KissMeData/012700/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	160313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	10	2	0.19	171809890	32252	96.19	5350	5380	5280	6950	3750	5350	5327.10	7.34	0	3269	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1418	15.81	0.33	12	0.12	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7750	-30.84	20230512	5070	5.72	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
3	20240430	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	10	2	0.19	160891660	30213	90.11	5350	5380	5280	6950	3750	5350	5325.25	7.34	0	3533	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1418	15.81	0.33	12	0.11	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7750	-30.84	20230512	5070	5.72	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
4	20240430	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	10	2	0.19	148997180	27994	83.49	5350	5380	5280	6950	3750	5350	5322.47	7.34	0	3119	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1418	15.81	0.33	12	0.11	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7750	-30.84	20230512	5070	5.72	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
5	20240430	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-10	5	-0.19	124047980	23332	69.59	5350	5380	5280	6950	3750	5350	5316.65	7.34	0	1878	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1412	15.75	0.33	12	0.09	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
6	20240430	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-10	5	-0.19	121152990	22789	67.97	5350	5380	5280	6950	3750	5350	5316.29	7.34	0	1850	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1412	15.75	0.33	12	0.09	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
7	20240430	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-40	5	-0.75	107779490	20278	60.48	5350	5380	5280	6950	3750	5350	5315.09	7.34	0	1474	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1404	15.66	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.48	5070	20231024	4.73	6930	-23.38	20240205	5090	4.32	20240419	7750	-31.48	20230512	5070	4.73	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
8	20240430	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-30	5	-0.56	85227980	16028	47.80	5350	5380	5280	6950	3750	5350	5317.44	7.34	0	1224	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.06	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
9	20240430	090317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	30	2	0.56	10145260	1896	5.65	5350	5380	5350	6950	3750	5350	5350.88	7.34	0	573	5423	5386	5343	5306	5263	5405	5325	138	1600	500	3850	10	1	26446135	1423	15.87	0.33	12	0.01	339.00	16069.00	7750	20230512	-30.58	5070	20231024	6.11	6930	-22.37	20240205	5090	5.70	20240419	7750	-30.58	20230512	5070	6.11	20231024	1.00	N	012700	500	137 억		1941542	N	N	0	N	00	N
10	20240429	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	30	2	0.56	157834900	29567	215.24	5320	5380	5300	6910	3730	5320	5338.21	7.31	0	8525	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1415	15.78	0.33	12	0.11	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7750	-30.97	20230512	5070	5.52	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
11	20240429	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	30	2	0.56	152107750	28496	207.44	5320	5380	5300	6910	3730	5320	5337.86	7.31	0	8414	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1415	15.78	0.33	12	0.11	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7750	-30.97	20230512	5070	5.52	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
12	20240429	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	10	2	0.19	134593770	25211	183.53	5320	5380	5300	6910	3730	5320	5338.69	7.31	0	7781	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1410	15.72	0.33	12	0.10	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
13	20240429	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	10	2	0.19	121117500	22688	165.16	5320	5380	5300	6910	3730	5320	5338.39	7.31	0	8168	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1410	15.72	0.33	12	0.09	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
14	20240429	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	20	2	0.38	110023640	20605	150.00	5320	5380	5300	6910	3730	5320	5339.66	7.31	0	7733	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1412	15.75	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
15	20240429	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	30	2	0.56	104106880	19497	141.93	5320	5380	5300	6910	3730	5320	5339.64	7.31	0	7432	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1415	15.78	0.33	12	0.07	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7750	-30.97	20230512	5070	5.52	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
16	20240429	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	30	2	0.56	71712370	13447	97.89	5320	5350	5300	6910	3730	5320	5332.96	7.31	0	6494	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1415	15.78	0.33	12	0.05	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7750	-30.97	20230512	5070	5.52	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
17	20240429	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-10	5	-0.19	164840	31	0.23	5320	5320	5300	6910	3730	5320	5317.42	7.31	0	1	5346	5332	5316	5302	5286	5325	5295	138	1590	500	3830	10	1	26446135	1404	15.66	0.33	12	0.00	339.00	16069.00	7750	20230512	-31.48	5070	20231024	4.73	6930	-23.38	20240205	5090	4.32	20240419	7750	-31.48	20230512	5070	4.73	20231024	1.00	N	012700	500	137 억		1933136	N	N	0	N	00	N
18	20240426	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-10	5	-0.19	72979380	13727	69.15	5330	5330	5300	6920	3740	5330	5316.46	7.31	0	-298	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
19	20240426	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-10	5	-0.19	65845250	12384	62.38	5330	5330	5300	6920	3740	5330	5316.96	7.31	0	-443	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
20	20240426	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-10	5	-0.19	51845300	9750	49.12	5330	5330	5300	6920	3740	5330	5317.47	7.31	0	-567	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
21	20240426	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-10	5	-0.19	46373930	8722	43.94	5330	5330	5300	6920	3740	5330	5316.89	7.31	0	-897	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.03	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
22	20240426	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-10	5	-0.19	40599630	7636	38.47	5330	5330	5300	6920	3740	5330	5316.87	7.31	0	-805	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.03	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
23	20240426	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	-30	5	-0.56	35479590	6673	33.62	5330	5330	5300	6920	3740	5330	5316.89	7.31	0	-714	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1402	15.63	0.33	12	0.03	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5090	4.13	20240419	7750	-31.61	20230512	5070	4.54	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
24	20240426	100308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-10	5	-0.19	19722730	3704	18.66	5330	5330	5320	6920	3740	5330	5324.71	7.31	0	-345	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.01	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
25	20240426	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	0	3	0.00	85280	16	0.08	5330	5330	5330	6920	3740	5330	5330.00	7.31	0	0	5416	5372	5336	5292	5256	5355	5275	138	1590	500	3830	10	1	26446135	1410	15.72	0.33	12	0.00	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.00	N	012700	500	137 억		1933436	N	N	0	N	00	N
26	20240425	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	105477060	19788	75.04	5340	5380	5300	6950	3750	5350	5330.36	7.32	0	-1414	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1410	15.72	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
27	20240425	150310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	92894370	17424	66.08	5340	5380	5300	6950	3750	5350	5331.40	7.32	0	-1339	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1410	15.72	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
28	20240425	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-20	5	-0.37	85532900	16042	60.83	5340	5380	5300	6950	3750	5350	5331.81	7.32	0	-1350	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1410	15.72	0.33	12	0.06	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5090	4.72	20240419	7750	-31.23	20230512	5070	5.13	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
29	20240425	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	-10	5	-0.19	70260970	13178	49.97	5340	5380	5300	6950	3750	5350	5331.69	7.32	0	-1288	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1412	15.75	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
30	20240425	120307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	10	2	0.19	60252380	11307	42.88	5340	5380	5300	6950	3750	5350	5328.77	7.32	0	-775	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1418	15.81	0.33	12	0.04	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7750	-30.84	20230512	5070	5.72	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
31	20240425	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-30	5	-0.56	40512850	7618	28.89	5340	5340	5300	6950	3750	5350	5318.04	7.32	0	-177	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.03	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
32	20240425	100308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	-30	5	-0.56	23838960	4484	17.00	5340	5340	5310	6950	3750	5350	5316.45	7.32	0	1173	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1407	15.69	0.33	12	0.02	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
33	20240425	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	-40	5	-0.75	367890	69	0.26	5340	5340	5310	6950	3750	5350	5331.74	7.32	0	-53	5430	5390	5320	5280	5210	5410	5300	138	1600	500	3850	10	1	26446135	1404	15.66	0.33	12	0.00	339.00	16069.00	7750	20230512	-31.48	5070	20231024	4.73	6930	-23.38	20240205	5090	4.32	20240419	7750	-31.48	20230512	5070	4.73	20231024	1.01	N	012700	500	137 억		1934783	N	N	0	N	00	N
34	20240424	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	90	2	1.71	140071170	26339	84.54	5250	5360	5250	6830	3690	5260	5317.99	7.31	0	1954	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1415	15.78	0.33	12	0.10	339.00	16069.00	7750	20230512	-30.97	5070	20231024	5.52	6930	-22.80	20240205	5090	5.11	20240419	7750	-30.97	20230512	5070	5.52	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
35	20240424	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	80	2	1.52	138102870	25971	83.36	5250	5360	5250	6830	3690	5260	5317.58	7.31	0	1925	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1412	15.75	0.33	12	0.10	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
36	20240424	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	100	2	1.90	126884100	23869	76.61	5250	5360	5250	6830	3690	5260	5315.85	7.31	0	1870	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1418	15.81	0.33	12	0.09	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5090	5.30	20240419	7750	-30.84	20230512	5070	5.72	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
37	20240424	130312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	80	2	1.52	96979180	18265	58.63	5250	5360	5250	6830	3690	5260	5309.56	7.31	0	639	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1412	15.75	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.10	5070	20231024	5.33	6930	-22.94	20240205	5090	4.91	20240419	7750	-31.10	20230512	5070	5.33	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
38	20240424	120307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	60	2	1.14	68921330	13011	41.76	5250	5330	5250	6830	3690	5260	5297.16	7.31	0	263	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1407	15.69	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
39	20240424	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5320	60	2	1.14	49737560	9402	30.18	5250	5320	5250	6830	3690	5260	5290.10	7.31	0	211	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1407	15.69	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5090	4.52	20240419	7750	-31.35	20230512	5070	4.93	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
40	20240424	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5310	50	2	0.95	27810610	5271	16.92	5250	5310	5250	6830	3690	5260	5276.15	7.31	0	366	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1404	15.66	0.33	12	0.02	339.00	16069.00	7750	20230512	-31.48	5070	20231024	4.73	6930	-23.38	20240205	5090	4.32	20240419	7750	-31.48	20230512	5070	4.73	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
41	20240424	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	20	2	0.38	2362920	448	1.44	5250	5280	5250	6830	3690	5260	5274.38	7.31	0	163	5326	5292	5246	5212	5166	5310	5230	138	1570	500	3780	10	1	26446135	1396	15.58	0.33	12	0.00	339.00	16069.00	7750	20230512	-31.87	5070	20231024	4.14	6930	-23.81	20240205	5090	3.73	20240419	7750	-31.87	20230512	5070	4.14	20231024	1.04	N	012700	500	137 억		1932591	N	N	0	N	00	N
42	20240423	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	40	2	0.77	162622630	31001	136.24	5200	5280	5200	6780	3660	5220	5245.72	7.29	0	3445	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1391	15.52	0.33	12	0.12	339.00	16069.00	7750	20230512	-32.13	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7750	-32.13	20230512	5070	3.75	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
43	20240423	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	30	2	0.57	140846430	26849	118.00	5200	5280	5200	6780	3660	5220	5245.87	7.29	0	6160	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1388	15.49	0.33	12	0.10	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7750	-32.26	20230512	5070	3.55	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
44	20240423	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	40	2	0.77	130418860	24862	109.26	5200	5280	5200	6780	3660	5220	5245.71	7.29	0	6152	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1391	15.52	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.13	5070	20231024	3.75	6930	-24.10	20240205	5090	3.34	20240419	7750	-32.13	20230512	5070	3.75	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
45	20240423	130305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	20	2	0.38	124009820	23642	103.90	5200	5280	5200	6780	3660	5220	5245.32	7.29	0	5720	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1386	15.46	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.39	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7750	-32.39	20230512	5070	3.35	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
46	20240423	120306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	20	2	0.38	90729320	17297	76.02	5200	5280	5200	6780	3660	5220	5245.38	7.29	0	4627	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1386	15.46	0.33	12	0.07	339.00	16069.00	7750	20230512	-32.39	5070	20231024	3.35	6930	-24.39	20240205	5090	2.95	20240419	7750	-32.39	20230512	5070	3.35	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
47	20240423	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	30	2	0.57	75228390	14333	62.99	5200	5280	5200	6780	3660	5220	5248.61	7.29	0	4160	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1388	15.49	0.33	12	0.05	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7750	-32.26	20230512	5070	3.55	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
48	20240423	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	30	2	0.57	33962140	6479	28.47	5200	5260	5200	6780	3660	5220	5241.88	7.29	0	1797	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1388	15.49	0.33	12	0.02	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5090	3.14	20240419	7750	-32.26	20230512	5070	3.55	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
49	20240423	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-20	5	-0.38	1882400	362	1.59	5200	5200	5200	6780	3660	5220	5200.00	7.29	0	-35	5280	5250	5210	5180	5140	5265	5195	138	1560	500	3750	10	1	26446135	1375	15.34	0.32	12	0.00	339.00	16069.00	7750	20230512	-32.90	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7750	-32.90	20230512	5070	2.56	20231024	1.06	N	012700	500	137 억		1929221	N	N	0	N	00	N
50	20240422	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	20	2	0.38	117847240	22614	50.84	5170	5240	5170	6760	3640	5200	5211.23	7.30	0	-367	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1380	15.40	0.32	12	0.09	339.00	16069.00	7750	20230512	-32.65	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7750	-32.65	20230512	5070	2.96	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
51	20240422	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	30	2	0.58	105709130	20290	45.62	5170	5240	5170	6760	3640	5200	5209.91	7.30	0	-376	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1383	15.43	0.33	12	0.08	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
52	20240422	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	20	2	0.38	87627510	16829	37.84	5170	5230	5170	6760	3640	5200	5206.94	7.30	0	-953	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1380	15.40	0.32	12	0.06	339.00	16069.00	7750	20230512	-32.65	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7750	-32.65	20230512	5070	2.96	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
53	20240422	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	0	3	0.00	75228770	14450	32.49	5170	5230	5170	6760	3640	5200	5206.14	7.30	0	-953	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1375	15.34	0.32	12	0.05	339.00	16069.00	7750	20230512	-32.90	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7750	-32.90	20230512	5070	2.56	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
54	20240422	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	30	2	0.58	56068430	10778	24.23	5170	5230	5170	6760	3640	5200	5202.12	7.30	0	-428	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1383	15.43	0.33	12	0.04	339.00	16069.00	7750	20230512	-32.52	5070	20231024	3.16	6930	-24.53	20240205	5090	2.75	20240419	7750	-32.52	20230512	5070	3.16	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
55	20240422	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	20	2	0.38	44793850	8618	19.38	5170	5230	5170	6760	3640	5200	5197.71	7.30	0	56	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1380	15.40	0.32	12	0.03	339.00	16069.00	7750	20230512	-32.65	5070	20231024	2.96	6930	-24.68	20240205	5090	2.55	20240419	7750	-32.65	20230512	5070	2.96	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
56	20240422	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-10	5	-0.19	26197460	5045	11.34	5170	5220	5170	6760	3640	5200	5192.76	7.30	0	249	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1373	15.31	0.32	12	0.02	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5090	1.96	20240419	7750	-33.03	20230512	5070	2.37	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
57	20240422	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-30	5	-0.58	1333860	258	0.58	5170	5170	5170	6760	3640	5200	5170.00	7.30	0	-122	5273	5236	5163	5126	5053	5255	5145	138	1560	500	3740	10	1	26446135	1367	15.25	0.32	12	0.00	339.00	16069.00	7750	20230512	-33.29	5070	20231024	1.97	6930	-25.40	20240205	5090	1.57	20240419	7750	-33.29	20230512	5070	1.97	20231024	1.06	N	012700	500	137 억		1931511	N	N	0	N	00	N
58	20240419	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	40	2	0.78	227959080	44458	263.61	5160	5200	5090	6700	3620	5160	5127.48	7.30	0	2238	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1375	15.34	0.32	12	0.17	339.00	16069.00	7750	20230512	-32.90	5070	20231024	2.56	6930	-24.96	20240205	5090	2.16	20240419	7750	-32.90	20230512	5070	2.56	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
59	20240419	150255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	207502450	40523	240.28	5160	5200	5090	6700	3620	5160	5120.61	7.30	0	2255	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1365	15.22	0.32	12	0.15	339.00	16069.00	7750	20230512	-33.42	5070	20231024	1.78	6930	-25.54	20240205	5090	1.38	20240419	7750	-33.42	20230512	5070	1.78	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
60	20240419	140253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-40	5	-0.78	195405450	38177	226.37	5160	5200	5090	6700	3620	5160	5118.41	7.30	0	1987	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1354	15.10	0.32	12	0.14	339.00	16069.00	7750	20230512	-33.94	5070	20231024	0.99	6930	-26.12	20240205	5090	0.59	20240419	7750	-33.94	20230512	5070	0.99	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
61	20240419	130255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-60	5	-1.16	180528890	35268	209.12	5160	5200	5090	6700	3620	5160	5118.77	7.30	0	655	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1349	15.04	0.32	12	0.13	339.00	16069.00	7750	20230512	-34.19	5070	20231024	0.59	6930	-26.41	20240205	5090	0.20	20240419	7750	-34.19	20230512	5070	0.59	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
62	20240419	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	-60	5	-1.16	158345420	30932	183.41	5160	5200	5090	6700	3620	5160	5119.15	7.30	0	-490	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1349	15.04	0.32	12	0.12	339.00	16069.00	7750	20230512	-34.19	5070	20231024	0.59	6930	-26.41	20240205	5090	0.20	20240419	7750	-34.19	20230512	5070	0.59	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
63	20240419	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-40	5	-0.78	66475420	12931	76.67	5160	5200	5120	6700	3620	5160	5140.78	7.30	0	-580	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1354	15.10	0.32	12	0.05	339.00	16069.00	7750	20230512	-33.94	5070	20231024	0.99	6930	-26.12	20240205	5100	0.39	20240416	7750	-33.94	20230512	5070	0.99	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
64	20240419	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	37456830	7288	43.21	5160	5200	5120	6700	3620	5160	5139.52	7.30	0	431	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1362	15.19	0.32	12	0.03	339.00	16069.00	7750	20230512	-33.55	5070	20231024	1.58	6930	-25.69	20240205	5100	0.98	20240416	7750	-33.55	20230512	5070	1.58	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
65	20240419	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	40	2	0.78	653600	126	0.75	5160	5200	5160	6700	3620	5160	5187.30	7.30	0	0	5233	5196	5163	5126	5093	5215	5145	138	1540	500	3710	10	1	26446135	1375	15.34	0.32	12	0.00	339.00	16069.00	7750	20230512	-32.90	5070	20231024	2.56	6930	-24.96	20240205	5100	1.96	20240416	7750	-32.90	20230512	5070	2.56	20231024	1.07	N	012700	500	137 억		1929273	N	N	0	N	00	N
66	20240418	160252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-20	5	-0.39	87161890	16865	65.66	5130	5200	5130	6730	3630	5180	5168.21	7.30	0	-2064	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1365	15.22	0.32	12	0.06	339.00	16069.00	7750	20230512	-33.42	5070	20231024	1.78	6930	-25.54	20240205	5100	1.18	20240416	7750	-33.42	20230512	5070	1.78	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
67	20240418	150253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-10	5	-0.19	64961520	12568	48.93	5130	5200	5130	6730	3630	5180	5168.80	7.30	0	-1350	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1367	15.25	0.32	12	0.05	339.00	16069.00	7750	20230512	-33.29	5070	20231024	1.97	6930	-25.40	20240205	5100	1.37	20240416	7750	-33.29	20230512	5070	1.97	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
68	20240418	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	10	2	0.19	53485320	10350	40.30	5130	5200	5130	6730	3630	5180	5167.66	7.30	0	-133	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.04	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5100	1.76	20240416	7750	-33.03	20230512	5070	2.37	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
69	20240418	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	10	2	0.19	48503090	9387	36.55	5130	5200	5130	6730	3630	5180	5167.05	7.30	0	572	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.04	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5100	1.76	20240416	7750	-33.03	20230512	5070	2.37	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
70	20240418	120252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	10	2	0.19	46020210	8908	34.68	5130	5200	5130	6730	3630	5180	5166.17	7.30	0	734	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.03	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5100	1.76	20240416	7750	-33.03	20230512	5070	2.37	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
71	20240418	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	10	2	0.19	41011760	7942	30.92	5130	5200	5130	6730	3630	5180	5163.91	7.30	0	901	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1373	15.31	0.32	12	0.03	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5100	1.76	20240416	7750	-33.03	20230512	5070	2.37	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
72	20240418	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	0	3	0.00	26904040	5220	20.32	5130	5190	5130	6730	3630	5180	5154.03	7.30	0	879	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.02	339.00	16069.00	7750	20230512	-33.16	5070	20231024	2.17	6930	-25.25	20240205	5100	1.57	20240416	7750	-33.16	20230512	5070	2.17	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
73	20240418	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	0	3	0.00	3447560	672	2.62	5130	5180	5130	6730	3630	5180	5130.30	7.30	0	195	5233	5206	5163	5136	5093	5220	5150	138	1550	500	3720	10	1	26446135	1370	15.28	0.32	12	0.00	339.00	16069.00	7750	20230512	-33.16	5070	20231024	2.17	6930	-25.25	20240205	5100	1.57	20240416	7750	-33.16	20230512	5070	2.17	20231024	1.08	N	012700	500	137 억		1931338	N	N	0	N	00	N
74	20240417	160250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	132454720	25679	21.98	5130	5190	5120	6690	3610	5150	5157.93	7.32	0	-5726	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1370	15.28	0.32	12	0.10	339.00	16069.00	7750	20230512	-33.16	5070	20231024	2.17	6930	-25.25	20240205	5100	1.57	20240416	7750	-33.16	20230512	5070	2.17	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
75	20240417	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	119964960	23258	19.91	5130	5190	5120	6690	3610	5150	5158.01	7.32	0	-5719	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1367	15.25	0.32	12	0.09	339.00	16069.00	7750	20230512	-33.29	5070	20231024	1.97	6930	-25.40	20240205	5100	1.37	20240416	7750	-33.29	20230512	5070	1.97	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
76	20240417	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	109934540	21317	18.25	5130	5190	5120	6690	3610	5150	5157.13	7.32	0	-5706	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1365	15.22	0.32	12	0.08	339.00	16069.00	7750	20230512	-33.42	5070	20231024	1.78	6930	-25.54	20240205	5100	1.18	20240416	7750	-33.42	20230512	5070	1.78	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
77	20240417	130254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-10	5	-0.19	88174500	17087	14.63	5130	5190	5120	6690	3610	5150	5160.33	7.32	0	-5665	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1359	15.16	0.32	12	0.06	339.00	16069.00	7750	20230512	-33.68	5070	20231024	1.38	6930	-25.83	20240205	5100	0.78	20240416	7750	-33.68	20230512	5070	1.38	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
78	20240417	120253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	77487640	15015	12.85	5130	5190	5120	6690	3610	5150	5160.68	7.32	0	-5656	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1370	15.28	0.32	12	0.06	339.00	16069.00	7750	20230512	-33.16	5070	20231024	2.17	6930	-25.25	20240205	5100	1.57	20240416	7750	-33.16	20230512	5070	2.17	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
79	20240417	110254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	56260130	10902	9.33	5130	5190	5120	6690	3610	5150	5160.53	7.32	0	-4310	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1365	15.22	0.32	12	0.04	339.00	16069.00	7750	20230512	-33.42	5070	20231024	1.78	6930	-25.54	20240205	5100	1.18	20240416	7750	-33.42	20230512	5070	1.78	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
80	20240417	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	33632240	6509	5.57	5130	5190	5120	6690	3610	5150	5167.04	7.32	0	-2206	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1367	15.25	0.32	12	0.02	339.00	16069.00	7750	20230512	-33.29	5070	20231024	1.97	6930	-25.40	20240205	5100	1.37	20240416	7750	-33.29	20230512	5070	1.97	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
81	20240417	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-20	5	-0.39	692550	135	0.12	5130	5130	5130	6690	3610	5150	5130.00	7.32	0	0	5396	5272	5186	5062	4976	5230	5020	138	1540	500	3700	10	1	26446135	1357	15.13	0.32	12	0.00	339.00	16069.00	7750	20230512	-33.81	5070	20231024	1.18	6930	-25.97	20240205	5100	0.59	20240416	7750	-33.81	20230512	5070	1.18	20231024	1.08	N	012700	500	137 억		1937062	N	N	0	N	00	N
82	20240416	160254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-110	5	-2.09	603759060	116613	475.00	5210	5310	5100	6830	3690	5260	5177.56	7.32	0	1778	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1362	15.19	0.32	12	0.44	339.00	16069.00	7750	20230512	-33.55	5070	20231024	1.58	6930	-25.69	20240205	5100	0.98	20240416	7750	-33.55	20230512	5070	1.58	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
83	20240416	150252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-100	5	-1.90	538331100	103853	423.03	5210	5310	5130	6830	3690	5260	5183.59	7.32	0	1694	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1365	15.22	0.32	12	0.39	339.00	16069.00	7750	20230512	-33.42	5070	20231024	1.78	6930	-25.54	20240205	5130	0.58	20240416	7750	-33.42	20230512	5070	1.78	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
84	20240416	140251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-130	5	-2.47	482602710	93058	379.05	5210	5310	5130	6830	3690	5260	5186.04	7.32	0	3016	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1357	15.13	0.32	12	0.35	339.00	16069.00	7750	20230512	-33.81	5070	20231024	1.18	6930	-25.97	20240205	5130	0.00	20240416	7750	-33.81	20230512	5070	1.18	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
85	20240416	130252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-110	5	-2.09	399974900	76994	313.62	5210	5310	5150	6830	3690	5260	5194.88	7.32	0	5867	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1362	15.19	0.32	12	0.29	339.00	16069.00	7750	20230512	-33.55	5070	20231024	1.58	6930	-25.69	20240205	5150	0.00	20240416	7750	-33.55	20230512	5070	1.58	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
86	20240416	120254	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-90	5	-1.71	355491260	68368	278.48	5210	5310	5150	6830	3690	5260	5199.67	7.32	0	5270	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1367	15.25	0.32	12	0.26	339.00	16069.00	7750	20230512	-33.29	5070	20231024	1.97	6930	-25.40	20240205	5150	0.39	20240416	7750	-33.29	20230512	5070	1.97	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
87	20240416	110253	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-80	5	-1.52	293221730	56345	229.51	5210	5310	5170	6830	3690	5260	5204.04	7.32	0	7582	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1370	15.28	0.32	12	0.21	339.00	16069.00	7750	20230512	-33.16	5070	20231024	2.17	6930	-25.25	20240205	5170	0.19	20240416	7750	-33.16	20230512	5070	2.17	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
88	20240416	100250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-70	5	-1.33	94741880	18191	74.10	5210	5270	5180	6830	3690	5260	5208.17	7.32	0	-1143	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1373	15.31	0.32	12	0.07	339.00	16069.00	7750	20230512	-33.03	5070	20231024	2.37	6930	-25.11	20240205	5180	0.19	20240416	7750	-33.03	20230512	5070	2.37	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
89	20240416	090249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-10	5	-0.19	2481150	476	1.94	5210	5260	5210	6830	3690	5260	5212.50	7.32	0	-1	5340	5300	5260	5220	5180	5280	5200	138	1570	500	3780	10	1	26446135	1388	15.49	0.33	12	0.00	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5210	0.77	20240416	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1935284	N	N	0	N	00	N
90	20240415	160248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	128707550	24536	88.53	5300	5300	5220	6890	3710	5300	5245.65	7.33	0	-2207	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1391	15.52	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.13	5070	20231024	3.75	6930	-24.10	20240205	5220	0.77	20240415	7750	-32.13	20230512	5070	3.75	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
91	20240415	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	126295130	24077	86.88	5300	5300	5220	6890	3710	5300	5245.47	7.33	0	-2203	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1388	15.49	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5220	0.57	20240415	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
92	20240415	140249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-40	5	-0.75	118945630	22676	81.82	5300	5300	5220	6890	3710	5300	5245.44	7.33	0	-1550	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1391	15.52	0.33	12	0.09	339.00	16069.00	7750	20230512	-32.13	5070	20231024	3.75	6930	-24.10	20240205	5220	0.77	20240415	7750	-32.13	20230512	5070	3.75	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
93	20240415	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	101415760	19332	69.76	5300	5300	5220	6890	3710	5300	5246.00	7.33	0	-2881	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1388	15.49	0.33	12	0.07	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5220	0.57	20240415	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
94	20240415	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	91275180	17399	62.78	5300	5300	5220	6890	3710	5300	5246.00	7.33	0	-2854	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1388	15.49	0.33	12	0.07	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5220	0.57	20240415	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
95	20240415	110250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	81887430	15608	56.32	5300	5300	5220	6890	3710	5300	5246.50	7.33	0	-2075	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1388	15.49	0.33	12	0.06	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5220	0.57	20240415	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
96	20240415	100250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	45886270	8726	31.49	5300	5300	5240	6890	3710	5300	5258.57	7.33	0	-783	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1388	15.49	0.33	12	0.03	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5240	0.19	20240415	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
97	20240415	090251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-50	5	-0.94	8382240	1584	5.72	5300	5300	5250	6890	3710	5300	5291.82	7.33	0	-930	5406	5352	5306	5252	5206	5330	5230	138	1590	500	3810	10	1	26446135	1388	15.49	0.33	12	0.01	339.00	16069.00	7750	20230512	-32.26	5070	20231024	3.55	6930	-24.24	20240205	5250	0.00	20240415	7750	-32.26	20230512	5070	3.55	20231024	1.08	N	012700	500	137 억		1937493	N	N	0	N	00	N
98	20240412	160249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	146423040	27706	85.71	5350	5360	5260	6920	3740	5330	5284.88	7.34	0	-2473	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1402	15.63	0.33	12	0.10	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5260	0.76	20240412	7750	-31.61	20230512	5070	4.54	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
99	20240412	150249	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	142024980	26876	83.14	5350	5360	5260	6920	3740	5330	5284.45	7.34	0	-2442	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1399	15.60	0.33	12	0.10	339.00	16069.00	7750	20230512	-31.74	5070	20231024	4.34	6930	-23.67	20240205	5260	0.57	20240412	7750	-31.74	20230512	5070	4.34	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
100	20240412	140250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	125022420	23652	73.17	5350	5360	5260	6920	3740	5330	5285.91	7.34	0	-2347	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1399	15.60	0.33	12	0.09	339.00	16069.00	7750	20230512	-31.74	5070	20231024	4.34	6930	-23.67	20240205	5260	0.57	20240412	7750	-31.74	20230512	5070	4.34	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
101	20240412	130248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-70	5	-1.31	117791680	22281	68.93	5350	5360	5260	6920	3740	5330	5286.64	7.34	0	-1143	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1391	15.52	0.33	12	0.08	339.00	16069.00	7750	20230512	-32.13	5070	20231024	3.75	6930	-24.10	20240205	5260	0.00	20240412	7750	-32.13	20230512	5070	3.75	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
102	20240412	120250	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	91122720	17222	53.28	5350	5360	5270	6920	3740	5330	5291.06	7.34	0	-319	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1402	15.63	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5270	0.57	20240412	7750	-31.61	20230512	5070	4.54	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
103	20240412	110247	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-30	5	-0.56	62381940	11786	36.46	5350	5360	5280	6920	3740	5330	5292.88	7.34	0	-218	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1402	15.63	0.33	12	0.04	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5280	0.38	20240412	7750	-31.61	20230512	5070	4.54	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
104	20240412	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	19540470	3690	11.42	5350	5360	5280	6920	3740	5330	5295.52	7.34	0	-510	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1407	15.69	0.33	12	0.01	339.00	16069.00	7750	20230512	-31.35	5070	20231024	4.93	6930	-23.23	20240205	5280	0.76	20240412	7750	-31.35	20230512	5070	4.93	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
105	20240412	090248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	30	2	0.56	486500	91	0.28	5350	5360	5340	6920	3740	5330	5346.15	7.34	0	-54	5436	5382	5336	5282	5236	5360	5260	138	1590	500	3830	10	1	26446135	1418	15.81	0.33	12	0.00	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5290	1.32	20240411	7750	-30.84	20230512	5070	5.72	20231024	1.09	N	012700	500	137 억		1939967	N	N	0	N	00	N
106	20240411	160246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	171043380	32160	211.40	5390	5390	5290	7000	3780	5390	5318.51	7.39	0	-14108	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1410	15.72	0.33	12	0.12	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5290	0.76	20240411	7750	-31.23	20230512	5070	5.13	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
107	20240411	150251	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	162469500	30548	200.80	5390	5390	5290	7000	3780	5390	5318.50	7.39	0	-14047	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1410	15.72	0.33	12	0.12	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5290	0.76	20240411	7750	-31.23	20230512	5070	5.13	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
108	20240411	140252	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	120650630	22679	149.08	5390	5390	5290	7000	3780	5390	5319.93	7.39	0	-10465	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1410	15.72	0.33	12	0.09	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5290	0.76	20240411	7750	-31.23	20230512	5070	5.13	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
109	20240411	130244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	112032220	21064	138.46	5390	5390	5290	7000	3780	5390	5318.66	7.39	0	-9953	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1410	15.72	0.33	12	0.08	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5290	0.76	20240411	7750	-31.23	20230512	5070	5.13	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
110	20240411	120248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-90	5	-1.67	93780320	17632	115.90	5390	5390	5290	7000	3780	5390	5318.76	7.39	0	-8430	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1402	15.63	0.33	12	0.07	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5290	0.19	20240411	7750	-31.61	20230512	5070	4.54	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
111	20240411	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	78141110	14687	96.54	5390	5390	5290	7000	3780	5390	5320.43	7.39	0	-7588	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1410	15.72	0.33	12	0.06	339.00	16069.00	7750	20230512	-31.23	5070	20231024	5.13	6930	-23.09	20240205	5290	0.76	20240411	7750	-31.23	20230512	5070	5.13	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
112	20240411	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-90	5	-1.67	66822830	12555	82.53	5390	5390	5290	7000	3780	5390	5322.41	7.39	0	-6780	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1402	15.63	0.33	12	0.05	339.00	16069.00	7750	20230512	-31.61	5070	20231024	4.54	6930	-23.52	20240205	5290	0.19	20240411	7750	-31.61	20230512	5070	4.54	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
113	20240411	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-30	5	-0.56	2693310	502	3.30	5390	5390	5360	7000	3780	5390	5365.16	7.39	0	-468	5456	5422	5386	5352	5316	5440	5370	138	1610	500	3880	10	1	26446135	1418	15.81	0.33	12	0.00	339.00	16069.00	7750	20230512	-30.84	5070	20231024	5.72	6930	-22.66	20240205	5350	0.19	20240409	7750	-30.84	20230512	5070	5.72	20231024	1.10	N	012700	500	137 억		1954076	N	N	0	N	00	N
114	20240409	160244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-10	5	-0.19	81958700	15213	40.73	5350	5420	5350	7020	3780	5400	5387.41	7.39	0	-1606	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1425	15.90	0.34	12	0.06	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5350	0.75	20240409	7750	-30.45	20230512	5070	6.31	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
115	20240409	150245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-10	5	-0.19	78921160	14649	39.22	5350	5420	5350	7020	3780	5400	5387.48	7.39	0	-1538	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1425	15.90	0.34	12	0.06	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5350	0.75	20240409	7750	-30.45	20230512	5070	6.31	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
116	20240409	140247	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-10	5	-0.19	67121710	12456	33.35	5350	5420	5350	7020	3780	5400	5388.71	7.39	0	-1621	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1425	15.90	0.34	12	0.05	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5350	0.75	20240409	7750	-30.45	20230512	5070	6.31	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
117	20240409	130244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-10	5	-0.19	56300630	10452	27.99	5350	5420	5350	7020	3780	5400	5386.59	7.39	0	-1502	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1425	15.90	0.34	12	0.04	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5350	0.75	20240409	7750	-30.45	20230512	5070	6.31	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
118	20240409	120245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	0	3	0.00	48502260	9007	24.12	5350	5420	5350	7020	3780	5400	5384.95	7.39	0	-1235	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1428	15.93	0.34	12	0.03	339.00	16069.00	7750	20230512	-30.32	5070	20231024	6.51	6930	-22.08	20240205	5350	0.93	20240409	7750	-30.32	20230512	5070	6.51	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
119	20240409	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-10	5	-0.19	38706110	7193	19.26	5350	5420	5350	7020	3780	5400	5381.08	7.39	0	-665	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1425	15.90	0.34	12	0.03	339.00	16069.00	7750	20230512	-30.45	5070	20231024	6.31	6930	-22.22	20240205	5350	0.75	20240409	7750	-30.45	20230512	5070	6.31	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
120	20240409	100243	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	10	2	0.19	26228690	4879	13.06	5350	5420	5350	7020	3780	5400	5375.83	7.39	0	-451	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1431	15.96	0.34	12	0.02	339.00	16069.00	7750	20230512	-30.19	5070	20231024	6.71	6930	-21.93	20240205	5350	1.12	20240409	7750	-30.19	20230512	5070	6.71	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
121	20240409	090247	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	0	3	0.00	12961410	2421	6.48	5350	5400	5350	7020	3780	5400	5353.74	7.39	0	-142	5546	5472	5426	5352	5306	5450	5330	138	1620	500	3880	10	1	26446135	1428	15.93	0.34	12	0.01	339.00	16069.00	7750	20230512	-30.32	5070	20231024	6.51	6930	-22.08	20240205	5350	0.93	20240409	7750	-30.32	20230512	5070	6.51	20231024	1.10	N	012700	500	137 억		1955620	N	N	0	N	00	N
122	20240408	160244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-60	5	-1.10	201931600	37330	242.53	5440	5500	5380	7090	3830	5460	5409.37	7.42	0	-7952	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1428	15.93	0.34	12	0.14	339.00	16069.00	7750	20230512	-30.32	5070	20231024	6.51	6930	-22.08	20240205	5380	0.37	20240408	7750	-30.32	20230512	5070	6.51	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
123	20240408	150245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-60	5	-1.10	194725760	35994	233.85	5440	5500	5380	7090	3830	5460	5409.95	7.42	0	-7688	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1428	15.93	0.34	12	0.14	339.00	16069.00	7750	20230512	-30.32	5070	20231024	6.51	6930	-22.08	20240205	5380	0.37	20240408	7750	-30.32	20230512	5070	6.51	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
124	20240408	140245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-60	5	-1.10	181185890	33481	217.52	5440	5500	5380	7090	3830	5460	5411.60	7.42	0	-6804	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1428	15.93	0.34	12	0.13	339.00	16069.00	7750	20230512	-30.32	5070	20231024	6.51	6930	-22.08	20240205	5380	0.37	20240408	7750	-30.32	20230512	5070	6.51	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
125	20240408	130245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-60	5	-1.10	148676720	27451	178.35	5440	5500	5390	7090	3830	5460	5416.08	7.42	0	-5755	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1428	15.93	0.34	12	0.10	339.00	16069.00	7750	20230512	-30.32	5070	20231024	6.51	6930	-22.08	20240205	5390	0.19	20240408	7750	-30.32	20230512	5070	6.51	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
126	20240408	120244	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-40	5	-0.73	107818520	19887	129.20	5440	5500	5400	7090	3830	5460	5421.56	7.42	0	-5713	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1433	15.99	0.34	12	0.08	339.00	16069.00	7750	20230512	-30.06	5070	20231024	6.90	6930	-21.79	20240205	5400	0.37	20240408	7750	-30.06	20230512	5070	6.90	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
127	20240408	110246	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-50	5	-0.92	90859770	16754	108.85	5440	5500	5400	7090	3830	5460	5423.17	7.42	0	-4787	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1431	15.96	0.34	12	0.06	339.00	16069.00	7750	20230512	-30.19	5070	20231024	6.71	6930	-21.93	20240205	5400	0.19	20240408	7750	-30.19	20230512	5070	6.71	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
128	20240408	100243	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-40	5	-0.73	68537360	12629	82.05	5440	5500	5400	7090	3830	5460	5426.98	7.42	0	-4032	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1433	15.99	0.34	12	0.05	339.00	16069.00	7750	20230512	-30.06	5070	20231024	6.90	6930	-21.79	20240205	5400	0.37	20240408	7750	-30.06	20230512	5070	6.90	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
129	20240408	090245	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	40	2	0.73	3574970	657	4.27	5440	5500	5440	7090	3830	5460	5441.35	7.42	0	10	5540	5500	5470	5430	5400	5485	5415	138	1630	500	3930	10	1	26446135	1455	16.22	0.34	12	0.00	339.00	16069.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5430	1.29	20240403	7750	-29.03	20230512	5070	8.48	20231024	1.11	N	012700	500	137 억		1963583	N	N	0	N	00	N
130	20240405	160244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-10	5	-0.18	83685500	15314	55.71	5470	5510	5440	7110	3830	5470	5464.69	7.44	0	-4573	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1444	16.11	0.34	12	0.06	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
131	20240405	150243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-10	5	-0.18	80122670	14661	53.34	5470	5510	5440	7110	3830	5470	5465.02	7.44	0	-4548	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1444	16.11	0.34	12	0.06	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
132	20240405	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	10	2	0.18	76436620	13986	50.88	5470	5510	5440	7110	3830	5470	5465.22	7.44	0	-4304	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1449	16.17	0.34	12	0.05	339.00	16069.00	7750	20230512	-29.29	5070	20231024	8.09	6930	-20.92	20240205	5430	0.92	20240403	7750	-29.29	20230512	5070	8.09	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
133	20240405	130242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-10	5	-0.18	73171430	13389	48.71	5470	5510	5440	7110	3830	5470	5465.04	7.44	0	-3834	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1444	16.11	0.34	12	0.05	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
134	20240405	120243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-10	5	-0.18	61697500	11289	41.07	5470	5510	5450	7110	3830	5470	5465.28	7.44	0	-3358	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1444	16.11	0.34	12	0.04	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
135	20240405	110244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	0	3	0.00	45452990	8313	30.24	5470	5510	5450	7110	3830	5470	5467.70	7.44	0	-2852	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1447	16.14	0.34	12	0.03	339.00	16069.00	7750	20230512	-29.42	5070	20231024	7.89	6930	-21.07	20240205	5430	0.74	20240403	7750	-29.42	20230512	5070	7.89	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
136	20240405	100228	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	0	3	0.00	24963670	4561	16.59	5470	5510	5450	7110	3830	5470	5473.29	7.44	0	-1593	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1447	16.14	0.34	12	0.02	339.00	16069.00	7750	20230512	-29.42	5070	20231024	7.89	6930	-21.07	20240205	5430	0.74	20240403	7750	-29.42	20230512	5070	7.89	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
137	20240405	090242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-10	5	-0.18	6144760	1119	4.07	5470	5500	5460	7110	3830	5470	5491.30	7.44	0	-784	5590	5530	5480	5420	5370	5560	5450	138	1640	500	3930	10	1	26446135	1444	16.11	0.34	12	0.00	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1968156	N	N	0	N	00	N
138	20240404	160241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	10	2	0.18	150339100	27485	72.98	5430	5540	5430	7090	3830	5460	5469.86	7.45	0	-3010	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1447	16.14	0.34	12	0.10	339.00	16069.00	7750	20230512	-29.42	5070	20231024	7.89	6930	-21.07	20240205	5430	0.74	20240404	7750	-29.42	20230512	5070	7.89	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
139	20240404	150241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-10	5	-0.18	140357910	25661	68.14	5430	5540	5430	7090	3830	5460	5469.70	7.45	0	-2520	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1441	16.08	0.34	12	0.10	339.00	16069.00	7750	20230512	-29.68	5070	20231024	7.50	6930	-21.36	20240205	5430	0.37	20240404	7750	-29.68	20230512	5070	7.50	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
140	20240404	140241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	0	3	0.00	126315410	23087	61.30	5430	5540	5430	7090	3830	5460	5471.28	7.45	0	-2220	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1444	16.11	0.34	12	0.09	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240404	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
141	20240404	130240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	0	3	0.00	120904560	22095	58.67	5430	5540	5430	7090	3830	5460	5472.03	7.45	0	-1812	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1444	16.11	0.34	12	0.08	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240404	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
142	20240404	120240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	80	2	1.47	58633650	10704	28.42	5430	5540	5430	7090	3830	5460	5477.73	7.45	0	-2292	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1465	16.34	0.34	12	0.04	339.00	16069.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5430	2.03	20240404	7750	-28.52	20230512	5070	9.27	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
143	20240404	110240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	30	2	0.55	39550510	7230	19.20	5430	5490	5430	7090	3830	5460	5470.33	7.45	0	-1574	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1452	16.19	0.34	12	0.03	339.00	16069.00	7750	20230512	-29.16	5070	20231024	8.28	6930	-20.78	20240205	5430	1.10	20240404	7750	-29.16	20230512	5070	8.28	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
144	20240404	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	30	2	0.55	25736380	4710	12.51	5430	5490	5430	7090	3830	5460	5464.20	7.45	0	-790	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1452	16.19	0.34	12	0.02	339.00	16069.00	7750	20230512	-29.16	5070	20231024	8.28	6930	-20.78	20240205	5430	1.10	20240404	7750	-29.16	20230512	5070	8.28	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
145	20240404	090241	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	0	3	0.00	4420450	814	2.16	5430	5460	5430	7090	3830	5460	5430.53	7.45	0	19	5533	5496	5463	5426	5393	5480	5410	138	1630	500	3930	10	1	26446135	1444	16.11	0.34	12	0.00	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240404	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1971167	N	N	0	N	00	N
146	20240403	160242	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-40	5	-0.73	205424540	37661	94.58	5500	5500	5430	7150	3850	5500	5454.56	7.47	0	-3110	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1444	16.11	0.34	12	0.14	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
147	20240403	150240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-50	5	-0.91	191191530	35049	88.02	5500	5500	5430	7150	3850	5500	5454.98	7.47	0	-2873	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1441	16.08	0.34	12	0.13	339.00	16069.00	7750	20230512	-29.68	5070	20231024	7.50	6930	-21.36	20240205	5430	0.37	20240403	7750	-29.68	20230512	5070	7.50	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
148	20240403	140239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-30	5	-0.55	175178600	32115	80.65	5500	5500	5430	7150	3850	5500	5454.73	7.47	0	-2539	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1447	16.14	0.34	12	0.12	339.00	16069.00	7750	20230512	-29.42	5070	20231024	7.89	6930	-21.07	20240205	5430	0.74	20240403	7750	-29.42	20230512	5070	7.89	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
149	20240403	130238	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-40	5	-0.73	148995570	27315	68.60	5500	5500	5430	7150	3850	5500	5454.72	7.47	0	-1905	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1444	16.11	0.34	12	0.10	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
150	20240403	120240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-40	5	-0.73	137546880	25216	63.32	5500	5500	5430	7150	3850	5500	5454.75	7.47	0	-1849	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1444	16.11	0.34	12	0.10	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5430	0.55	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
151	20240403	110239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-20	5	-0.36	104576800	19168	48.14	5500	5500	5440	7150	3850	5500	5455.80	7.47	0	-2021	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1449	16.17	0.34	12	0.07	339.00	16069.00	7750	20230512	-29.29	5070	20231024	8.09	6930	-20.92	20240205	5440	0.74	20240403	7750	-29.29	20230512	5070	8.09	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
152	20240403	100239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-40	5	-0.73	62784000	11499	28.88	5500	5500	5440	7150	3850	5500	5459.95	7.47	0	-1964	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1444	16.11	0.34	12	0.04	339.00	16069.00	7750	20230512	-29.55	5070	20231024	7.69	6930	-21.21	20240205	5440	0.37	20240403	7750	-29.55	20230512	5070	7.69	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
153	20240403	090240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	-20	5	-0.36	5827100	1062	2.67	5500	5500	5470	7150	3850	5500	5486.91	7.47	0	-22	5626	5562	5516	5452	5406	5540	5430	138	1650	500	3960	10	1	26446135	1449	16.17	0.34	12	0.00	339.00	16069.00	7750	20230512	-29.29	5070	20231024	8.09	6930	-20.92	20240205	5450	0.55	20240325	7750	-29.29	20230512	5070	8.09	20231024	1.11	N	012700	500	137 억		1974260	N	N	0	N	00	N
154	20240402	160234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-60	5	-1.08	217303110	39525	143.48	5560	5580	5470	7220	3900	5560	5497.86	7.52	0	-14023	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1455	16.22	0.34	12	0.15	339.00	16069.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5450	0.92	20240325	7750	-29.03	20230512	5070	8.48	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
155	20240402	150239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-60	5	-1.08	172469280	31344	113.78	5560	5580	5480	7220	3900	5560	5502.47	7.52	0	-11385	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1455	16.22	0.34	12	0.12	339.00	16069.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5450	0.92	20240325	7750	-29.03	20230512	5070	8.48	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
156	20240402	140240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-60	5	-1.08	135256570	24565	89.17	5560	5580	5480	7220	3900	5560	5506.07	7.52	0	-8870	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1455	16.22	0.34	12	0.09	339.00	16069.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5450	0.92	20240325	7750	-29.03	20230512	5070	8.48	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
157	20240402	130237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-60	5	-1.08	118778520	21564	78.28	5560	5580	5480	7220	3900	5560	5508.19	7.52	0	-8212	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1455	16.22	0.34	12	0.08	339.00	16069.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5450	0.92	20240325	7750	-29.03	20230512	5070	8.48	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
158	20240402	120236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	-60	5	-1.08	97495800	17689	64.21	5560	5580	5480	7220	3900	5560	5511.66	7.52	0	-7541	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1455	16.22	0.34	12	0.07	339.00	16069.00	7750	20230512	-29.03	5070	20231024	8.48	6930	-20.63	20240205	5450	0.92	20240325	7750	-29.03	20230512	5070	8.48	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
159	20240402	110237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-50	5	-0.90	53730330	9726	35.31	5560	5580	5500	7220	3900	5560	5524.40	7.52	0	-4316	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1457	16.25	0.34	12	0.04	339.00	16069.00	7750	20230512	-28.90	5070	20231024	8.68	6930	-20.49	20240205	5450	1.10	20240325	7750	-28.90	20230512	5070	8.68	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
160	20240402	100237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-20	5	-0.36	24014070	4334	15.73	5560	5580	5520	7220	3900	5560	5540.86	7.52	0	-2097	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1465	16.34	0.34	12	0.02	339.00	16069.00	7750	20230512	-28.52	5070	20231024	9.27	6930	-20.06	20240205	5450	1.65	20240325	7750	-28.52	20230512	5070	9.27	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
161	20240402	090235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	20	2	0.36	856260	154	0.56	5560	5580	5560	7220	3900	5560	5560.13	7.52	0	-153	5606	5582	5566	5542	5526	5575	5535	138	1660	500	4000	10	1	26446135	1476	16.46	0.35	12	0.00	339.00	16069.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.12	N	012700	500	137 억		1988284	N	N	0	N	00	N
162	20240401	160235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-30	5	-0.54	152693740	27444	65.26	5590	5590	5550	7260	3920	5590	5563.83	7.51	0	2720	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1470	16.40	0.35	12	0.10	339.00	16069.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5450	2.02	20240325	7750	-28.26	20230512	5070	9.66	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
163	20240401	150236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-30	5	-0.54	140607320	25269	60.09	5590	5590	5550	7260	3920	5590	5564.42	7.51	0	2870	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1470	16.40	0.35	12	0.10	339.00	16069.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5450	2.02	20240325	7750	-28.26	20230512	5070	9.66	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
164	20240401	140235	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-20	5	-0.36	120464840	21647	51.47	5590	5590	5550	7260	3920	5590	5564.97	7.51	0	3823	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1473	16.43	0.35	12	0.08	339.00	16069.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5450	2.20	20240325	7750	-28.13	20230512	5070	9.86	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
165	20240401	130236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-30	5	-0.54	102592350	18435	43.84	5590	5590	5550	7260	3920	5590	5565.09	7.51	0	4202	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1470	16.40	0.35	12	0.07	339.00	16069.00	7750	20230512	-28.26	5070	20231024	9.66	6930	-19.77	20240205	5450	2.02	20240325	7750	-28.26	20230512	5070	9.66	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
166	20240401	120237	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-20	5	-0.36	87055140	15639	37.19	5590	5590	5550	7260	3920	5590	5566.54	7.51	0	3835	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1473	16.43	0.35	12	0.06	339.00	16069.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5450	2.20	20240325	7750	-28.13	20230512	5070	9.86	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
167	20240401	110236	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	-20	5	-0.36	66256880	11902	28.30	5590	5590	5550	7260	3920	5590	5566.87	7.51	0	3727	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1473	16.43	0.35	12	0.05	339.00	16069.00	7750	20230512	-28.13	5070	20231024	9.86	6930	-19.62	20240205	5450	2.20	20240325	7750	-28.13	20230512	5070	9.86	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
168	20240401	100234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-10	5	-0.18	54902580	9862	23.45	5590	5590	5550	7260	3920	5590	5567.08	7.51	0	3754	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1476	16.46	0.35	12	0.04	339.00	16069.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N
169	20240401	090234	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-10	5	-0.18	737870	132	0.31	5590	5590	5580	7260	3920	5590	5589.92	7.51	0	-19	5703	5646	5603	5546	5503	5625	5525	138	1670	500	4020	10	1	26446135	1476	16.46	0.35	12	0.00	339.00	16069.00	7750	20230512	-28.00	5070	20231024	10.06	6930	-19.48	20240205	5450	2.39	20240325	7750	-28.00	20230512	5070	10.06	20231024	1.14	N	012700	500	137 억		1985564	N	N	0	N	00	N