490	5290	7130	3850	5490	5361.39	4.80	0	6912	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1674	14.92	0.40	12	0.28	360.00	13385.00	6090	20240319	-11.82	4455	20240122	20.54	6090	-11.82	20240319	4455	20.54	20240122	6090	-11.82	20240319	4455	20.54	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
134	20240405	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-180	5	-3.28	384635070	71628	36.05	5490	5490	5310	7130	3850	5490	5369.90	4.80	0	8069	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1656	14.75	0.40	12	0.23	360.00	13385.00	6090	20240319	-12.81	4455	20240122	19.19	6090	-12.81	20240319	4455	19.19	20240122	6090	-12.81	20240319	4455	19.19	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
135	20240405	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-160	5	-2.91	288972630	53672	27.01	5490	5490	5330	7130	3850	5490	5384.05	4.80	0	8381	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1662	14.81	0.40	12	0.17	360.00	13385.00	6090	20240319	-12.48	4455	20240122	19.64	6090	-12.48	20240319	4455	19.64	20240122	6090	-12.48	20240319	4455	19.64	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
136	20240405	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-50	5	-0.91	83843750	15460	7.78	5490	5490	5400	7130	3850	5490	5423.27	4.80	0	3979	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1696	15.11	0.41	12	0.05	360.00	13385.00	6090	20240319	-10.67	4455	20240122	22.11	6090	-10.67	20240319	4455	22.11	20240122	6090	-10.67	20240319	4455	22.11	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
137	20240405	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	0	3	0.00	12234130	2241	1.13	5490	5490	5430	7130	3850	5490	5459.23	4.80	0	389	5696	5592	5506	5402	5316	5645	5455	161	1640	500	4060	10	1	31181550	1712	15.25	0.41	12	0.01	360.00	13385.00	6090	20240319	-9.85	4455	20240122	23.23	6090	-9.85	20240319	4455	23.23	20240122	6090	-9.85	20240319	4455	23.23	20240122	1.41	N	067990	500	160 억		1496239	N	N	0	N	00	N
138	20240404	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	60	2	1.10	1100421990	198648	499.49	5420	5610	5420	7050	3810	5430	5539.56	4.83	0	-9536	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1712	15.25	0.41	12	0.64	360.00	13385.00	6090	20240319	-9.85	4455	20240122	23.23	6090	-9.85	20240319	4455	23.23	20240122	6090	-9.85	20240319	4455	23.23	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
139	20240404	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	80	2	1.47	1084379160	195735	492.17	5420	5610	5420	7050	3810	5430	5540.04	4.83	0	-8706	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1718	15.31	0.41	12	0.63	360.00	13385.00	6090	20240319	-9.52	4455	20240122	23.68	6090	-9.52	20240319	4455	23.68	20240122	6090	-9.52	20240319	4455	23.68	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
140	20240404	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	90	2	1.66	1048091340	189123	475.54	5420	5610	5420	7050	3810	5430	5541.85	4.83	0	-8441	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1721	15.33	0.41	12	0.61	360.00	13385.00	6090	20240319	-9.36	4455	20240122	23.91	6090	-9.36	20240319	4455	23.91	20240122	6090	-9.36	20240319	4455	23.91	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
141	20240404	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	100	2	1.84	984426680	177623	446.63	5420	5610	5420	7050	3810	5430	5542.23	4.83	0	-7929	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1724	15.36	0.41	12	0.57	360.00	13385.00	6090	20240319	-9.20	4455	20240122	24.13	6090	-9.20	20240319	4455	24.13	20240122	6090	-9.20	20240319	4455	24.13	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
142	20240404	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	90	2	1.66	873035880	157513	396.06	5420	5610	5420	7050	3810	5430	5542.63	4.83	0	6186	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1721	15.33	0.41	12	0.51	360.00	13385.00	6090	20240319	-9.36	4455	20240122	23.91	6090	-9.36	20240319	4455	23.91	20240122	6090	-9.36	20240319	4455	23.91	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
143	20240404	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	130	2	2.39	777323880	140191	352.50	5420	5610	5420	7050	3810	5430	5544.75	4.83	0	11583	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1734	15.44	0.42	12	0.45	360.00	13385.00	6090	20240319	-8.70	4455	20240122	24.80	6090	-8.70	20240319	4455	24.80	20240122	6090	-8.70	20240319	4455	24.80	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
144	20240404	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	170	2	3.13	377793650	67970	170.91	5420	5610	5420	7050	3810	5430	5558.24	4.83	0	-1952	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1746	15.56	0.42	12	0.22	360.00	13385.00	6090	20240319	-8.05	4455	20240122	25.70	6090	-8.05	20240319	4455	25.70	20240122	6090	-8.05	20240319	4455	25.70	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
145	20240404	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	10	2	0.18	28127680	5181	13.03	5420	5470	5420	7050	3810	5430	5429.01	4.83	0	989	5610	5520	5460	5370	5310	5490	5340	161	1620	500	4010	10	1	31181550	1696	15.11	0.41	12	0.02	360.00	13385.00	6090	20240319	-10.67	4455	20240122	22.11	6090	-10.67	20240319	4455	22.11	20240122	6090	-10.67	20240319	4455	22.11	20240122	1.43	N	067990	500	160 억		1505927	N	N	0	N	00	N
146	20240403	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-50	5	-0.91	216526800	39770	46.94	5550	5550	5400	7120	3840	5480	5444.53	4.86	0	-9617	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1693	15.08	0.41	12	0.13	360.00	13385.00	6090	20240319	-10.84	4455	20240122	21.89	6090	-10.84	20240319	4455	21.89	20240122	6090	-10.84	20240319	4455	21.89	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
147	20240403	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-30	5	-0.55	179794890	33016	38.97	5550	5550	5400	7120	3840	5480	5445.69	4.86	0	-8601	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1699	15.14	0.41	12	0.11	360.00	13385.00	6090	20240319	-10.51	4455	20240122	22.33	6090	-10.51	20240319	4455	22.33	20240122	6090	-10.51	20240319	4455	22.33	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
148	20240403	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-20	5	-0.36	141767850	26048	30.75	5550	5550	5400	7120	3840	5480	5442.56	4.86	0	-4486	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1703	15.17	0.41	12	0.08	360.00	13385.00	6090	20240319	-10.34	4455	20240122	22.56	6090	-10.34	20240319	4455	22.56	20240122	6090	-10.34	20240319	4455	22.56	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
149	20240403	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-20	5	-0.36	137274680	25224	29.77	5550	5550	5400	7120	3840	5480	5442.22	4.86	0	-3915	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1703	15.17	0.41	12	0.08	360.00	13385.00	6090	20240319	-10.34	4455	20240122	22.56	6090	-10.34	20240319	4455	22.56	20240122	6090	-10.34	20240319	4455	22.56	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
150	20240403	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	10	2	0.18	95855790	17610	20.79	5550	5550	5400	7120	3840	5480	5443.26	4.86	0	-1949	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1712	15.25	0.41	12	0.06	360.00	13385.00	6090	20240319	-9.85	4455	20240122	23.23	6090	-9.85	20240319	4455	23.23	20240122	6090	-9.85	20240319	4455	23.23	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
151	20240403	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-10	5	-0.18	77336350	14228	16.79	5550	5550	5400	7120	3840	5480	5435.50	4.86	0	-163	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1706	15.19	0.41	12	0.05	360.00	13385.00	6090	20240319	-10.18	4455	20240122	22.78	6090	-10.18	20240319	4455	22.78	20240122	6090	-10.18	20240319	4455	22.78	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
152	20240403	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-40	5	-0.73	41107420	7584	8.95	5550	5550	5400	7120	3840	5480	5420.28	4.86	0	-1008	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1696	15.11	0.41	12	0.02	360.00	13385.00	6090	20240319	-10.67	4455	20240122	22.11	6090	-10.67	20240319	4455	22.11	20240122	6090	-10.67	20240319	4455	22.11	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
153	20240403	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-30	5	-0.55	7344700	1345	1.59	5550	5550	5450	7120	3840	5480	5460.74	4.86	0	-671	5680	5580	5490	5390	5300	5535	5345	161	1640	500	4050	10	1	31181550	1699	15.14	0.41	12	0.00	360.00	13385.00	6090	20240319	-10.51	4455	20240122	22.33	6090	-10.51	20240319	4455	22.33	20240122	6090	-10.51	20240319	4455	22.33	20240122	1.24	N	067990	500	160 억		1515545	N	N	20	N	00	N
154	20240402	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-90	5	-1.62	462639950	84718	27.12	5590	5590	5400	7240	3900	5570	5460.85	4.87	0	-2931	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1709	15.22	0.41	12	0.27	360.00	13385.00	6090	20240319	-10.02	4455	20240122	23.01	6090	-10.02	20240319	4455	23.01	20240122	6090	-10.02	20240319	4455	23.01	20240122	1.18	N	067990	500	160 억		1517876	N	N	20	N	00	N
155	20240402	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-80	5	-1.44	449954210	82405	26.38	5590	5590	5400	7240	3900	5570	5460.28	4.87	0	-2867	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1712	15.25	0.41	12	0.26	360.00	13385.00	6090	20240319	-9.85	4455	20240122	23.23	6090	-9.85	20240319	4455	23.23	20240122	6090	-9.85	20240319	4455	23.23	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
156	20240402	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-70	5	-1.26	336459180	61634	19.73	5590	5590	5400	7240	3900	5570	5458.99	4.87	0	-5730	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1715	15.28	0.41	12	0.20	360.00	13385.00	6090	20240319	-9.69	4455	20240122	23.46	6090	-9.69	20240319	4455	23.46	20240122	6090	-9.69	20240319	4455	23.46	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
157	20240402	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-40	5	-0.72	308652670	56594	18.11	5590	5590	5400	7240	3900	5570	5453.81	4.87	0	-2163	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1724	15.36	0.41	12	0.18	360.00	13385.00	6090	20240319	-9.20	4455	20240122	24.13	6090	-9.20	20240319	4455	24.13	20240122	6090	-9.20	20240319	4455	24.13	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
158	20240402	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-130	5	-2.33	182202600	33342	10.67	5590	5590	5410	7240	3900	5570	5464.66	4.87	0	-4266	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1696	15.11	0.41	12	0.11	360.00	13385.00	6090	20240319	-10.67	4455	20240122	22.11	6090	-10.67	20240319	4455	22.11	20240122	6090	-10.67	20240319	4455	22.11	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
159	20240402	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-130	5	-2.33	158901540	29061	9.30	5590	5590	5410	7240	3900	5570	5467.86	4.87	0	-5733	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1696	15.11	0.41	12	0.09	360.00	13385.00	6090	20240319	-10.67	4455	20240122	22.11	6090	-10.67	20240319	4455	22.11	20240122	6090	-10.67	20240319	4455	22.11	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
160	20240402	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-60	5	-1.08	64887990	11778	3.77	5590	5590	5490	7240	3900	5570	5509.25	4.87	0	-6157	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1718	15.31	0.41	12	0.04	360.00	13385.00	6090	20240319	-9.52	4455	20240122	23.68	6090	-9.52	20240319	4455	23.68	20240122	6090	-9.52	20240319	4455	23.68	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
161	20240402	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-30	5	-0.54	4740370	853	0.27	5590	5590	5540	7240	3900	5570	5557.29	4.87	0	-136	6010	5790	5590	5370	5170	5690	5270	161	1670	500	4120	10	1	31181550	1727	15.39	0.41	12	0.00	360.00	13385.00	6090	20240319	-9.03	4455	20240122	24.35	6090	-9.03	20240319	4455	24.35	20240122	6090	-9.03	20240319	4455	24.35	20240122	1.18	N	067990	500	160 억		1517876	N	N	10	N	00	N
162	20240401	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-190	5	-3.30	1729870110	311224	219.61	5810	5810	5390	7480	4040	5760	5558.28	5.08	0	-62706	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1737	15.47	0.42	12	1.00	360.00	13385.00	6090	20240319	-8.54	4455	20240122	25.03	6090	-8.54	20240319	4455	25.03	20240122	6090	-8.54	20240319	4455	25.03	20240122	1.20	N	067990	500	160 억		1584599	N	N	10	N	00	N
163	20240401	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-240	5	-4.17	1660553070	298801	210.84	5810	5810	5390	7480	4040	5760	5557.39	5.08	0	-59533	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1721	15.33	0.41	12	0.96	360.00	13385.00	6090	20240319	-9.36	4455	20240122	23.91	6090	-9.36	20240319	4455	23.91	20240122	6090	-9.36	20240319	4455	23.91	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N
164	20240401	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-320	5	-5.56	1042188620	188623	133.10	5810	5810	5390	7480	4040	5760	5525.25	5.08	0	-14005	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1696	15.11	0.41	12	0.60	360.00	13385.00	6090	20240319	-10.67	4455	20240122	22.11	6090	-10.67	20240319	4455	22.11	20240122	6090	-10.67	20240319	4455	22.11	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N
165	20240401	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-340	5	-5.90	974699540	176220	124.35	5810	5810	5390	7480	4040	5760	5531.15	5.08	0	-11537	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1690	15.06	0.40	12	0.57	360.00	13385.00	6090	20240319	-11.00	4455	20240122	21.66	6090	-11.00	20240319	4455	21.66	20240122	6090	-11.00	20240319	4455	21.66	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N
166	20240401	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-250	5	-4.34	588963420	105309	74.31	5810	5810	5490	7480	4040	5760	5592.72	5.08	0	-11826	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1718	15.31	0.41	12	0.34	360.00	13385.00	6090	20240319	-9.52	4455	20240122	23.68	6090	-9.52	20240319	4455	23.68	20240122	6090	-9.52	20240319	4455	23.68	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N
167	20240401	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-200	5	-3.47	431408450	76758	54.16	5810	5810	5550	7480	4040	5760	5620.37	5.08	0	-4063	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1734	15.44	0.42	12	0.25	360.00	13385.00	6090	20240319	-8.70	4455	20240122	24.80	6090	-8.70	20240319	4455	24.80	20240122	6090	-8.70	20240319	4455	24.80	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N
168	20240401	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-100	5	-1.74	202596270	35791	25.26	5810	5810	5620	7480	4040	5760	5660.54	5.08	0	3609	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1765	15.72	0.42	12	0.11	360.00	13385.00	6090	20240319	-7.06	4455	20240122	27.05	6090	-7.06	20240319	4455	27.05	20240122	6090	-7.06	20240319	4455	27.05	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N
169	20240401	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-10	5	-0.17	4027210	698	0.49	5810	5810	5730	7480	4040	5760	5769.64	5.08	0	-639	5940	5850	5720	5630	5500	5895	5675	161	1720	500	4260	10	1	31181550	1793	15.97	0.43	12	0.00	360.00	13385.00	6090	20240319	-5.58	4455	20240122	29.07	6090	-5.58	20240319	4455	29.07	20240122	6090	-5.58	20240319	4455	29.07	20240122	1.20	N	067990	500	160 억		1584599	N	N	0	N	00	N