KissMeData/069920/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	160637	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2130	-80	5	-3.62	418915730	199278	264.55	2210	2265	2035	2870	1550	2210	2102.17	0.38	0	25458	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	550	-3.60	1.29	12	0.77	-592.00	1650.00	5470	20230508	-61.06	2035	20240430	4.67	3540	-39.83	20240110	2035	4.67	20240430	5470	-61.06	20230508	2035	4.67	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
3	20240430	150647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2115	-95	5	-4.30	399729865	190231	252.54	2210	2265	2035	2870	1550	2210	2101.29	0.38	0	22566	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	546	-3.57	1.28	12	0.74	-592.00	1650.00	5470	20230508	-61.33	2035	20240430	3.93	3540	-40.25	20240110	2035	3.93	20240430	5470	-61.33	20230508	2035	3.93	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
4	20240430	140647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2120	-90	5	-4.07	385869095	183649	243.81	2210	2265	2035	2870	1550	2210	2101.12	0.38	0	24932	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	548	-3.58	1.28	12	0.71	-592.00	1650.00	5470	20230508	-61.24	2035	20240430	4.18	3540	-40.11	20240110	2035	4.18	20240430	5470	-61.24	20230508	2035	4.18	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
5	20240430	130646	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2120	-90	5	-4.07	355918970	169497	225.02	2210	2265	2035	2870	1550	2210	2099.85	0.38	0	19757	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	548	-3.58	1.28	12	0.66	-592.00	1650.00	5470	20230508	-61.24	2035	20240430	4.18	3540	-40.11	20240110	2035	4.18	20240430	5470	-61.24	20230508	2035	4.18	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
6	20240430	120647	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2070	-140	5	-6.33	283319470	134641	178.74	2210	2265	2035	2870	1550	2210	2104.26	0.38	0	-1968	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	535	-3.50	1.25	12	0.52	-592.00	1650.00	5470	20230508	-62.16	2035	20240430	1.72	3540	-41.53	20240110	2035	1.72	20240430	5470	-62.16	20230508	2035	1.72	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
7	20240430	110645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2075	-135	5	-6.11	236853045	111993	148.68	2210	2265	2050	2870	1550	2210	2114.89	0.38	0	-4766	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	536	-3.51	1.26	12	0.43	-592.00	1650.00	5470	20230508	-62.07	2050	20240430	1.22	3540	-41.38	20240110	2050	1.22	20240430	5470	-62.07	20230508	2050	1.22	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
8	20240430	100645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2130	-80	5	-3.62	112521310	52364	69.52	2210	2265	2100	2870	1550	2210	2148.83	0.38	0	-4257	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	550	-3.60	1.29	12	0.20	-592.00	1650.00	5470	20230508	-61.06	2100	20240430	1.43	3540	-39.83	20240110	2100	1.43	20240430	5470	-61.06	20230508	2100	1.43	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
9	20240430	090654	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2225	15	2	0.68	16622195	7443	9.88	2210	2265	2200	2870	1550	2210	2233.27	0.38	0	-2292	2423	2316	2263	2156	2103	2290	2130	129	660	500	1500	5	1	25826362	575	-3.76	1.35	12	0.03	-592.00	1650.00	5470	20230508	-59.32	2200	20240430	1.14	3540	-37.15	20240110	2200	1.14	20240430	5470	-59.32	20230508	2200	1.14	20240430	0.70	N	069920	500	129 억		98665	N	N	0	N	00	N
10	20240429	160635	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2210	-130	5	-5.56	168898770	75294	241.43	2340	2370	2210	3040	1640	2340	2243.19	0.47	0	-23570	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	571	-3.73	1.34	12	0.29	-592.00	1650.00	5470	20230508	-59.60	2210	20240429	0.00	3540	-37.57	20240110	2210	0.00	20240429	5470	-59.60	20230508	2210	0.00	20240429	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
11	20240429	150645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2225	-115	5	-4.91	140861690	62640	200.85	2340	2370	2220	3040	1640	2340	2248.75	0.47	0	-22621	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	575	-3.76	1.35	12	0.24	-592.00	1650.00	5470	20230508	-59.32	2220	20240429	0.23	3540	-37.15	20240110	2220	0.23	20240429	5470	-59.32	20230508	2220	0.23	20240429	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
12	20240429	140622	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2240	-100	5	-4.27	121806055	54087	173.43	2340	2370	2220	3040	1640	2340	2252.04	0.47	0	-17908	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	579	-3.78	1.36	12	0.21	-592.00	1650.00	5470	20230508	-59.05	2220	20240429	0.90	3540	-36.72	20240110	2220	0.90	20240429	5470	-59.05	20230508	2220	0.90	20240429	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
13	20240429	130645	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2255	-85	5	-3.63	91209290	40366	129.43	2340	2370	2220	3040	1640	2340	2259.56	0.47	0	-14442	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	582	-3.81	1.37	12	0.16	-592.00	1650.00	5470	20230508	-58.78	2220	20240429	1.58	3540	-36.30	20240110	2220	1.58	20240429	5470	-58.78	20230508	2220	1.58	20240429	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
14	20240429	120644	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2245	-95	5	-4.06	86623120	38318	122.87	2340	2370	2220	3040	1640	2340	2260.64	0.47	0	-13245	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	580	-3.79	1.36	12	0.15	-592.00	1650.00	5470	20230508	-58.96	2220	20240429	1.13	3540	-36.58	20240110	2220	1.13	20240429	5470	-58.96	20230508	2220	1.13	20240429	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
15	20240429	110626	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2265	-75	5	-3.21	71941550	31787	101.92	2340	2370	2220	3040	1640	2340	2263.24	0.47	0	-9746	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	585	-3.83	1.37	12	0.12	-592.00	1650.00	5470	20230508	-58.59	2220	20240429	2.03	3540	-36.02	20240110	2220	2.03	20240429	5470	-58.59	20230508	2220	2.03	20240429	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
16	20240429	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-70	5	-2.99	27342700	11939	38.28	2340	2370	2270	3040	1640	2340	2290.20	0.47	0	-4495	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	586	-3.83	1.38	12	0.05	-592.00	1650.00	5470	20230508	-58.50	2235	20240423	1.57	3540	-35.88	20240110	2235	1.57	20240423	5470	-58.50	20230508	2235	1.57	20240423	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
17	20240429	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	30	2	1.28	234195	101	0.32	2340	2370	2315	3040	1640	2340	2318.76	0.47	0	-100	2433	2386	2333	2286	2233	2360	2260	129	700	500	1590	5	1	25826362	612	-4.00	1.44	12	0.00	-592.00	1650.00	5470	20230508	-56.67	2235	20240423	6.04	3540	-33.05	20240110	2235	6.04	20240423	5470	-56.67	20230508	2235	6.04	20240423	0.73	N	069920	500	129 억		121336	N	N	0	N	00	N
18	20240426	160642	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	-35	5	-1.47	72073385	31187	103.06	2375	2380	2280	3085	1665	2375	2311.01	0.48	0	-1486	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	604	-3.95	1.42	12	0.12	-592.00	1650.00	5470	20230508	-57.22	2235	20240423	4.70	3540	-33.90	20240110	2235	4.70	20240423	5470	-57.22	20230508	2235	4.70	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
19	20240426	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-25	5	-1.05	64622325	27983	92.48	2375	2380	2280	3085	1665	2375	2309.34	0.48	0	-1474	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	607	-3.97	1.42	12	0.11	-592.00	1650.00	5470	20230508	-57.04	2235	20240423	5.15	3540	-33.62	20240110	2235	5.15	20240423	5470	-57.04	20230508	2235	5.15	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
20	20240426	140640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2380	5	2	0.21	56467250	24528	81.06	2375	2380	2280	3085	1665	2375	2302.15	0.48	0	-1449	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	615	-4.02	1.44	12	0.09	-592.00	1650.00	5470	20230508	-56.49	2235	20240423	6.49	3540	-32.77	20240110	2235	6.49	20240423	5470	-56.49	20230508	2235	6.49	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
21	20240426	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-55	5	-2.32	44263850	19280	63.71	2375	2380	2280	3085	1665	2375	2295.84	0.48	0	-2005	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	599	-3.92	1.41	12	0.07	-592.00	1650.00	5470	20230508	-57.59	2235	20240423	3.80	3540	-34.46	20240110	2235	3.80	20240423	5470	-57.59	20230508	2235	3.80	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
22	20240426	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	-60	5	-2.53	42991050	18731	61.90	2375	2380	2280	3085	1665	2375	2295.18	0.48	0	-1956	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	598	-3.91	1.40	12	0.07	-592.00	1650.00	5470	20230508	-57.68	2235	20240423	3.58	3540	-34.60	20240110	2235	3.58	20240423	5470	-57.68	20230508	2235	3.58	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
23	20240426	110640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-70	5	-2.95	36291150	15825	52.30	2375	2380	2280	3085	1665	2375	2293.28	0.48	0	-2011	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	595	-3.89	1.40	12	0.06	-592.00	1650.00	5470	20230508	-57.86	2235	20240423	3.13	3540	-34.89	20240110	2235	3.13	20240423	5470	-57.86	20230508	2235	3.13	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
24	20240426	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	-70	5	-2.95	7262445	3135	10.36	2375	2380	2305	3085	1665	2375	2316.57	0.48	0	-113	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	595	-3.89	1.40	12	0.01	-592.00	1650.00	5470	20230508	-57.86	2235	20240423	3.13	3540	-34.89	20240110	2235	3.13	20240423	5470	-57.86	20230508	2235	3.13	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
25	20240426	090643	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	-25	5	-1.05	139925	59	0.19	2375	2380	2345	3085	1665	2375	2371.61	0.48	0	-48	2451	2412	2356	2317	2261	2385	2290	129	710	500	1610	5	1	25826362	607	-3.97	1.42	12	0.00	-592.00	1650.00	5470	20230508	-57.04	2235	20240423	5.15	3540	-33.62	20240110	2235	5.15	20240423	5470	-57.04	20230508	2235	5.15	20240423	0.73	N	069920	500	129 억		122778	N	N	0	N	00	N
26	20240425	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	-25	5	-1.04	70815370	30260	83.52	2395	2395	2300	3120	1680	2400	2340.23	0.52	0	-10262	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	613	-4.01	1.44	12	0.12	-592.00	1650.00	5470	20230508	-56.58	2235	20240423	6.26	3540	-32.91	20240110	2235	6.26	20240423	5470	-56.58	20230508	2235	6.26	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
27	20240425	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-35	5	-1.46	65148150	27867	76.92	2395	2395	2300	3120	1680	2400	2337.82	0.52	0	-9339	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	611	-3.99	1.43	12	0.11	-592.00	1650.00	5470	20230508	-56.76	2235	20240423	5.82	3540	-33.19	20240110	2235	5.82	20240423	5470	-56.76	20230508	2235	5.82	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
28	20240425	140637	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-35	5	-1.46	60038615	25691	70.91	2395	2395	2300	3120	1680	2400	2336.95	0.52	0	-8913	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	611	-3.99	1.43	12	0.10	-592.00	1650.00	5470	20230508	-56.76	2235	20240423	5.82	3540	-33.19	20240110	2235	5.82	20240423	5470	-56.76	20230508	2235	5.82	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
29	20240425	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-35	5	-1.46	49063325	21050	58.10	2395	2395	2300	3120	1680	2400	2330.80	0.52	0	-5313	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	611	-3.99	1.43	12	0.08	-592.00	1650.00	5470	20230508	-56.76	2235	20240423	5.82	3540	-33.19	20240110	2235	5.82	20240423	5470	-56.76	20230508	2235	5.82	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
30	20240425	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-75	5	-3.12	27554625	11802	32.58	2395	2395	2300	3120	1680	2400	2334.74	0.52	0	-1933	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	600	-3.93	1.41	12	0.05	-592.00	1650.00	5470	20230508	-57.50	2235	20240423	4.03	3540	-34.32	20240110	2235	4.03	20240423	5470	-57.50	20230508	2235	4.03	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
31	20240425	110638	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-40	5	-1.67	14256615	6059	16.72	2395	2395	2330	3120	1680	2400	2352.97	0.52	0	-837	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	610	-3.99	1.43	12	0.02	-592.00	1650.00	5470	20230508	-56.86	2235	20240423	5.59	3540	-33.33	20240110	2235	5.59	20240423	5470	-56.86	20230508	2235	5.59	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
32	20240425	100637	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-30	5	-1.25	4009200	1704	4.70	2395	2395	2330	3120	1680	2400	2352.82	0.52	0	-531	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	612	-4.00	1.44	12	0.01	-592.00	1650.00	5470	20230508	-56.67	2235	20240423	6.04	3540	-33.05	20240110	2235	6.04	20240423	5470	-56.67	20230508	2235	6.04	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
33	20240425	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-40	5	-1.67	118400	50	0.14	2395	2395	2360	3120	1680	2400	2368.00	0.52	0	-46	2530	2465	2405	2340	2280	2497	2372	129	720	500	1630	5	1	25826362	610	-3.99	1.43	12	0.00	-592.00	1650.00	5470	20230508	-56.86	2235	20240423	5.59	3540	-33.33	20240110	2235	5.59	20240423	5470	-56.86	20230508	2235	5.59	20240423	0.74	N	069920	500	129 억		134152	N	N	0	N	00	N
34	20240424	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	10	2	0.42	86292910	36096	55.34	2390	2470	2345	3105	1675	2390	2390.65	0.52	0	-1234	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	620	-4.05	1.45	12	0.14	-592.00	1650.00	5470	20230508	-56.12	2235	20240423	7.38	3540	-32.20	20240110	2235	7.38	20240423	5470	-56.12	20230508	2235	7.38	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
35	20240424	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	5	2	0.21	84349215	35279	54.09	2390	2470	2345	3105	1675	2390	2390.92	0.52	0	-1609	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	619	-4.05	1.45	12	0.14	-592.00	1650.00	5470	20230508	-56.22	2235	20240423	7.16	3540	-32.34	20240110	2235	7.16	20240423	5470	-56.22	20230508	2235	7.16	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
36	20240424	140634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	0	3	0.00	79344395	33190	50.88	2390	2470	2345	3105	1675	2390	2390.61	0.52	0	-346	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	617	-4.04	1.45	12	0.13	-592.00	1650.00	5470	20230508	-56.31	2235	20240423	6.94	3540	-32.49	20240110	2235	6.94	20240423	5470	-56.31	20230508	2235	6.94	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
37	20240424	130640	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	-25	5	-1.05	76098095	31815	48.78	2390	2470	2345	3105	1675	2390	2391.89	0.52	0	-346	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	611	-3.99	1.43	12	0.12	-592.00	1650.00	5470	20230508	-56.76	2235	20240423	5.82	3540	-33.19	20240110	2235	5.82	20240423	5470	-56.76	20230508	2235	5.82	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
38	20240424	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-35	5	-1.46	73387995	30660	47.00	2390	2470	2345	3105	1675	2390	2393.61	0.52	0	-314	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	608	-3.98	1.43	12	0.12	-592.00	1650.00	5470	20230508	-56.95	2235	20240423	5.37	3540	-33.47	20240110	2235	5.37	20240423	5470	-56.95	20230508	2235	5.37	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
39	20240424	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-20	5	-0.84	70028415	29240	44.83	2390	2470	2345	3105	1675	2390	2394.95	0.52	0	-314	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	612	-4.00	1.44	12	0.11	-592.00	1650.00	5470	20230508	-56.67	2235	20240423	6.04	3540	-33.05	20240110	2235	6.04	20240423	5470	-56.67	20230508	2235	6.04	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
40	20240424	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	5	2	0.21	58424380	24318	37.28	2390	2470	2355	3105	1675	2390	2402.52	0.52	0	772	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	619	-4.05	1.45	12	0.09	-592.00	1650.00	5470	20230508	-56.22	2235	20240423	7.16	3540	-32.34	20240110	2235	7.16	20240423	5470	-56.22	20230508	2235	7.16	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
41	20240424	090636	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	0	3	0.00	2139810	898	1.38	2390	2400	2360	3105	1675	2390	2382.86	0.52	0	-436	2506	2447	2341	2282	2176	2477	2312	129	715	500	1620	5	1	25826362	617	-4.04	1.45	12	0.00	-592.00	1650.00	5470	20230508	-56.31	2235	20240423	6.94	3540	-32.49	20240110	2235	6.94	20240423	5470	-56.31	20230508	2235	6.94	20240423	0.75	N	069920	500	129 억		135359	N	N	0	N	00	N
42	20240423	160612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2390	50	2	2.14	149393820	65226	109.48	2340	2400	2235	3040	1640	2340	2290.40	0.43	0	24467	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	617	-4.04	1.45	12	0.25	-592.00	1650.00	5470	20230508	-56.31	2235	20240423	6.94	3540	-32.49	20240110	2235	6.94	20240423	5470	-56.31	20230508	2235	6.94	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
43	20240423	150632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2370	30	2	1.28	139829120	61197	102.72	2340	2400	2235	3040	1640	2340	2284.90	0.43	0	24383	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	612	-4.00	1.44	12	0.24	-592.00	1650.00	5470	20230508	-56.67	2235	20240423	6.04	3540	-33.05	20240110	2235	6.04	20240423	5470	-56.67	20230508	2235	6.04	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
44	20240423	140633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2375	35	2	1.50	131378790	57603	96.69	2340	2400	2235	3040	1640	2340	2280.76	0.43	0	23547	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	613	-4.01	1.44	12	0.22	-592.00	1650.00	5470	20230508	-56.58	2235	20240423	6.26	3540	-32.91	20240110	2235	6.26	20240423	5470	-56.58	20230508	2235	6.26	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
45	20240423	130631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2275	-65	5	-2.78	50730060	22183	37.23	2340	2400	2235	3040	1640	2340	2286.89	0.43	0	1864	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	588	-3.84	1.38	12	0.09	-592.00	1650.00	5470	20230508	-58.41	2235	20240423	1.79	3540	-35.73	20240110	2235	1.79	20240423	5470	-58.41	20230508	2235	1.79	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
46	20240423	120631	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2270	-70	5	-2.99	43164610	18846	31.63	2340	2400	2235	3040	1640	2340	2290.39	0.43	0	1742	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	586	-3.83	1.38	12	0.07	-592.00	1650.00	5470	20230508	-58.50	2235	20240423	1.57	3540	-35.88	20240110	2235	1.57	20240423	5470	-58.50	20230508	2235	1.57	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
47	20240423	110633	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2325	-15	5	-0.64	29495060	12826	21.53	2340	2400	2235	3040	1640	2340	2299.63	0.43	0	-2068	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	600	-3.93	1.41	12	0.05	-592.00	1650.00	5470	20230508	-57.50	2235	20240423	4.03	3540	-34.32	20240110	2235	4.03	20240423	5470	-57.50	20230508	2235	4.03	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
48	20240423	100632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2320	-20	5	-0.85	15207975	6615	11.10	2340	2400	2235	3040	1640	2340	2299.01	0.43	0	-269	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	599	-3.92	1.41	12	0.03	-592.00	1650.00	5470	20230508	-57.59	2235	20240423	3.80	3540	-34.46	20240110	2235	3.80	20240423	5470	-57.59	20230508	2235	3.80	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
49	20240423	090632	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2335	-5	5	-0.21	3662730	1565	2.63	2340	2400	2325	3040	1640	2340	2340.40	0.43	0	-521	2520	2430	2385	2295	2250	2407	2272	129	700	500	1590	5	1	25826362	603	-3.94	1.42	12	0.01	-592.00	1650.00	5470	20230508	-57.31	2325	20240423	0.43	3540	-34.04	20240110	2325	0.43	20240423	5470	-57.31	20230508	2325	0.43	20240423	0.75	N	069920	500	129 억		110893	N	N	0	N	00	N
50	20240422	160630	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2340	-80	5	-3.31	141592025	59415	120.47	2475	2475	2340	3145	1695	2420	2383.10	0.46	0	-6380	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	604	-3.95	1.42	12	0.23	-592.00	1650.00	5470	20230508	-57.22	2340	20240422	0.00	3540	-33.90	20240110	2340	0.00	20240422	5470	-57.22	20230508	2340	0.00	20240422	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
51	20240422	150629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2375	-45	5	-1.86	126273225	52891	107.24	2475	2475	2340	3145	1695	2420	2387.42	0.46	0	-6369	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	613	-4.01	1.44	12	0.20	-592.00	1650.00	5470	20230508	-56.58	2340	20240422	1.50	3540	-32.91	20240110	2340	1.50	20240422	5470	-56.58	20230508	2340	1.50	20240422	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
52	20240422	140629	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2395	-25	5	-1.03	111606880	46711	94.71	2475	2475	2350	3145	1695	2420	2389.31	0.46	0	-5993	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	619	-4.05	1.45	12	0.18	-592.00	1650.00	5470	20230508	-56.22	2350	20240422	1.91	3540	-32.34	20240110	2350	1.91	20240422	5470	-56.22	20230508	2350	1.91	20240422	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
53	20240422	130627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2385	-35	5	-1.45	95031725	39739	80.57	2475	2475	2350	3145	1695	2420	2391.40	0.46	0	-5230	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	616	-4.03	1.45	12	0.15	-592.00	1650.00	5470	20230508	-56.40	2350	20240422	1.49	3540	-32.63	20240110	2350	1.49	20240422	5470	-56.40	20230508	2350	1.49	20240422	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
54	20240422	120627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2380	-40	5	-1.65	66800935	27774	56.31	2475	2475	2350	3145	1695	2420	2405.16	0.46	0	-5143	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	615	-4.02	1.44	12	0.11	-592.00	1650.00	5470	20230508	-56.49	2350	20240422	1.28	3540	-32.77	20240110	2350	1.28	20240422	5470	-56.49	20230508	2350	1.28	20240422	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
55	20240422	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-25	5	-1.03	54728190	22684	45.99	2475	2475	2395	3145	1695	2420	2412.63	0.46	0	-5034	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	619	-4.05	1.45	12	0.09	-592.00	1650.00	5470	20230508	-56.22	2360	20240419	1.48	3540	-32.34	20240110	2360	1.48	20240419	5470	-56.22	20230508	2360	1.48	20240419	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
56	20240422	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	40	2	1.65	32227810	13333	27.03	2475	2475	2400	3145	1695	2420	2417.15	0.46	0	605	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	635	-4.16	1.49	12	0.05	-592.00	1650.00	5470	20230508	-55.03	2360	20240419	4.24	3540	-30.51	20240110	2360	4.24	20240419	5470	-55.03	20230508	2360	4.24	20240419	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
57	20240422	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	20	2	0.83	905090	373	0.76	2475	2475	2425	3145	1695	2420	2426.51	0.46	0	10	2573	2496	2428	2351	2283	2462	2317	129	725	500	1640	5	1	25826362	630	-4.12	1.48	12	0.00	-592.00	1650.00	5470	20230508	-55.39	2360	20240419	3.39	3540	-31.07	20240110	2360	3.39	20240419	5470	-55.39	20230508	2360	3.39	20240419	0.76	N	069920	500	129 억		118901	N	N	0	N	00	N
58	20240419	160600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2420	-60	5	-2.42	119035475	49321	106.59	2475	2505	2360	3220	1740	2480	2413.48	0.50	0	-9565	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	625	-4.09	1.47	12	0.19	-592.00	1650.00	5470	20230508	-55.76	2360	20240419	2.54	3540	-31.64	20240110	2360	2.54	20240419	5470	-55.76	20230508	2360	2.54	20240419	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
59	20240419	150606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2385	-95	5	-3.83	107766420	44602	96.39	2475	2505	2360	3220	1740	2480	2416.18	0.50	0	-8703	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	616	-4.03	1.45	12	0.17	-592.00	1650.00	5470	20230508	-56.40	2360	20240419	1.06	3540	-32.63	20240110	2360	1.06	20240419	5470	-56.40	20230508	2360	1.06	20240419	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
60	20240419	140600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2430	-50	5	-2.02	95582440	39495	85.35	2475	2505	2385	3220	1740	2480	2420.11	0.50	0	-7792	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	628	-4.10	1.47	12	0.15	-592.00	1650.00	5470	20230508	-55.58	2385	20240419	1.89	3540	-31.36	20240110	2385	1.89	20240419	5470	-55.58	20230508	2385	1.89	20240419	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
61	20240419	130601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2420	-60	5	-2.42	88817945	36696	79.30	2475	2505	2385	3220	1740	2480	2420.37	0.50	0	-7201	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	625	-4.09	1.47	12	0.14	-592.00	1650.00	5470	20230508	-55.76	2385	20240419	1.47	3540	-31.64	20240110	2385	1.47	20240419	5470	-55.76	20230508	2385	1.47	20240419	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
62	20240419	120558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2400	-80	5	-3.23	83529750	34498	74.55	2475	2505	2385	3220	1740	2480	2421.29	0.50	0	-7145	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	620	-4.05	1.45	12	0.13	-592.00	1650.00	5470	20230508	-56.12	2385	20240419	0.63	3540	-32.20	20240110	2385	0.63	20240419	5470	-56.12	20230508	2385	0.63	20240419	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
63	20240419	110605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2440	-40	5	-1.61	75693480	31229	67.49	2475	2505	2390	3220	1740	2480	2423.82	0.50	0	-7485	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	630	-4.12	1.48	12	0.12	-592.00	1650.00	5470	20230508	-55.39	2390	20240419	2.09	3540	-31.07	20240110	2390	2.09	20240419	5470	-55.39	20230508	2390	2.09	20240419	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
64	20240419	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-20	5	-0.81	29844785	12131	26.22	2475	2505	2430	3220	1740	2480	2460.21	0.50	0	-9770	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	635	-4.16	1.49	12	0.05	-592.00	1650.00	5470	20230508	-55.03	2390	20231019	2.93	3540	-30.51	20240110	2400	2.50	20240418	5470	-55.03	20230508	2390	2.93	20231019	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
65	20240419	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	25	2	1.01	1578545	634	1.37	2475	2505	2475	3220	1740	2480	2489.82	0.50	0	-296	2593	2536	2468	2411	2343	2565	2440	129	740	500	1680	5	1	25826362	647	-4.23	1.52	12	0.00	-592.00	1650.00	5470	20230508	-54.20	2390	20231019	4.81	3540	-29.24	20240110	2400	4.38	20240418	5470	-54.20	20230508	2390	4.81	20231019	0.77	N	069920	500	129 억		128466	N	N	0	N	00	N
66	20240418	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	0	3	0.00	110454170	44942	64.42	2440	2525	2400	3220	1740	2480	2457.70	0.50	0	-1492	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	640	-4.19	1.50	12	0.17	-592.00	1650.00	5470	20230508	-54.66	2390	20231019	3.77	3540	-29.94	20240110	2400	3.33	20240418	5470	-54.66	20230508	2390	3.77	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
67	20240418	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-15	5	-0.60	108142250	44008	63.08	2440	2525	2400	3220	1740	2480	2457.33	0.50	0	-1351	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	637	-4.16	1.49	12	0.17	-592.00	1650.00	5470	20230508	-54.94	2390	20231019	3.14	3540	-30.37	20240110	2400	2.71	20240418	5470	-54.94	20230508	2390	3.14	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
68	20240418	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	5	2	0.20	97561320	39712	56.92	2440	2525	2400	3220	1740	2480	2456.72	0.50	0	-38	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	642	-4.20	1.51	12	0.15	-592.00	1650.00	5470	20230508	-54.57	2390	20231019	3.97	3540	-29.80	20240110	2400	3.54	20240418	5470	-54.57	20230508	2390	3.97	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
69	20240418	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	10	2	0.40	95921220	39052	55.98	2440	2525	2400	3220	1740	2480	2456.24	0.50	0	178	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	643	-4.21	1.51	12	0.15	-592.00	1650.00	5470	20230508	-54.48	2390	20231019	4.18	3540	-29.66	20240110	2400	3.75	20240418	5470	-54.48	20230508	2390	4.18	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
70	20240418	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-5	5	-0.20	89902310	36638	52.52	2440	2525	2400	3220	1740	2480	2453.80	0.50	0	99	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	639	-4.18	1.50	12	0.14	-592.00	1650.00	5470	20230508	-54.75	2390	20231019	3.56	3540	-30.08	20240110	2400	3.12	20240418	5470	-54.75	20230508	2390	3.56	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
71	20240418	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-5	5	-0.20	55695265	22911	32.84	2440	2480	2400	3220	1740	2480	2430.94	0.50	0	-2136	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	639	-4.18	1.50	12	0.09	-592.00	1650.00	5470	20230508	-54.75	2390	20231019	3.56	3540	-30.08	20240110	2400	3.12	20240418	5470	-54.75	20230508	2390	3.56	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
72	20240418	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	-60	5	-2.42	20742505	8489	12.17	2440	2480	2415	3220	1740	2480	2443.46	0.50	0	-4778	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	625	-4.09	1.47	12	0.03	-592.00	1650.00	5470	20230508	-55.76	2390	20231019	1.26	3540	-31.64	20240110	2415	0.21	20240418	5470	-55.76	20230508	2390	1.26	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
73	20240418	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2450	-30	5	-1.21	1623480	665	0.95	2440	2450	2440	3220	1740	2480	2441.32	0.50	0	-415	2780	2630	2540	2390	2300	2585	2345	129	740	500	1680	5	1	25826362	633	-4.14	1.48	12	0.00	-592.00	1650.00	5470	20230508	-55.21	2390	20231019	2.51	3540	-30.79	20240110	2440	0.41	20240418	5470	-55.21	20230508	2390	2.51	20231019	0.77	N	069920	500	129 억		129958	N	N	0	N	00	N
74	20240417	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2480	-110	5	-4.25	173530950	68926	335.63	2620	2690	2450	3365	1815	2590	2517.64	0.57	0	-18315	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	640	-4.19	1.50	12	0.27	-592.00	1650.00	5470	20230508	-54.66	2390	20231019	3.77	3540	-29.94	20240110	2450	1.22	20240417	5470	-54.66	20230508	2390	3.77	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
75	20240417	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-105	5	-4.05	158397700	62795	305.78	2620	2690	2470	3365	1815	2590	2522.46	0.57	0	-16992	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	642	-4.20	1.51	12	0.24	-592.00	1650.00	5470	20230508	-54.57	2390	20231019	3.97	3540	-29.80	20240110	2470	0.61	20240417	5470	-54.57	20230508	2390	3.97	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
76	20240417	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	-100	5	-3.86	128137495	50621	246.50	2620	2690	2480	3365	1815	2590	2531.31	0.57	0	-11518	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	643	-4.21	1.51	12	0.20	-592.00	1650.00	5470	20230508	-54.48	2390	20231019	4.18	3540	-29.66	20240110	2480	0.40	20240417	5470	-54.48	20230508	2390	4.18	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
77	20240417	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-90	5	-3.47	112307520	44270	215.57	2620	2690	2480	3365	1815	2590	2536.88	0.57	0	-8458	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	646	-4.22	1.52	12	0.17	-592.00	1650.00	5470	20230508	-54.30	2390	20231019	4.60	3540	-29.38	20240110	2480	0.81	20240417	5470	-54.30	20230508	2390	4.60	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
78	20240417	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-85	5	-3.28	81070825	31757	154.64	2620	2690	2490	3365	1815	2590	2552.85	0.57	0	-6157	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	647	-4.23	1.52	12	0.12	-592.00	1650.00	5470	20230508	-54.20	2390	20231019	4.81	3540	-29.24	20240110	2490	0.60	20240417	5470	-54.20	20230508	2390	4.81	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
79	20240417	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2565	-25	5	-0.97	35673065	13751	66.96	2620	2690	2555	3365	1815	2590	2594.22	0.57	0	-1780	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	662	-4.33	1.55	12	0.05	-592.00	1650.00	5470	20230508	-53.11	2390	20231019	7.32	3540	-27.54	20240110	2550	0.59	20240415	5470	-53.11	20230508	2390	7.32	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
80	20240417	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	45	2	1.74	22424050	8582	41.79	2620	2690	2555	3365	1815	2590	2612.92	0.57	0	-1616	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	681	-4.45	1.60	12	0.03	-592.00	1650.00	5470	20230508	-51.83	2390	20231019	10.25	3540	-25.56	20240110	2550	3.33	20240415	5470	-51.83	20230508	2390	10.25	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
81	20240417	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	5	2	0.19	14936380	5685	27.68	2620	2690	2575	3365	1815	2590	2627.33	0.57	0	-3338	2710	2650	2600	2540	2490	2645	2535	129	775	500	1760	5	1	25826362	670	-4.38	1.57	12	0.02	-592.00	1650.00	5470	20230508	-52.56	2390	20231019	8.58	3540	-26.69	20240110	2550	1.76	20240415	5470	-52.56	20230508	2390	8.58	20231019	0.87	N	069920	500	129 억		148269	N	N	0	N	00	N
82	20240416	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	0	3	0.00	52870360	20536	63.99	2590	2660	2550	3365	1815	2590	2574.52	0.59	0	-4810	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	669	-4.38	1.57	12	0.08	-592.00	1650.00	5470	20230508	-52.65	2390	20231019	8.37	3540	-26.84	20240110	2550	1.57	20240416	5470	-52.65	20230508	2390	8.37	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
83	20240416	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	0	3	0.00	31629830	12266	38.22	2590	2660	2550	3365	1815	2590	2578.66	0.59	0	-4723	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	669	-4.38	1.57	12	0.05	-592.00	1650.00	5470	20230508	-52.65	2390	20231019	8.37	3540	-26.84	20240110	2550	1.57	20240416	5470	-52.65	20230508	2390	8.37	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
84	20240416	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	5	2	0.19	26584580	10305	32.11	2590	2660	2550	3365	1815	2590	2579.77	0.59	0	-4222	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	670	-4.38	1.57	12	0.04	-592.00	1650.00	5470	20230508	-52.56	2390	20231019	8.58	3540	-26.69	20240110	2550	1.76	20240416	5470	-52.56	20230508	2390	8.58	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
85	20240416	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	5	2	0.19	23539170	9130	28.45	2590	2660	2550	3365	1815	2590	2578.22	0.59	0	-3489	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	670	-4.38	1.57	12	0.04	-592.00	1650.00	5470	20230508	-52.56	2390	20231019	8.58	3540	-26.69	20240110	2550	1.76	20240416	5470	-52.56	20230508	2390	8.58	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
86	20240416	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	2575	-15	5	-0.58	18940035	7346	22.89	2590	2660	2550	3365	1815	2590	2578.28	0.59	0	-3040	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	665	-4.35	1.56	12	0.03	-592.00	1650.00	5470	20230508	-52.93	2390	20231019	7.74	3540	-27.26	20240110	2550	0.98	20240416	5470	-52.93	20230508	2390	7.74	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
87	20240416	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	2570	-20	5	-0.77	17616410	6831	21.29	2590	2660	2550	3365	1815	2590	2578.89	0.59	0	-3040	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	664	-4.34	1.56	12	0.03	-592.00	1650.00	5470	20230508	-53.02	2390	20231019	7.53	3540	-27.40	20240110	2550	0.78	20240416	5470	-53.02	20230508	2390	7.53	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
88	20240416	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-30	5	-1.16	11713460	4522	14.09	2590	2660	2550	3365	1815	2590	2590.33	0.59	0	-2096	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	661	-4.32	1.55	12	0.02	-592.00	1650.00	5470	20230508	-53.20	2390	20231019	7.11	3540	-27.68	20240110	2550	0.39	20240416	5470	-53.20	20230508	2390	7.11	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
89	20240416	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	0	3	0.00	743330	287	0.89	2590	2590	2590	3365	1815	2590	2590.00	0.59	0	82	2763	2676	2613	2526	2463	2645	2495	129	775	500	1760	5	1	25826362	669	-4.38	1.57	12	0.00	-592.00	1650.00	5470	20230508	-52.65	2390	20231019	8.37	3540	-26.84	20240110	2550	1.57	20240415	5470	-52.65	20230508	2390	8.37	20231019	0.88	N	069920	500	129 억		153079	N	N	0	N	00	N
90	20240415	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2590	-30	5	-1.15	84022650	32091	73.60	2680	2700	2550	3405	1835	2620	2618.26	0.63	0	-10406	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	669	-4.38	1.57	12	0.12	-592.00	1650.00	5470	20230508	-52.65	2390	20231019	8.37	3540	-26.84	20240110	2550	1.57	20240415	5470	-52.65	20230508	2390	8.37	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
91	20240415	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	2625	5	2	0.19	79845050	30480	69.90	2680	2700	2550	3405	1835	2620	2619.59	0.63	0	-10197	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	678	-4.43	1.59	12	0.12	-592.00	1650.00	5470	20230508	-52.01	2390	20231019	9.83	3540	-25.85	20240110	2550	2.94	20240415	5470	-52.01	20230508	2390	9.83	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
92	20240415	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-5	5	-0.19	72263570	27555	63.20	2680	2700	2550	3405	1835	2620	2622.52	0.63	0	-8842	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	675	-4.42	1.58	12	0.11	-592.00	1650.00	5470	20230508	-52.19	2390	20231019	9.41	3540	-26.13	20240110	2550	2.55	20240415	5470	-52.19	20230508	2390	9.41	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
93	20240415	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	10	2	0.38	53298445	20186	46.29	2680	2700	2585	3405	1835	2620	2640.37	0.63	0	-8749	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	679	-4.44	1.59	12	0.08	-592.00	1650.00	5470	20230508	-51.92	2390	20231019	10.04	3540	-25.71	20240110	2560	2.73	20240405	5470	-51.92	20230508	2390	10.04	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
94	20240415	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	53240650	20164	46.24	2680	2700	2585	3405	1835	2620	2640.38	0.63	0	-8736	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	683	-4.47	1.60	12	0.08	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2560	3.32	20240405	5470	-51.65	20230508	2390	10.67	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
95	20240415	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	55	2	2.10	50987520	19306	44.28	2680	2700	2585	3405	1835	2620	2641.02	0.63	0	-8385	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	691	-4.52	1.62	12	0.07	-592.00	1650.00	5470	20230508	-51.10	2390	20231019	11.92	3540	-24.44	20240110	2560	4.49	20240405	5470	-51.10	20230508	2390	11.92	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
96	20240415	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	65	2	2.48	50854190	19256	44.16	2680	2700	2585	3405	1835	2620	2640.95	0.63	0	-8345	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	693	-4.54	1.63	12	0.07	-592.00	1650.00	5470	20230508	-50.91	2390	20231019	12.34	3540	-24.15	20240110	2560	4.88	20240405	5470	-50.91	20230508	2390	12.34	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
97	20240415	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-25	5	-0.95	15298430	5881	13.49	2680	2680	2590	3405	1835	2620	2601.33	0.63	0	-1028	2856	2737	2671	2552	2486	2705	2520	129	785	500	1780	5	1	25826362	670	-4.38	1.57	12	0.02	-592.00	1650.00	5470	20230508	-52.56	2390	20231019	8.58	3540	-26.69	20240110	2560	1.37	20240405	5470	-52.56	20230508	2390	8.58	20231019	0.88	N	069920	500	129 억		163220	N	N	0	N	00	N
98	20240412	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-90	5	-3.32	115844330	43603	94.61	2680	2790	2605	3520	1900	2710	2657.20	0.66	0	-6156	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	677	-4.43	1.59	12	0.17	-592.00	1650.00	5470	20230508	-52.10	2390	20231019	9.62	3540	-25.99	20240110	2560	2.34	20240405	5470	-52.10	20230508	2390	9.62	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
99	20240412	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-70	5	-2.58	108408365	40765	88.46	2680	2790	2605	3520	1900	2710	2659.35	0.66	0	-6021	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	682	-4.46	1.60	12	0.16	-592.00	1650.00	5470	20230508	-51.74	2390	20231019	10.46	3540	-25.42	20240110	2560	3.12	20240405	5470	-51.74	20230508	2390	10.46	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
100	20240412	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-75	5	-2.77	99340230	37314	80.97	2680	2790	2610	3520	1900	2710	2662.28	0.66	0	-5678	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	681	-4.45	1.60	12	0.14	-592.00	1650.00	5470	20230508	-51.83	2390	20231019	10.25	3540	-25.56	20240110	2560	2.93	20240405	5470	-51.83	20230508	2390	10.25	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
101	20240412	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	0	3	0.00	74354060	27841	60.41	2680	2790	2630	3520	1900	2710	2670.67	0.66	0	-5530	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	700	-4.58	1.64	12	0.11	-592.00	1650.00	5470	20230508	-50.46	2390	20231019	13.39	3540	-23.45	20240110	2560	5.86	20240405	5470	-50.46	20230508	2390	13.39	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
102	20240412	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-70	5	-2.58	56759330	21317	46.26	2680	2790	2630	3520	1900	2710	2662.63	0.66	0	-3624	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	682	-4.46	1.60	12	0.08	-592.00	1650.00	5470	20230508	-51.74	2390	20231019	10.46	3540	-25.42	20240110	2560	3.12	20240405	5470	-51.74	20230508	2390	10.46	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
103	20240412	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-30	5	-1.11	48424435	18202	39.50	2680	2790	2630	3520	1900	2710	2660.39	0.66	0	-3065	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	692	-4.53	1.62	12	0.07	-592.00	1650.00	5470	20230508	-51.01	2390	20231019	12.13	3540	-24.29	20240110	2560	4.69	20240405	5470	-51.01	20230508	2390	12.13	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
104	20240412	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-80	5	-2.95	37098530	13969	30.31	2680	2790	2630	3520	1900	2710	2655.78	0.66	0	-2425	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	679	-4.44	1.59	12	0.05	-592.00	1650.00	5470	20230508	-51.92	2390	20231019	10.04	3540	-25.71	20240110	2560	2.73	20240405	5470	-51.92	20230508	2390	10.04	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
105	20240412	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	15	2	0.55	9320680	3465	7.52	2680	2790	2680	3520	1900	2710	2689.95	0.66	0	-109	2823	2766	2688	2631	2553	2795	2660	129	810	500	1840	5	1	25826362	704	-4.60	1.65	12	0.01	-592.00	1650.00	5470	20230508	-50.18	2390	20231019	14.02	3540	-23.02	20240110	2560	6.45	20240405	5470	-50.18	20230508	2390	14.02	20231019	0.89	N	069920	500	129 억		169375	N	N	0	N	00	N
106	20240411	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	40	2	1.50	124602015	46085	281.18	2670	2745	2610	3470	1870	2670	2703.74	0.66	0	-898	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	700	-4.58	1.64	12	0.18	-592.00	1650.00	5470	20230508	-50.46	2390	20231019	13.39	3540	-23.45	20240110	2560	5.86	20240405	5470	-50.46	20230508	2390	13.39	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
107	20240411	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	40	2	1.50	119349925	44141	269.32	2670	2745	2610	3470	1870	2670	2703.83	0.66	0	-686	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	700	-4.58	1.64	12	0.17	-592.00	1650.00	5470	20230508	-50.46	2390	20231019	13.39	3540	-23.45	20240110	2560	5.86	20240405	5470	-50.46	20230508	2390	13.39	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
108	20240411	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	70	2	2.62	101819105	37678	229.88	2670	2745	2610	3470	1870	2670	2702.35	0.66	0	2337	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	708	-4.63	1.66	12	0.15	-592.00	1650.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2560	7.03	20240405	5470	-49.91	20230508	2390	14.64	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
109	20240411	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	20	2	0.75	33329005	12508	76.31	2670	2720	2610	3470	1870	2670	2664.62	0.66	0	-1851	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	695	-4.54	1.63	12	0.05	-592.00	1650.00	5470	20230508	-50.82	2390	20231019	12.55	3540	-24.01	20240110	2560	5.08	20240405	5470	-50.82	20230508	2390	12.55	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
110	20240411	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	20	2	0.75	26903040	10115	61.71	2670	2720	2610	3470	1870	2670	2659.72	0.66	0	-1828	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	695	-4.54	1.63	12	0.04	-592.00	1650.00	5470	20230508	-50.82	2390	20231019	12.55	3540	-24.01	20240110	2560	5.08	20240405	5470	-50.82	20230508	2390	12.55	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
111	20240411	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	10	2	0.37	24154235	9091	55.47	2670	2720	2610	3470	1870	2670	2656.94	0.66	0	-1951	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	692	-4.53	1.62	12	0.04	-592.00	1650.00	5470	20230508	-51.01	2390	20231019	12.13	3540	-24.29	20240110	2560	4.69	20240405	5470	-51.01	20230508	2390	12.13	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
112	20240411	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	10	2	0.37	18295455	6881	41.98	2670	2720	2610	3470	1870	2670	2658.84	0.66	0	-1919	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	692	-4.53	1.62	12	0.03	-592.00	1650.00	5470	20230508	-51.01	2390	20231019	12.13	3540	-24.29	20240110	2560	4.69	20240405	5470	-51.01	20230508	2390	12.13	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
113	20240411	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-35	5	-1.31	992215	376	2.29	2670	2720	2635	3470	1870	2670	2638.87	0.66	0	-312	2790	2730	2665	2605	2540	2760	2635	129	800	500	1810	5	1	25826362	681	-4.45	1.60	12	0.00	-592.00	1650.00	5470	20230508	-51.83	2390	20231019	10.25	3540	-25.56	20240110	2560	2.93	20240405	5470	-51.83	20230508	2390	10.25	20231019	0.89	N	069920	500	129 억		170273	N	N	0	N	00	N
114	20240409	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	43161440	16390	16.86	2650	2725	2600	3405	1835	2620	2633.40	0.68	0	-4187	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	690	-4.51	1.62	12	0.06	-592.00	1650.00	5470	20230508	-51.19	2390	20231019	11.72	3540	-24.58	20240110	2560	4.30	20240405	5470	-51.19	20230508	2390	11.72	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
115	20240409	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	35	2	1.34	35641280	13535	13.93	2650	2725	2600	3405	1835	2620	2633.27	0.68	0	-3892	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	686	-4.48	1.61	12	0.05	-592.00	1650.00	5470	20230508	-51.46	2390	20231019	11.09	3540	-25.00	20240110	2560	3.71	20240405	5470	-51.46	20230508	2390	11.09	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
116	20240409	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-5	5	-0.19	31528100	11961	12.31	2650	2725	2600	3405	1835	2620	2635.91	0.68	0	-3638	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	675	-4.42	1.58	12	0.05	-592.00	1650.00	5470	20230508	-52.19	2390	20231019	9.41	3540	-26.13	20240110	2560	2.15	20240405	5470	-52.19	20230508	2390	9.41	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
117	20240409	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	27830175	10541	10.85	2650	2725	2600	3405	1835	2620	2640.18	0.68	0	-2882	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	683	-4.47	1.60	12	0.04	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2560	3.32	20240405	5470	-51.65	20230508	2390	10.67	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
118	20240409	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	22027045	8321	8.56	2650	2725	2620	3405	1835	2620	2647.16	0.68	0	-2564	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	683	-4.47	1.60	12	0.03	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2560	3.32	20240405	5470	-51.65	20230508	2390	10.67	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
119	20240409	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	11497455	4328	4.45	2650	2725	2620	3405	1835	2620	2656.53	0.68	0	-1514	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	690	-4.51	1.62	12	0.02	-592.00	1650.00	5470	20230508	-51.19	2390	20231019	11.72	3540	-24.58	20240110	2560	4.30	20240405	5470	-51.19	20230508	2390	11.72	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
120	20240409	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	50	2	1.91	8404880	3169	3.26	2650	2725	2620	3405	1835	2620	2652.22	0.68	0	-1278	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	690	-4.51	1.62	12	0.01	-592.00	1650.00	5470	20230508	-51.19	2390	20231019	11.72	3540	-24.58	20240110	2560	4.30	20240405	5470	-51.19	20230508	2390	11.72	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
121	20240409	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	25	2	0.95	248885	94	0.10	2650	2650	2620	3405	1835	2620	2647.71	0.68	0	41	2996	2807	2701	2512	2406	2755	2460	129	785	500	1780	5	1	25826362	683	-4.47	1.60	12	0.00	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2560	3.32	20240405	5470	-51.65	20230508	2390	10.67	20231019	0.93	N	069920	500	129 억		174499	N	N	0	N	00	N
122	20240408	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	2620	-270	5	-9.34	258034945	97195	63.02	2890	2890	2595	3755	2025	2890	2654.82	0.81	0	-34836	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	677	-4.43	1.59	12	0.38	-592.00	1650.00	5470	20230508	-52.10	2390	20231019	9.62	3540	-25.99	20240110	2560	2.34	20240405	5470	-52.10	20230508	2390	9.62	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
123	20240408	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-250	5	-8.65	202836555	76282	49.46	2890	2890	2595	3755	2025	2890	2659.04	0.81	0	-31376	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	682	-4.46	1.60	12	0.30	-592.00	1650.00	5470	20230508	-51.74	2390	20231019	10.46	3540	-25.42	20240110	2560	3.12	20240405	5470	-51.74	20230508	2390	10.46	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
124	20240408	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	-275	5	-9.52	200600865	75431	48.91	2890	2890	2595	3755	2025	2890	2659.40	0.81	0	-31581	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	675	-4.42	1.58	12	0.29	-592.00	1650.00	5470	20230508	-52.19	2390	20231019	9.41	3540	-26.13	20240110	2560	2.15	20240405	5470	-52.19	20230508	2390	9.41	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
125	20240408	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-260	5	-9.00	189180280	71079	46.09	2890	2890	2595	3755	2025	2890	2661.55	0.81	0	-28141	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	679	-4.44	1.59	12	0.28	-592.00	1650.00	5470	20230508	-51.92	2390	20231019	10.04	3540	-25.71	20240110	2560	2.73	20240405	5470	-51.92	20230508	2390	10.04	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
126	20240408	120536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-245	5	-8.48	173595495	65167	42.26	2890	2890	2595	3755	2025	2890	2663.86	0.81	0	-24509	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	683	-4.47	1.60	12	0.25	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2560	3.32	20240405	5470	-51.65	20230508	2390	10.67	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
127	20240408	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-285	5	-9.86	155629045	58340	37.83	2890	2890	2595	3755	2025	2890	2667.62	0.81	0	-20759	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	673	-4.40	1.58	12	0.23	-592.00	1650.00	5470	20230508	-52.38	2390	20231019	9.00	3540	-26.41	20240110	2560	1.76	20240405	5470	-52.38	20230508	2390	9.00	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
128	20240408	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-215	5	-7.44	87412755	32383	21.00	2890	2890	2630	3755	2025	2890	2699.34	0.81	0	-5075	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	691	-4.52	1.62	12	0.13	-592.00	1650.00	5470	20230508	-51.10	2390	20231019	11.92	3540	-24.44	20240110	2560	4.49	20240405	5470	-51.10	20230508	2390	11.92	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
129	20240408	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-15	5	-0.52	1041080	369	0.24	2890	2890	2810	3755	2025	2890	2821.36	0.81	0	-218	3110	3000	2780	2670	2450	3055	2725	129	865	500	1960	5	1	25826362	743	-4.86	1.74	12	0.00	-592.00	1650.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2560	12.30	20240405	5470	-47.44	20230508	2390	20.29	20231019	0.95	N	069920	500	129 억		209144	N	N	0	N	00	N
130	20240405	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	215	2	8.04	413228285	153619	353.81	2700	2890	2560	3475	1875	2675	2689.56	0.58	0	60941	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	746	-4.88	1.75	12	0.59	-592.00	1650.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2560	12.89	20240405	5470	-47.17	20230508	2390	20.92	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
131	20240405	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	195	2	7.29	383571045	143323	330.09	2700	2870	2560	3475	1875	2675	2676.27	0.58	0	59049	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	741	-4.85	1.74	12	0.55	-592.00	1650.00	5470	20230508	-47.53	2390	20231019	20.08	3540	-18.93	20240110	2560	12.11	20240405	5470	-47.53	20230508	2390	20.08	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
132	20240405	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	115	2	4.30	321603305	121327	279.43	2700	2790	2560	3475	1875	2675	2650.72	0.58	0	40522	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	721	-4.71	1.69	12	0.47	-592.00	1650.00	5470	20230508	-48.99	2390	20231019	16.74	3540	-21.19	20240110	2560	8.98	20240405	5470	-48.99	20230508	2390	16.74	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
133	20240405	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	30	2	1.12	288101650	109195	251.49	2700	2745	2560	3475	1875	2675	2638.41	0.58	0	30005	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	699	-4.57	1.64	12	0.42	-592.00	1650.00	5470	20230508	-50.55	2390	20231019	13.18	3540	-23.59	20240110	2560	5.66	20240405	5470	-50.55	20230508	2390	13.18	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
134	20240405	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	10	2	0.37	216089610	82655	190.37	2700	2700	2560	3475	1875	2675	2614.36	0.58	0	11991	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	693	-4.54	1.63	12	0.32	-592.00	1650.00	5470	20230508	-50.91	2390	20231019	12.34	3540	-24.15	20240110	2560	4.88	20240405	5470	-50.91	20230508	2390	12.34	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
135	20240405	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	2595	-80	5	-2.99	116498905	45003	103.65	2700	2700	2560	3475	1875	2675	2588.69	0.58	0	6938	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	670	-4.38	1.57	12	0.17	-592.00	1650.00	5470	20230508	-52.56	2390	20231019	8.58	3540	-26.69	20240110	2560	1.37	20240405	5470	-52.56	20230508	2390	8.58	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
136	20240405	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	2630	-45	5	-1.68	28804740	10958	25.24	2700	2700	2590	3475	1875	2675	2628.65	0.58	0	302	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	679	-4.44	1.59	12	0.04	-592.00	1650.00	5470	20230508	-51.92	2390	20231019	10.04	3540	-25.71	20240110	2590	1.54	20240405	5470	-51.92	20230508	2390	10.04	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
137	20240405	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-30	5	-1.12	1299245	491	1.13	2700	2700	2645	3475	1875	2675	2646.12	0.58	0	-488	2845	2760	2690	2605	2535	2725	2570	129	800	500	1810	5	1	25826362	683	-4.47	1.60	12	0.00	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2600	1.73	20240308	5470	-51.65	20230508	2390	10.67	20231019	1.03	N	069920	500	129 억		148506	N	N	0	N	00	N
138	20240404	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-30	5	-1.11	115143975	43419	72.25	2775	2775	2620	3515	1895	2705	2651.84	0.59	0	-5039	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	691	-4.52	1.62	12	0.17	-592.00	1650.00	5470	20230508	-51.10	2390	20231019	11.92	3540	-24.44	20240110	2600	2.88	20240308	5470	-51.10	20230508	2390	11.92	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
139	20240404	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-60	5	-2.22	106402035	40143	66.79	2775	2775	2620	3515	1895	2705	2650.58	0.59	0	-3894	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	683	-4.47	1.60	12	0.16	-592.00	1650.00	5470	20230508	-51.65	2390	20231019	10.67	3540	-25.28	20240110	2600	1.73	20240308	5470	-51.65	20230508	2390	10.67	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
140	20240404	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2670	-35	5	-1.29	98388250	37104	61.74	2775	2775	2620	3515	1895	2705	2651.69	0.59	0	-3943	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	690	-4.51	1.62	12	0.14	-592.00	1650.00	5470	20230508	-51.19	2390	20231019	11.72	3540	-24.58	20240110	2600	2.69	20240308	5470	-51.19	20230508	2390	11.72	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
141	20240404	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-40	5	-1.48	90800510	34240	56.97	2775	2775	2620	3515	1895	2705	2651.88	0.59	0	-3436	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	688	-4.50	1.62	12	0.13	-592.00	1650.00	5470	20230508	-51.28	2390	20231019	11.51	3540	-24.72	20240110	2600	2.50	20240308	5470	-51.28	20230508	2390	11.51	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
142	20240404	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-40	5	-1.48	69377465	26098	43.43	2775	2775	2635	3515	1895	2705	2658.34	0.59	0	-2039	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	688	-4.50	1.62	12	0.10	-592.00	1650.00	5470	20230508	-51.28	2390	20231019	11.51	3540	-24.72	20240110	2600	2.50	20240308	5470	-51.28	20230508	2390	11.51	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
143	20240404	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-40	5	-1.48	68884440	25913	43.12	2775	2775	2635	3515	1895	2705	2658.30	0.59	0	-2039	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	688	-4.50	1.62	12	0.10	-592.00	1650.00	5470	20230508	-51.28	2390	20231019	11.51	3540	-24.72	20240110	2600	2.50	20240308	5470	-51.28	20230508	2390	11.51	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
144	20240404	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-40	5	-1.48	56250830	21145	35.18	2775	2775	2635	3515	1895	2705	2660.24	0.59	0	-599	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	688	-4.50	1.62	12	0.08	-592.00	1650.00	5470	20230508	-51.28	2390	20231019	11.51	3540	-24.72	20240110	2600	2.50	20240308	5470	-51.28	20230508	2390	11.51	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
145	20240404	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	5	2	0.18	4671090	1744	2.90	2775	2775	2660	3515	1895	2705	2678.38	0.59	0	148	2908	2806	2748	2646	2588	2777	2617	129	810	500	1830	5	1	25826362	700	-4.58	1.64	12	0.01	-592.00	1650.00	5470	20230508	-50.46	2390	20231019	13.39	3540	-23.45	20240110	2600	4.23	20240308	5470	-50.46	20230508	2390	13.39	20231019	1.16	N	069920	500	129 억		153540	N	N	0	N	00	N
146	20240403	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-90	5	-3.22	163637455	59929	74.41	2795	2850	2690	3630	1960	2795	2731.15	0.64	0	-12309	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	699	-4.57	1.64	12	0.23	-592.00	1650.00	5470	20230508	-50.55	2390	20231019	13.18	3540	-23.59	20240110	2600	4.04	20240308	5470	-50.55	20230508	2390	13.18	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
147	20240403	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	-55	5	-1.97	145675950	53298	66.18	2795	2850	2690	3630	1960	2795	2733.23	0.64	0	-10074	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	708	-4.63	1.66	12	0.21	-592.00	1650.00	5470	20230508	-49.91	2390	20231019	14.64	3540	-22.60	20240110	2600	5.38	20240308	5470	-49.91	20230508	2390	14.64	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
148	20240403	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-50	5	-1.79	140021050	51220	63.60	2795	2850	2690	3630	1960	2795	2733.72	0.64	0	-9830	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	709	-4.64	1.66	12	0.20	-592.00	1650.00	5470	20230508	-49.82	2390	20231019	14.85	3540	-22.46	20240110	2600	5.58	20240308	5470	-49.82	20230508	2390	14.85	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
149	20240403	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-45	5	-1.61	56511995	20392	25.32	2795	2850	2730	3630	1960	2795	2771.28	0.64	0	-9078	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	710	-4.65	1.67	12	0.08	-592.00	1650.00	5470	20230508	-49.73	2390	20231019	15.06	3540	-22.32	20240110	2600	5.77	20240308	5470	-49.73	20230508	2390	15.06	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
150	20240403	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-45	5	-1.61	54809890	19770	24.55	2795	2850	2730	3630	1960	2795	2772.38	0.64	0	-8552	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	710	-4.65	1.67	12	0.08	-592.00	1650.00	5470	20230508	-49.73	2390	20231019	15.06	3540	-22.32	20240110	2600	5.77	20240308	5470	-49.73	20230508	2390	15.06	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
151	20240403	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-25	5	-0.89	52751515	19018	23.61	2795	2850	2730	3630	1960	2795	2773.77	0.64	0	-8500	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	715	-4.68	1.68	12	0.07	-592.00	1650.00	5470	20230508	-49.36	2390	20231019	15.90	3540	-21.75	20240110	2600	6.54	20240308	5470	-49.36	20230508	2390	15.90	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
152	20240403	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-40	5	-1.43	35432925	12706	15.78	2795	2850	2735	3630	1960	2795	2788.68	0.64	0	-8817	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	712	-4.65	1.67	12	0.05	-592.00	1650.00	5470	20230508	-49.63	2390	20231019	15.27	3540	-22.18	20240110	2600	5.96	20240308	5470	-49.63	20230508	2390	15.27	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
153	20240403	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	50	2	1.79	20132225	7177	8.91	2795	2850	2795	3630	1960	2795	2805.10	0.64	0	-7049	2925	2860	2805	2740	2685	2832	2712	129	835	500	1900	5	1	25826362	735	-4.81	1.72	12	0.03	-592.00	1650.00	5470	20230508	-47.99	2390	20231019	19.04	3540	-19.63	20240110	2600	9.42	20240308	5470	-47.99	20230508	2390	19.04	20231019	1.17	N	069920	500	129 억		165361	N	N	0	N	00	N
154	20240402	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-40	5	-1.41	225449070	80513	154.30	2835	2870	2750	3685	1985	2835	2800.16	0.61	0	8546	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	722	-4.72	1.69	12	0.31	-592.00	1650.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2600	7.50	20240308	5470	-48.90	20230508	2390	16.95	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
155	20240402	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	-75	5	-2.65	218913195	78155	149.78	2835	2870	2750	3685	1985	2835	2801.01	0.61	0	9206	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	713	-4.66	1.67	12	0.30	-592.00	1650.00	5470	20230508	-49.54	2390	20231019	15.48	3540	-22.03	20240110	2600	6.15	20240308	5470	-49.54	20230508	2390	15.48	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
156	20240402	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-60	5	-2.12	216153450	77152	147.86	2835	2870	2750	3685	1985	2835	2801.66	0.61	0	9706	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	717	-4.69	1.68	12	0.30	-592.00	1650.00	5470	20230508	-49.27	2390	20231019	16.11	3540	-21.61	20240110	2600	6.73	20240308	5470	-49.27	20230508	2390	16.11	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
157	20240402	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-55	5	-1.94	181172040	64471	123.56	2835	2870	2775	3685	1985	2835	2810.13	0.61	0	7530	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	718	-4.70	1.68	12	0.25	-592.00	1650.00	5470	20230508	-49.18	2390	20231019	16.32	3540	-21.47	20240110	2600	6.92	20240308	5470	-49.18	20230508	2390	16.32	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
158	20240402	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-40	5	-1.41	133484705	47313	90.67	2835	2870	2785	3685	1985	2835	2821.31	0.61	0	5019	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	722	-4.72	1.69	12	0.18	-592.00	1650.00	5470	20230508	-48.90	2390	20231019	16.95	3540	-21.05	20240110	2600	7.50	20240308	5470	-48.90	20230508	2390	16.95	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
159	20240402	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	-5	5	-0.18	90590740	32010	61.35	2835	2870	2815	3685	1985	2835	2830.08	0.61	0	1998	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	731	-4.78	1.72	12	0.12	-592.00	1650.00	5470	20230508	-48.26	2390	20231019	18.41	3540	-20.06	20240110	2600	8.85	20240308	5470	-48.26	20230508	2390	18.41	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
160	20240402	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	15	2	0.53	17357055	6089	11.67	2835	2870	2825	3685	1985	2835	2850.56	0.61	0	-2276	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	736	-4.81	1.73	12	0.02	-592.00	1650.00	5470	20230508	-47.90	2390	20231019	19.25	3540	-19.49	20240110	2600	9.62	20240308	5470	-47.90	20230508	2390	19.25	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
161	20240402	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	35	2	1.23	2884475	1008	1.93	2835	2870	2825	3685	1985	2835	2861.58	0.61	0	-901	3091	2962	2846	2717	2601	2905	2660	129	850	500	1920	5	1	25826362	741	-4.85	1.74	12	0.00	-592.00	1650.00	5470	20230508	-47.53	2390	20231019	20.08	3540	-18.93	20240110	2600	10.38	20240308	5470	-47.53	20230508	2390	20.08	20231019	1.18	N	069920	500	129 억		156792	N	N	0	N	00	N
162	20240401	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	-100	5	-3.41	145952030	51159	76.10	2935	2975	2730	3815	2055	2935	2852.93	0.61	0	-2674	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	732	-4.79	1.72	12	0.20	-592.00	1650.00	5470	20230508	-48.17	2390	20231019	18.62	3540	-19.92	20240110	2600	9.04	20240308	5470	-48.17	20230508	2390	18.62	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
163	20240401	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	-95	5	-3.24	132209650	46316	68.89	2935	2975	2730	3815	2055	2935	2854.51	0.61	0	-2132	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	733	-4.80	1.72	12	0.18	-592.00	1650.00	5470	20230508	-48.08	2390	20231019	18.83	3540	-19.77	20240110	2600	9.23	20240308	5470	-48.08	20230508	2390	18.83	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
164	20240401	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-80	5	-2.73	114680830	40159	59.74	2935	2975	2730	3815	2055	2935	2855.67	0.61	0	-3287	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	737	-4.82	1.73	12	0.16	-592.00	1650.00	5470	20230508	-47.81	2390	20231019	19.46	3540	-19.35	20240110	2600	9.81	20240308	5470	-47.81	20230508	2390	19.46	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
165	20240401	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	-45	5	-1.53	113573055	39771	59.16	2935	2975	2730	3815	2055	2935	2855.68	0.61	0	-3185	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	746	-4.88	1.75	12	0.15	-592.00	1650.00	5470	20230508	-47.17	2390	20231019	20.92	3540	-18.36	20240110	2600	11.15	20240308	5470	-47.17	20230508	2390	20.92	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
166	20240401	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-60	5	-2.04	93080480	32694	48.63	2935	2975	2730	3815	2055	2935	2847.02	0.61	0	-2377	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	743	-4.86	1.74	12	0.13	-592.00	1650.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2600	10.58	20240308	5470	-47.44	20230508	2390	20.29	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
167	20240401	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-65	5	-2.21	91481455	32137	47.80	2935	2975	2730	3815	2055	2935	2846.61	0.61	0	-1972	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	741	-4.85	1.74	12	0.12	-592.00	1650.00	5470	20230508	-47.53	2390	20231019	20.08	3540	-18.93	20240110	2600	10.38	20240308	5470	-47.53	20230508	2390	20.08	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
168	20240401	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-60	5	-2.04	58455930	20499	30.49	2935	2975	2730	3815	2055	2935	2851.65	0.61	0	-2369	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	743	-4.86	1.74	12	0.08	-592.00	1650.00	5470	20230508	-47.44	2390	20231019	20.29	3540	-18.79	20240110	2600	10.58	20240308	5470	-47.44	20230508	2390	20.29	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N
169	20240401	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	40	2	1.36	322890	110	0.16	2935	2975	2935	3815	2055	2935	2935.36	0.61	0	-5	3081	3007	2916	2842	2751	3045	2880	129	880	500	1990	5	1	25826362	768	-5.03	1.80	12	0.00	-592.00	1650.00	5470	20230508	-45.61	2390	20231019	24.48	3540	-15.96	20240110	2600	14.42	20240308	5470	-45.61	20230508	2390	24.48	20231019	1.20	N	069920	500	129 억		158434	N	N	0	N	00	N