KissMeData/074430/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	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	1	2	0.07	227883004	152338	147.71	1494	1512	1451	1942	1046	1494	1495.91	1.26	0	18510	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1313	53.39	2.41	12	0.17	28.00	620.00	1952	20230508	-23.41	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1952	-23.41	20230508	1125	32.89	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
3	20240430	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-2	5	-0.13	204564464	136713	132.56	1494	1512	1451	1942	1046	1494	1496.31	1.26	0	18039	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1310	53.29	2.41	12	0.16	28.00	620.00	1952	20230508	-23.57	1125	20231024	32.62	1950	-23.49	20240103	1350	10.52	20240102	1952	-23.57	20230508	1125	32.62	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
4	20240430	140657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	5	2	0.33	164587721	109952	106.61	1494	1512	1451	1942	1046	1494	1496.91	1.26	0	32548	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1317	53.54	2.42	12	0.13	28.00	620.00	1952	20230508	-23.21	1125	20231024	33.24	1950	-23.13	20240103	1350	11.04	20240102	1952	-23.21	20230508	1125	33.24	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
5	20240430	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	3	2	0.20	150817440	100762	97.70	1494	1512	1451	1942	1046	1494	1496.77	1.26	0	31069	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1315	53.46	2.41	12	0.11	28.00	620.00	1952	20230508	-23.31	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1952	-23.31	20230508	1125	33.07	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
6	20240430	120657	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	0	3	0.00	123388077	82451	79.94	1494	1512	1451	1942	1046	1494	1496.50	1.26	0	30504	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1312	53.36	2.41	12	0.09	28.00	620.00	1952	20230508	-23.46	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1952	-23.46	20230508	1125	32.80	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
7	20240430	110655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	6	2	0.40	106585592	71205	69.04	1494	1512	1451	1942	1046	1494	1496.88	1.26	0	28795	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1317	53.57	2.42	12	0.08	28.00	620.00	1952	20230508	-23.16	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1952	-23.16	20230508	1125	33.33	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
8	20240430	100655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	2	2	0.13	59975066	40225	39.00	1494	1501	1451	1942	1046	1494	1490.99	1.26	0	13776	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1314	53.43	2.41	12	0.05	28.00	620.00	1952	20230508	-23.36	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1952	-23.36	20230508	1125	32.98	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
9	20240430	090705	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-11	5	-0.74	12894940	8692	8.43	1494	1501	1451	1942	1046	1494	1483.54	1.26	0	-181	1510	1501	1492	1483	1474	1506	1488	88	448	100	950	1	1	87826844	1302	52.96	2.39	12	0.01	28.00	620.00	1952	20230508	-24.03	1125	20231024	31.82	1950	-23.95	20240103	1350	9.85	20240102	1952	-24.03	20230508	1125	31.82	20231024	3.29	N	074430	100	87 억		1102609	N	N	0	N	00	N
10	20240429	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	11	2	0.74	152614953	102221	64.12	1484	1501	1483	1927	1039	1483	1492.99	1.24	0	12790	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1312	53.36	2.41	12	0.12	28.00	620.00	1952	20230508	-23.46	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1952	-23.46	20230508	1125	32.80	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
11	20240429	150655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	16	2	1.08	132103412	88507	55.52	1484	1501	1483	1927	1039	1483	1492.58	1.24	0	14534	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1317	53.54	2.42	12	0.10	28.00	620.00	1952	20230508	-23.21	1125	20231024	33.24	1950	-23.13	20240103	1350	11.04	20240102	1952	-23.21	20230508	1125	33.24	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
12	20240429	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	11	2	0.74	87673710	58801	36.88	1484	1499	1483	1927	1039	1483	1491.02	1.24	0	15736	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1312	53.36	2.41	12	0.07	28.00	620.00	1952	20230508	-23.46	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1952	-23.46	20230508	1125	32.80	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
13	20240429	130655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	14	2	0.94	77480352	51980	32.60	1484	1499	1483	1927	1039	1483	1490.58	1.24	0	15111	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1315	53.46	2.41	12	0.06	28.00	620.00	1952	20230508	-23.31	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1952	-23.31	20230508	1125	33.07	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
14	20240429	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	16	2	1.08	64914129	43577	27.33	1484	1499	1483	1927	1039	1483	1489.64	1.24	0	15037	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1317	53.54	2.42	12	0.05	28.00	620.00	1952	20230508	-23.21	1125	20231024	33.24	1950	-23.13	20240103	1350	11.04	20240102	1952	-23.21	20230508	1125	33.24	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
15	20240429	110634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	12	2	0.81	60868198	40876	25.64	1484	1495	1483	1927	1039	1483	1489.09	1.24	0	15262	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1313	53.39	2.41	12	0.05	28.00	620.00	1952	20230508	-23.41	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1952	-23.41	20230508	1125	32.89	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
16	20240429	100655	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	5	2	0.34	47455967	31887	20.00	1484	1495	1483	1927	1039	1483	1488.25	1.24	0	15633	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1307	53.14	2.40	12	0.04	28.00	620.00	1952	20230508	-23.77	1125	20231024	32.27	1950	-23.69	20240103	1350	10.22	20240102	1952	-23.77	20230508	1125	32.27	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
17	20240429	090654	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	7	2	0.47	2097685	1412	0.89	1484	1495	1484	1927	1039	1483	1485.61	1.24	0	740	1501	1491	1476	1466	1451	1497	1472	88	444	100	940	1	1	87826844	1309	53.21	2.40	12	0.00	28.00	620.00	1952	20230508	-23.67	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1952	-23.67	20230508	1125	32.44	20231024	3.27	N	074430	100	87 억		1089819	N	N	0	N	00	N
18	20240426	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	23	2	1.58	233158974	158318	171.19	1462	1486	1461	1898	1022	1460	1472.72	1.26	0	-14662	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1302	52.96	2.39	12	0.18	28.00	620.00	1952	20230508	-24.03	1125	20231024	31.82	1950	-23.95	20240103	1350	9.85	20240102	1952	-24.03	20230508	1125	31.82	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
19	20240426	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	19	2	1.30	219772320	149277	161.42	1462	1486	1461	1898	1022	1460	1472.25	1.26	0	-13740	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1299	52.82	2.39	12	0.17	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
20	20240426	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	13	2	0.89	179294198	121855	131.76	1462	1486	1461	1898	1022	1460	1471.37	1.26	0	-14287	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1294	52.61	2.38	12	0.14	28.00	620.00	1952	20230508	-24.54	1125	20231024	30.93	1950	-24.46	20240103	1350	9.11	20240102	1952	-24.54	20230508	1125	30.93	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
21	20240426	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	22	2	1.51	157478875	107072	115.78	1462	1486	1461	1898	1022	1460	1470.78	1.26	0	-15632	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1302	52.93	2.39	12	0.12	28.00	620.00	1952	20230508	-24.08	1125	20231024	31.73	1950	-24.00	20240103	1350	9.78	20240102	1952	-24.08	20230508	1125	31.73	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
22	20240426	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	18	2	1.23	105722224	71994	77.85	1462	1486	1461	1898	1022	1460	1468.49	1.26	0	-11243	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1298	52.79	2.38	12	0.08	28.00	620.00	1952	20230508	-24.28	1125	20231024	31.38	1950	-24.21	20240103	1350	9.48	20240102	1952	-24.28	20230508	1125	31.38	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
23	20240426	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	6	2	0.41	68213144	46517	50.30	1462	1473	1461	1898	1022	1460	1466.41	1.26	0	-17715	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1288	52.36	2.36	12	0.05	28.00	620.00	1952	20230508	-24.90	1125	20231024	30.31	1950	-24.82	20240103	1350	8.59	20240102	1952	-24.90	20230508	1125	30.31	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
24	20240426	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	3	2	0.21	38700706	26413	28.56	1462	1473	1461	1898	1022	1460	1465.21	1.26	0	-8701	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1285	52.25	2.36	12	0.03	28.00	620.00	1952	20230508	-25.05	1125	20231024	30.04	1950	-24.97	20240103	1350	8.37	20240102	1952	-25.05	20230508	1125	30.04	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
25	20240426	090653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	2	2	0.14	10377557	7103	7.68	1462	1463	1461	1898	1022	1460	1461.01	1.26	0	-363	1489	1474	1467	1452	1445	1471	1449	88	438	100	930	1	1	87826844	1284	52.21	2.36	12	0.01	28.00	620.00	1952	20230508	-25.10	1125	20231024	29.96	1950	-25.03	20240103	1350	8.30	20240102	1952	-25.10	20230508	1125	29.96	20231024	3.29	N	074430	100	87 억		1104508	N	N	0	N	00	N
26	20240425	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-22	5	-1.48	135393857	92188	83.53	1472	1482	1460	1926	1038	1482	1468.67	1.28	0	-16213	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1282	52.14	2.35	12	0.10	28.00	620.00	1952	20230508	-25.20	1125	20231024	29.78	1950	-25.13	20240103	1350	8.15	20240102	1952	-25.20	20230508	1125	29.78	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
27	20240425	150651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-11	5	-0.74	106269101	72268	65.48	1472	1482	1465	1926	1038	1482	1470.49	1.28	0	-15750	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1292	52.54	2.37	12	0.08	28.00	620.00	1952	20230508	-24.64	1125	20231024	30.76	1950	-24.56	20240103	1350	8.96	20240102	1952	-24.64	20230508	1125	30.76	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
28	20240425	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-12	5	-0.81	84808448	57650	52.24	1472	1482	1466	1926	1038	1482	1471.09	1.28	0	-4254	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1291	52.50	2.37	12	0.07	28.00	620.00	1952	20230508	-24.69	1125	20231024	30.67	1950	-24.62	20240103	1350	8.89	20240102	1952	-24.69	20230508	1125	30.67	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
29	20240425	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-8	5	-0.54	80043597	54412	49.30	1472	1482	1466	1926	1038	1482	1471.07	1.28	0	-1829	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1295	52.64	2.38	12	0.06	28.00	620.00	1952	20230508	-24.49	1125	20231024	31.02	1950	-24.41	20240103	1350	9.19	20240102	1952	-24.49	20230508	1125	31.02	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
30	20240425	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-9	5	-0.61	55465990	37680	34.14	1472	1482	1466	1926	1038	1482	1472.03	1.28	0	-327	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1294	52.61	2.38	12	0.04	28.00	620.00	1952	20230508	-24.54	1125	20231024	30.93	1950	-24.46	20240103	1350	9.11	20240102	1952	-24.54	20230508	1125	30.93	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
31	20240425	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-13	5	-0.88	47599932	32341	29.30	1472	1482	1466	1926	1038	1482	1471.81	1.28	0	1575	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1290	52.46	2.37	12	0.04	28.00	620.00	1952	20230508	-24.74	1125	20231024	30.58	1950	-24.67	20240103	1350	8.81	20240102	1952	-24.74	20230508	1125	30.58	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
32	20240425	100647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-5	5	-0.34	39977569	27157	24.61	1472	1482	1466	1926	1038	1482	1472.09	1.28	0	3830	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1297	52.75	2.38	12	0.03	28.00	620.00	1952	20230508	-24.33	1125	20231024	31.29	1950	-24.26	20240103	1350	9.41	20240102	1952	-24.33	20230508	1125	31.29	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
33	20240425	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-2	5	-0.13	6798565	4618	4.18	1472	1482	1472	1926	1038	1482	1472.19	1.28	0	8	1520	1500	1478	1458	1436	1511	1469	88	444	100	940	1	1	87826844	1300	52.86	2.39	12	0.01	28.00	620.00	1952	20230508	-24.18	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1952	-24.18	20230508	1125	31.56	20231024	3.34	N	074430	100	87 억		1120721	N	N	0	N	00	N
34	20240424	160637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	27	2	1.86	162827090	110282	79.14	1456	1498	1456	1891	1019	1455	1476.46	1.28	0	-4072	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1302	52.93	2.39	12	0.13	28.00	620.00	1952	20230508	-24.08	1125	20231024	31.73	1950	-24.00	20240103	1350	9.78	20240102	1952	-24.08	20230508	1125	31.73	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
35	20240424	150645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	25	2	1.72	152589196	103359	74.17	1456	1498	1456	1891	1019	1455	1476.30	1.28	0	-7372	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1300	52.86	2.39	12	0.12	28.00	620.00	1952	20230508	-24.18	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1952	-24.18	20230508	1125	31.56	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
36	20240424	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	31	2	2.13	108577215	73502	52.75	1456	1498	1456	1891	1019	1455	1477.20	1.28	0	-10510	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1305	53.07	2.40	12	0.08	28.00	620.00	1952	20230508	-23.87	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1952	-23.87	20230508	1125	32.09	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
37	20240424	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	25	2	1.72	88437840	59910	42.99	1456	1498	1456	1891	1019	1455	1476.18	1.28	0	-8385	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1300	52.86	2.39	12	0.07	28.00	620.00	1952	20230508	-24.18	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1952	-24.18	20230508	1125	31.56	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
38	20240424	120645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	28	2	1.92	80964774	54852	39.36	1456	1498	1456	1891	1019	1455	1476.06	1.28	0	-8082	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1302	52.96	2.39	12	0.06	28.00	620.00	1952	20230508	-24.03	1125	20231024	31.82	1950	-23.95	20240103	1350	9.85	20240102	1952	-24.03	20230508	1125	31.82	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
39	20240424	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	24	2	1.65	44639791	30275	21.73	1456	1498	1456	1891	1019	1455	1474.48	1.28	0	-5868	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1299	52.82	2.39	12	0.03	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
40	20240424	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	24	2	1.65	30680542	20795	14.92	1456	1498	1456	1891	1019	1455	1475.38	1.28	0	-2677	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1299	52.82	2.39	12	0.02	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
41	20240424	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	9	2	0.62	11007128	7444	5.34	1456	1498	1456	1891	1019	1455	1478.66	1.28	0	-100	1494	1474	1463	1443	1432	1469	1438	88	436	100	930	1	1	87826844	1286	52.29	2.36	12	0.01	28.00	620.00	1952	20230508	-25.00	1125	20231024	30.13	1950	-24.92	20240103	1350	8.44	20240102	1952	-25.00	20230508	1125	30.13	20231024	3.36	N	074430	100	87 억		1122281	N	N	0	N	00	N
42	20240423	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-5	5	-0.34	203156461	139237	127.77	1459	1483	1452	1898	1022	1460	1459.07	1.29	0	-10446	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1278	51.96	2.35	12	0.16	28.00	620.00	1952	20230508	-25.46	1125	20231024	29.33	1950	-25.38	20240103	1350	7.78	20240102	1952	-25.46	20230508	1125	29.33	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
43	20240423	150642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	0	3	0.00	184545908	126451	116.04	1459	1483	1452	1898	1022	1460	1459.43	1.29	0	-9469	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1282	52.14	2.35	12	0.14	28.00	620.00	1952	20230508	-25.20	1125	20231024	29.78	1950	-25.13	20240103	1350	8.15	20240102	1952	-25.20	20230508	1125	29.78	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
44	20240423	140642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	4	2	0.27	94032359	64311	59.01	1459	1483	1454	1898	1022	1460	1462.15	1.29	0	-10834	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1286	52.29	2.36	12	0.07	28.00	620.00	1952	20230508	-25.00	1125	20231024	30.13	1950	-24.92	20240103	1350	8.44	20240102	1952	-25.00	20230508	1125	30.13	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
45	20240423	130641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	3	2	0.21	70266828	48057	44.10	1459	1483	1454	1898	1022	1460	1462.16	1.29	0	-9911	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1285	52.25	2.36	12	0.05	28.00	620.00	1952	20230508	-25.05	1125	20231024	30.04	1950	-24.97	20240103	1350	8.37	20240102	1952	-25.05	20230508	1125	30.04	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
46	20240423	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	9	2	0.62	66870853	45728	41.96	1459	1483	1454	1898	1022	1460	1462.36	1.29	0	-9265	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1290	52.46	2.37	12	0.05	28.00	620.00	1952	20230508	-24.74	1125	20231024	30.58	1950	-24.67	20240103	1350	8.81	20240102	1952	-24.74	20230508	1125	30.58	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
47	20240423	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-2	5	-0.14	45076119	30758	28.23	1459	1483	1458	1898	1022	1460	1465.51	1.29	0	-9952	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1281	52.07	2.35	12	0.04	28.00	620.00	1952	20230508	-25.31	1125	20231024	29.60	1950	-25.23	20240103	1350	8.00	20240102	1952	-25.31	20230508	1125	29.60	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
48	20240423	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	16	2	1.10	17267371	11749	10.78	1459	1483	1459	1898	1022	1460	1469.69	1.29	0	-1663	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1296	52.71	2.38	12	0.01	28.00	620.00	1952	20230508	-24.39	1125	20231024	31.20	1950	-24.31	20240103	1350	9.33	20240102	1952	-24.39	20230508	1125	31.20	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
49	20240423	090642	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	9	2	0.62	5499245	3765	3.45	1459	1469	1459	1898	1022	1460	1460.62	1.29	0	-309	1514	1486	1473	1445	1432	1480	1439	88	438	100	930	1	1	87826844	1290	52.46	2.37	12	0.00	28.00	620.00	1952	20230508	-24.74	1125	20231024	30.58	1950	-24.67	20240103	1350	8.81	20240102	1952	-24.74	20230508	1125	30.58	20231024	3.34	N	074430	100	87 억		1132727	N	N	0	N	00	N
50	20240422	160640	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-21	5	-1.42	160007593	108674	52.18	1501	1501	1460	1925	1037	1481	1472.36	1.31	0	-16551	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1282	52.14	2.35	12	0.12	28.00	620.00	1952	20230508	-25.20	1125	20231024	29.78	1950	-25.13	20240103	1350	8.15	20240102	1952	-25.20	20230508	1125	29.78	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
51	20240422	150639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-7	5	-0.47	102291225	69149	33.20	1501	1501	1466	1925	1037	1481	1479.29	1.31	0	-21656	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1295	52.64	2.38	12	0.08	28.00	620.00	1952	20230508	-24.49	1125	20231024	31.02	1950	-24.41	20240103	1350	9.19	20240102	1952	-24.49	20230508	1125	31.02	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
52	20240422	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	3	2	0.20	92034385	62196	29.86	1501	1501	1466	1925	1037	1481	1479.75	1.31	0	-18643	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1303	53.00	2.39	12	0.07	28.00	620.00	1952	20230508	-23.98	1125	20231024	31.91	1950	-23.90	20240103	1350	9.93	20240102	1952	-23.98	20230508	1125	31.91	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
53	20240422	130637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-8	5	-0.54	85258405	57598	27.65	1501	1501	1466	1925	1037	1481	1480.23	1.31	0	-14659	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1294	52.61	2.38	12	0.07	28.00	620.00	1952	20230508	-24.54	1125	20231024	30.93	1950	-24.46	20240103	1350	9.11	20240102	1952	-24.54	20230508	1125	30.93	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
54	20240422	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-7	5	-0.47	80537378	54393	26.12	1501	1501	1466	1925	1037	1481	1480.66	1.31	0	-12639	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1295	52.64	2.38	12	0.06	28.00	620.00	1952	20230508	-24.49	1125	20231024	31.02	1950	-24.41	20240103	1350	9.19	20240102	1952	-24.49	20230508	1125	31.02	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
55	20240422	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-3	5	-0.20	54646886	36823	17.68	1501	1501	1477	1925	1037	1481	1484.04	1.31	0	-7514	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1298	52.79	2.38	12	0.04	28.00	620.00	1952	20230508	-24.28	1125	20231024	31.38	1950	-24.21	20240103	1350	9.48	20240102	1952	-24.28	20230508	1125	31.38	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
56	20240422	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	4	2	0.27	29022337	19520	9.37	1501	1501	1481	1925	1037	1481	1486.80	1.31	0	2923	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1304	53.04	2.40	12	0.02	28.00	620.00	1952	20230508	-23.92	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1952	-23.92	20230508	1125	32.00	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
57	20240422	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	16	2	1.08	3196365	2138	1.03	1501	1501	1485	1925	1037	1481	1495.03	1.31	0	-305	1533	1506	1483	1456	1433	1495	1445	88	444	100	940	1	1	87826844	1315	53.46	2.41	12	0.00	28.00	620.00	1952	20230508	-23.31	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1952	-23.31	20230508	1125	33.07	20231024	3.35	N	074430	100	87 억		1149278	N	N	0	N	00	N
58	20240419	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-14	5	-0.94	308709561	208274	120.46	1510	1510	1460	1943	1047	1495	1482.23	1.27	0	30651	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1301	52.89	2.39	12	0.24	28.00	620.00	1952	20230508	-24.13	1125	20231024	31.64	1950	-24.05	20240103	1350	9.70	20240102	1952	-24.13	20230508	1125	31.64	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
59	20240419	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-5	5	-0.33	229518178	154761	89.51	1510	1510	1460	1943	1047	1495	1483.05	1.27	0	10533	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1309	53.21	2.40	12	0.18	28.00	620.00	1952	20230508	-23.67	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1952	-23.67	20230508	1125	32.44	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
60	20240419	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-5	5	-0.33	206574294	139315	80.57	1510	1510	1460	1943	1047	1495	1482.79	1.27	0	8817	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1309	53.21	2.40	12	0.16	28.00	620.00	1952	20230508	-23.67	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1952	-23.67	20230508	1125	32.44	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
61	20240419	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	1	2	0.07	180907972	122100	70.62	1510	1510	1460	1943	1047	1495	1481.64	1.27	0	11333	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1314	53.43	2.41	12	0.14	28.00	620.00	1952	20230508	-23.36	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1952	-23.36	20230508	1125	32.98	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
62	20240419	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-16	5	-1.07	143792995	97066	56.14	1510	1510	1460	1943	1047	1495	1481.39	1.27	0	5036	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1299	52.82	2.39	12	0.11	28.00	620.00	1952	20230508	-24.23	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
63	20240419	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-15	5	-1.00	57509668	38550	22.30	1510	1510	1470	1943	1047	1495	1491.82	1.27	0	-14910	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1300	52.86	2.39	12	0.04	28.00	620.00	1952	20230508	-24.18	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1952	-24.18	20230508	1125	31.56	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
64	20240419	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	3	2	0.20	20099103	13379	7.74	1510	1510	1494	1943	1047	1495	1502.29	1.27	0	323	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1316	53.50	2.42	12	0.02	28.00	620.00	1952	20230508	-23.26	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1952	-23.26	20230508	1125	33.16	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
65	20240419	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	1	2	0.07	3552069	2369	1.37	1510	1510	1496	1943	1047	1495	1499.40	1.27	0	1754	1537	1515	1498	1476	1459	1527	1488	88	448	100	950	1	1	87826844	1314	53.43	2.41	12	0.00	28.00	620.00	1952	20230508	-23.36	1125	20231024	32.98	1950	-23.28	20240103	1350	10.81	20240102	1952	-23.36	20230508	1125	32.98	20231024	3.41	N	074430	100	87 억		1118627	N	N	0	N	00	N
66	20240418	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	10	2	0.67	259026620	171895	46.01	1481	1520	1481	1930	1040	1485	1507.14	1.27	0	1490	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1313	53.39	2.41	12	0.20	28.00	620.00	1952	20230508	-23.41	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1952	-23.41	20230508	1125	32.89	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
67	20240418	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	27	2	1.82	220200907	145947	39.07	1481	1520	1481	1930	1040	1485	1508.77	1.27	0	2306	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1328	54.00	2.44	12	0.17	28.00	620.00	1952	20230508	-22.54	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1952	-22.54	20230508	1125	34.40	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
68	20240418	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	30	2	2.02	197636841	131028	35.07	1481	1520	1481	1930	1040	1485	1508.36	1.27	0	4843	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1331	54.11	2.44	12	0.15	28.00	620.00	1952	20230508	-22.39	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1952	-22.39	20230508	1125	34.67	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
69	20240418	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	32	2	2.15	173268297	114875	30.75	1481	1520	1481	1930	1040	1485	1508.32	1.27	0	15155	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1332	54.18	2.45	12	0.13	28.00	620.00	1952	20230508	-22.28	1125	20231024	34.84	1950	-22.21	20240103	1350	12.37	20240102	1952	-22.28	20230508	1125	34.84	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
70	20240418	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	33	2	2.22	152261966	101002	27.04	1481	1520	1481	1930	1040	1485	1507.51	1.27	0	17365	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1333	54.21	2.45	12	0.12	28.00	620.00	1952	20230508	-22.23	1125	20231024	34.93	1950	-22.15	20240103	1350	12.44	20240102	1952	-22.23	20230508	1125	34.93	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
71	20240418	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	15	2	1.01	63535900	42388	11.35	1481	1515	1481	1930	1040	1485	1498.91	1.27	0	13828	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1317	53.57	2.42	12	0.05	28.00	620.00	1952	20230508	-23.16	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1952	-23.16	20230508	1125	33.33	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
72	20240418	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	20	2	1.35	41641478	27838	7.45	1481	1507	1481	1930	1040	1485	1495.85	1.27	0	16243	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1322	53.75	2.43	12	0.03	28.00	620.00	1952	20230508	-22.90	1125	20231024	33.78	1950	-22.82	20240103	1350	11.48	20240102	1952	-22.90	20230508	1125	33.78	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
73	20240418	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	1	2	0.07	2021609	1361	0.36	1481	1486	1481	1930	1040	1485	1485.39	1.27	0	1241	1542	1513	1479	1450	1416	1528	1465	88	445	100	950	1	1	87826844	1305	53.07	2.40	12	0.00	28.00	620.00	1952	20230508	-23.87	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1952	-23.87	20230508	1125	32.09	20231024	3.49	N	074430	100	87 억		1116284	N	N	0	N	00	N
74	20240417	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	37	2	2.56	541280440	367401	144.17	1445	1508	1445	1882	1014	1448	1473.25	1.17	0	86651	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1304	53.04	2.40	12	0.42	28.00	620.00	1952	20230508	-23.92	1125	20231024	32.00	1950	-23.85	20240103	1350	10.00	20240102	1952	-23.92	20230508	1125	32.00	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
75	20240417	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	50	2	3.45	495186430	336373	132.00	1445	1508	1445	1882	1014	1448	1472.13	1.17	0	79963	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1316	53.50	2.42	12	0.38	28.00	620.00	1952	20230508	-23.26	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1952	-23.26	20230508	1125	33.16	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
76	20240417	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	38	2	2.62	409579305	279191	109.56	1445	1498	1445	1882	1014	1448	1467.02	1.17	0	65308	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1305	53.07	2.40	12	0.32	28.00	620.00	1952	20230508	-23.87	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1952	-23.87	20230508	1125	32.09	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
77	20240417	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	30	2	2.07	379534635	258919	101.60	1445	1498	1445	1882	1014	1448	1465.84	1.17	0	51715	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1298	52.79	2.38	12	0.29	28.00	620.00	1952	20230508	-24.28	1125	20231024	31.38	1950	-24.21	20240103	1350	9.48	20240102	1952	-24.28	20230508	1125	31.38	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
78	20240417	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	19	2	1.31	344527754	235159	92.28	1445	1498	1445	1882	1014	1448	1465.08	1.17	0	51223	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1288	52.39	2.37	12	0.27	28.00	620.00	1952	20230508	-24.85	1125	20231024	30.40	1950	-24.77	20240103	1350	8.67	20240102	1952	-24.85	20230508	1125	30.40	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
79	20240417	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	17	2	1.17	338275750	230903	90.61	1445	1498	1445	1882	1014	1448	1465.01	1.17	0	49403	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1287	52.32	2.36	12	0.26	28.00	620.00	1952	20230508	-24.95	1125	20231024	30.22	1950	-24.87	20240103	1350	8.52	20240102	1952	-24.95	20230508	1125	30.22	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
80	20240417	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	14	2	0.97	331600057	226349	88.82	1445	1498	1445	1882	1014	1448	1464.99	1.17	0	49339	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1284	52.21	2.36	12	0.26	28.00	620.00	1952	20230508	-25.10	1125	20231024	29.96	1950	-25.03	20240103	1350	8.30	20240102	1952	-25.10	20230508	1125	29.96	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
81	20240417	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	41	2	2.83	156371505	107578	42.21	1445	1489	1445	1882	1014	1448	1453.56	1.17	0	8103	1510	1479	1462	1431	1414	1470	1422	88	434	100	920	1	1	87826844	1308	53.18	2.40	12	0.12	28.00	620.00	1952	20230508	-23.72	1125	20231024	32.36	1950	-23.64	20240103	1350	10.30	20240102	1952	-23.72	20230508	1125	32.36	20231024	3.54	N	074430	100	87 억		1028633	N	N	0	N	00	N
82	20240416	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-46	5	-3.08	353948884	243000	197.84	1493	1493	1445	1942	1046	1494	1456.61	1.19	0	-24853	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1272	51.71	2.34	12	0.28	28.00	620.00	1952	20230508	-25.82	1125	20231024	28.71	1950	-25.74	20240103	1350	7.26	20240102	1952	-25.82	20230508	1125	28.71	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
83	20240416	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-36	5	-2.41	315453035	216465	176.24	1493	1493	1445	1942	1046	1494	1457.29	1.19	0	-25594	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1281	52.07	2.35	12	0.25	28.00	620.00	1952	20230508	-25.31	1125	20231024	29.60	1950	-25.23	20240103	1350	8.00	20240102	1952	-25.31	20230508	1125	29.60	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
84	20240416	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-45	5	-3.01	305639762	209708	170.74	1493	1493	1445	1942	1046	1494	1457.45	1.19	0	-25979	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1273	51.75	2.34	12	0.24	28.00	620.00	1952	20230508	-25.77	1125	20231024	28.80	1950	-25.69	20240103	1350	7.33	20240102	1952	-25.77	20230508	1125	28.80	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
85	20240416	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-35	5	-2.34	247790884	169847	138.28	1493	1493	1445	1942	1046	1494	1458.91	1.19	0	-23631	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1281	52.11	2.35	12	0.19	28.00	620.00	1952	20230508	-25.26	1125	20231024	29.69	1950	-25.18	20240103	1350	8.07	20240102	1952	-25.26	20230508	1125	29.69	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
86	20240416	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-44	5	-2.95	203885804	139721	113.76	1493	1493	1445	1942	1046	1494	1459.24	1.19	0	-20660	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1273	51.79	2.34	12	0.16	28.00	620.00	1952	20230508	-25.72	1125	20231024	28.89	1950	-25.64	20240103	1350	7.41	20240102	1952	-25.72	20230508	1125	28.89	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
87	20240416	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-39	5	-2.61	126958127	86676	70.57	1493	1493	1450	1942	1046	1494	1464.74	1.19	0	-12268	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1278	51.96	2.35	12	0.10	28.00	620.00	1952	20230508	-25.46	1125	20231024	29.33	1950	-25.38	20240103	1350	7.78	20240102	1952	-25.46	20230508	1125	29.33	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
88	20240416	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-14	5	-0.94	44659541	30318	24.68	1493	1493	1464	1942	1046	1494	1473.04	1.19	0	-6711	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1300	52.86	2.39	12	0.03	28.00	620.00	1952	20230508	-24.18	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1952	-24.18	20230508	1125	31.56	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
89	20240416	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-18	5	-1.20	6537155	4388	3.57	1493	1493	1473	1942	1046	1494	1489.78	1.19	0	-542	1519	1506	1485	1472	1451	1496	1462	88	448	100	950	1	1	87826844	1296	52.71	2.38	12	0.00	28.00	620.00	1952	20230508	-24.39	1125	20231024	31.20	1950	-24.31	20240103	1350	9.33	20240102	1952	-24.39	20230508	1125	31.20	20231024	3.54	N	074430	100	87 억		1045993	N	N	0	N	00	N
90	20240415	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-13	5	-0.86	181504652	122812	66.36	1496	1498	1464	1959	1055	1507	1477.90	1.19	0	-3620	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1312	53.36	2.41	12	0.14	28.00	620.00	1970	20230407	-24.16	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1952	-23.46	20230508	1125	32.80	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
91	20240415	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-13	5	-0.86	165123400	111821	60.42	1496	1498	1464	1959	1055	1507	1476.68	1.19	0	-3550	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1312	53.36	2.41	12	0.13	28.00	620.00	1970	20230407	-24.16	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1952	-23.46	20230508	1125	32.80	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
92	20240415	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-17	5	-1.13	144510578	97986	52.95	1496	1498	1464	1959	1055	1507	1474.81	1.19	0	-9636	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1309	53.21	2.40	12	0.11	28.00	620.00	1970	20230407	-24.37	1125	20231024	32.44	1950	-23.59	20240103	1350	10.37	20240102	1952	-23.67	20230508	1125	32.44	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
93	20240415	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-28	5	-1.86	115486282	78405	42.37	1496	1498	1464	1959	1055	1507	1472.95	1.19	0	-9459	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1299	52.82	2.39	12	0.09	28.00	620.00	1970	20230407	-24.92	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
94	20240415	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-34	5	-2.26	90051247	61094	33.01	1496	1498	1464	1959	1055	1507	1473.98	1.19	0	-9459	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1294	52.61	2.38	12	0.07	28.00	620.00	1970	20230407	-25.23	1125	20231024	30.93	1950	-24.46	20240103	1350	9.11	20240102	1952	-24.54	20230508	1125	30.93	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
95	20240415	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-28	5	-1.86	70888016	48079	25.98	1496	1498	1464	1959	1055	1507	1474.41	1.19	0	-3683	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1299	52.82	2.39	12	0.05	28.00	620.00	1970	20230407	-24.92	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
96	20240415	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-24	5	-1.59	50917535	34553	18.67	1496	1498	1464	1959	1055	1507	1473.61	1.19	0	988	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1302	52.96	2.39	12	0.04	28.00	620.00	1970	20230407	-24.72	1125	20231024	31.82	1950	-23.95	20240103	1350	9.85	20240102	1952	-24.03	20230508	1125	31.82	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
97	20240415	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-27	5	-1.79	16494962	11135	6.02	1496	1498	1469	1959	1055	1507	1481.36	1.19	0	-5419	1539	1522	1491	1474	1443	1531	1483	88	452	100	960	1	1	87826844	1300	52.86	2.39	12	0.01	28.00	620.00	1970	20230407	-24.87	1125	20231024	31.56	1950	-24.10	20240103	1350	9.63	20240102	1952	-24.18	20230508	1125	31.56	20231024	3.58	N	074430	100	87 억		1048394	N	N	0	N	00	N
98	20240412	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	28	2	1.89	270951586	182129	109.15	1479	1508	1460	1922	1036	1479	1487.66	1.18	0	2252	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1324	53.82	2.43	12	0.21	28.00	620.00	1972	20230406	-23.58	1125	20231024	33.96	1950	-22.72	20240103	1350	11.63	20240102	1952	-22.80	20230508	1125	33.96	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
99	20240412	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	15	2	1.01	239627853	161242	96.63	1479	1508	1460	1922	1036	1479	1486.14	1.18	0	2251	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1312	53.36	2.41	12	0.18	28.00	620.00	1972	20230406	-24.24	1125	20231024	32.80	1950	-23.38	20240103	1350	10.67	20240102	1952	-23.46	20230508	1125	32.80	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
100	20240412	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	22	2	1.49	207993324	140134	83.98	1479	1508	1460	1922	1036	1479	1484.25	1.18	0	2888	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1318	53.61	2.42	12	0.16	28.00	620.00	1972	20230406	-23.88	1125	20231024	33.42	1950	-23.03	20240103	1350	11.19	20240102	1952	-23.10	20230508	1125	33.42	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
101	20240412	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	21	2	1.42	202043827	136174	81.61	1479	1508	1460	1922	1036	1479	1483.72	1.18	0	4291	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1317	53.57	2.42	12	0.16	28.00	620.00	1972	20230406	-23.94	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1952	-23.16	20230508	1125	33.33	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
102	20240412	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	19	2	1.28	187618729	126546	75.84	1479	1508	1460	1922	1036	1479	1482.61	1.18	0	6284	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1316	53.50	2.42	12	0.14	28.00	620.00	1972	20230406	-24.04	1125	20231024	33.16	1950	-23.18	20240103	1350	10.96	20240102	1952	-23.26	20230508	1125	33.16	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
103	20240412	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	21	2	1.42	157917319	106748	63.98	1479	1500	1460	1922	1036	1479	1479.35	1.18	0	8042	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1317	53.57	2.42	12	0.12	28.00	620.00	1972	20230406	-23.94	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1952	-23.16	20230508	1125	33.33	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
104	20240412	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	5	2	0.34	141660284	95881	57.46	1479	1493	1460	1922	1036	1479	1477.46	1.18	0	4824	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1303	53.00	2.39	12	0.11	28.00	620.00	1972	20230406	-24.75	1125	20231024	31.91	1950	-23.90	20240103	1350	9.93	20240102	1952	-23.98	20230508	1125	31.91	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
105	20240412	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-1	5	-0.07	19022486	12933	7.75	1479	1493	1460	1922	1036	1479	1470.85	1.18	0	2194	1513	1496	1483	1466	1453	1489	1459	88	443	100	940	1	1	87826844	1298	52.79	2.38	12	0.01	28.00	620.00	1972	20230406	-25.05	1125	20231024	31.38	1950	-24.21	20240103	1350	9.48	20240102	1952	-24.28	20230508	1125	31.38	20231024	3.60	N	074430	100	87 억		1039618	N	N	0	N	00	N
106	20240411	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-21	5	-1.40	243653901	164241	91.56	1500	1500	1470	1950	1050	1500	1483.54	1.20	0	-13593	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1299	52.82	2.39	12	0.19	28.00	620.00	1975	20230405	-25.11	1125	20231024	31.47	1950	-24.15	20240103	1350	9.56	20240102	1952	-24.23	20230508	1125	31.47	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
107	20240411	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-12	5	-0.80	202832565	136673	76.19	1500	1500	1470	1950	1050	1500	1484.07	1.20	0	-15148	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1307	53.14	2.40	12	0.16	28.00	620.00	1975	20230405	-24.66	1125	20231024	32.27	1950	-23.69	20240103	1350	10.22	20240102	1952	-23.77	20230508	1125	32.27	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
108	20240411	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-11	5	-0.73	172127502	115996	64.66	1500	1500	1470	1950	1050	1500	1483.91	1.20	0	-18486	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1308	53.18	2.40	12	0.13	28.00	620.00	1975	20230405	-24.61	1125	20231024	32.36	1950	-23.64	20240103	1350	10.30	20240102	1952	-23.72	20230508	1125	32.36	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
109	20240411	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	-14	5	-0.93	122522794	82518	46.00	1500	1500	1470	1950	1050	1500	1484.80	1.20	0	-18862	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1305	53.07	2.40	12	0.09	28.00	620.00	1975	20230405	-24.76	1125	20231024	32.09	1950	-23.79	20240103	1350	10.07	20240102	1952	-23.87	20230508	1125	32.09	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
110	20240411	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-18	5	-1.20	114086587	76837	42.83	1500	1500	1470	1950	1050	1500	1484.79	1.20	0	-16427	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1302	52.93	2.39	12	0.09	28.00	620.00	1975	20230405	-24.96	1125	20231024	31.73	1950	-24.00	20240103	1350	9.78	20240102	1952	-24.08	20230508	1125	31.73	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
111	20240411	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-13	5	-0.87	99601251	67077	37.39	1500	1500	1470	1950	1050	1500	1484.88	1.20	0	-13958	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1306	53.11	2.40	12	0.08	28.00	620.00	1975	20230405	-24.71	1125	20231024	32.18	1950	-23.74	20240103	1350	10.15	20240102	1952	-23.82	20230508	1125	32.18	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
112	20240411	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-5	5	-0.33	86091150	57997	32.33	1500	1500	1470	1950	1050	1500	1484.41	1.20	0	-13098	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1313	53.39	2.41	12	0.07	28.00	620.00	1975	20230405	-24.30	1125	20231024	32.89	1950	-23.33	20240103	1350	10.74	20240102	1952	-23.41	20230508	1125	32.89	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
113	20240411	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-3	5	-0.20	22933779	15337	8.55	1500	1500	1489	1950	1050	1500	1495.32	1.20	0	-9562	1552	1526	1513	1487	1474	1519	1480	88	450	100	960	1	1	87826844	1315	53.46	2.41	12	0.02	28.00	620.00	1975	20230405	-24.20	1125	20231024	33.07	1950	-23.23	20240103	1350	10.89	20240102	1952	-23.31	20230508	1125	33.07	20231024	3.58	N	074430	100	87 억		1051672	N	N	0	N	00	N
114	20240409	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-30	5	-1.96	269513654	178656	62.38	1510	1539	1500	1989	1071	1530	1508.58	1.25	0	-50032	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1317	53.57	2.42	12	0.20	28.00	620.00	1975	20230405	-24.05	1125	20231024	33.33	1950	-23.08	20240103	1350	11.11	20240102	1952	-23.16	20230508	1125	33.33	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
115	20240409	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-26	5	-1.70	212376016	140590	49.09	1510	1539	1504	1989	1071	1530	1510.61	1.25	0	-43265	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1321	53.71	2.43	12	0.16	28.00	620.00	1975	20230405	-23.85	1125	20231024	33.69	1950	-22.87	20240103	1350	11.41	20240102	1952	-22.95	20230508	1125	33.69	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
116	20240409	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-20	5	-1.31	158448503	104800	36.59	1510	1539	1505	1989	1071	1530	1511.91	1.25	0	-42761	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1326	53.93	2.44	12	0.12	28.00	620.00	1975	20230405	-23.54	1125	20231024	34.22	1950	-22.56	20240103	1350	11.85	20240102	1952	-22.64	20230508	1125	34.22	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
117	20240409	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	-24	5	-1.57	143092562	94653	33.05	1510	1539	1505	1989	1071	1530	1511.76	1.25	0	-40339	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1323	53.79	2.43	12	0.11	28.00	620.00	1975	20230405	-23.75	1125	20231024	33.87	1950	-22.77	20240103	1350	11.56	20240102	1952	-22.85	20230508	1125	33.87	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
118	20240409	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-14	5	-0.92	135762594	89808	31.36	1510	1539	1505	1989	1071	1530	1511.70	1.25	0	-38622	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1331	54.14	2.45	12	0.10	28.00	620.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1952	-22.34	20230508	1125	34.76	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
119	20240409	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-16	5	-1.05	124533054	82367	28.76	1510	1539	1505	1989	1071	1530	1511.93	1.25	0	-36057	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1330	54.07	2.44	12	0.09	28.00	620.00	1975	20230405	-23.34	1125	20231024	34.58	1950	-22.36	20240103	1350	12.15	20240102	1952	-22.44	20230508	1125	34.58	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
120	20240409	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-14	5	-0.92	65974325	43603	15.23	1510	1539	1507	1989	1071	1530	1513.07	1.25	0	-6084	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1331	54.14	2.45	12	0.05	28.00	620.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1952	-22.34	20230508	1125	34.76	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
121	20240409	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-17	5	-1.11	30976525	20496	7.16	1510	1528	1509	1989	1071	1530	1511.34	1.25	0	-3401	1565	1547	1517	1499	1469	1556	1508	88	459	100	970	1	1	87826844	1329	54.04	2.44	12	0.02	28.00	620.00	1975	20230405	-23.39	1125	20231024	34.49	1950	-22.41	20240103	1350	12.07	20240102	1952	-22.49	20230508	1125	34.49	20231024	3.57	N	074430	100	87 억		1097726	N	N	0	N	00	N
122	20240408	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-3	5	-0.20	430656511	286270	134.68	1520	1535	1487	1992	1074	1533	1504.28	1.25	0	1962	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1344	54.64	2.47	12	0.33	28.00	620.00	1975	20230405	-22.53	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	1952	-21.62	20230508	1125	36.00	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
123	20240408	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-34	5	-2.22	386202488	256875	120.85	1520	1535	1487	1992	1074	1533	1503.46	1.25	0	-3157	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1317	53.54	2.42	12	0.29	28.00	620.00	1975	20230405	-24.10	1125	20231024	33.24	1950	-23.13	20240103	1350	11.04	20240102	1952	-23.21	20230508	1125	33.24	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
124	20240408	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-28	5	-1.83	301395726	200419	94.29	1520	1535	1487	1992	1074	1533	1503.83	1.25	0	-17904	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1322	53.75	2.43	12	0.23	28.00	620.00	1975	20230405	-23.80	1125	20231024	33.78	1950	-22.82	20240103	1350	11.48	20240102	1952	-22.90	20230508	1125	33.78	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
125	20240408	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-22	5	-1.44	273349951	181738	85.50	1520	1535	1487	1992	1074	1533	1504.09	1.25	0	-19970	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1327	53.96	2.44	12	0.21	28.00	620.00	1975	20230405	-23.49	1125	20231024	34.31	1950	-22.51	20240103	1350	11.93	20240102	1952	-22.59	20230508	1125	34.31	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
126	20240408	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-21	5	-1.37	248805428	165482	77.86	1520	1535	1487	1992	1074	1533	1503.52	1.25	0	-23205	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1328	54.00	2.44	12	0.19	28.00	620.00	1975	20230405	-23.44	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1952	-22.54	20230508	1125	34.40	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
127	20240408	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-24	5	-1.57	228668251	152122	71.57	1520	1535	1487	1992	1074	1533	1503.19	1.25	0	-23631	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1325	53.89	2.43	12	0.17	28.00	620.00	1975	20230405	-23.59	1125	20231024	34.13	1950	-22.62	20240103	1350	11.78	20240102	1952	-22.69	20230508	1125	34.13	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
128	20240408	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	-24	5	-1.57	213959430	142361	66.98	1520	1535	1487	1992	1074	1533	1502.94	1.25	0	-23969	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1325	53.89	2.43	12	0.16	28.00	620.00	1975	20230405	-23.59	1125	20231024	34.13	1950	-22.62	20240103	1350	11.78	20240102	1952	-22.69	20230508	1125	34.13	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
129	20240408	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-13	5	-0.85	45156957	29676	13.96	1520	1535	1520	1992	1074	1533	1521.67	1.25	0	10924	1557	1544	1520	1507	1483	1551	1514	88	459	100	980	1	1	87826844	1335	54.29	2.45	12	0.03	28.00	620.00	1975	20230405	-23.04	1125	20231024	35.11	1950	-22.05	20240103	1350	12.59	20240102	1952	-22.13	20230508	1125	35.11	20231024	3.54	N	074430	100	87 억		1095764	N	N	0	N	00	N
130	20240405	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	16	2	1.05	316260432	209092	56.26	1517	1533	1496	1972	1062	1517	1512.45	1.25	0	2044	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1346	54.75	2.47	12	0.24	28.00	620.00	1975	20230405	-22.38	1125	20231024	36.27	1950	-21.38	20240103	1350	13.56	20240102	1975	-22.38	20230405	1125	36.27	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
131	20240405	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	4	2	0.26	278586611	184474	49.63	1517	1527	1496	1972	1062	1517	1510.17	1.25	0	3170	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1336	54.32	2.45	12	0.21	28.00	620.00	1975	20230405	-22.99	1125	20231024	35.20	1950	-22.00	20240103	1350	12.67	20240102	1975	-22.99	20230405	1125	35.20	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
132	20240405	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	0	3	0.00	263845431	174751	47.02	1517	1527	1496	1972	1062	1517	1509.84	1.25	0	3223	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1332	54.18	2.45	12	0.20	28.00	620.00	1975	20230405	-23.19	1125	20231024	34.84	1950	-22.21	20240103	1350	12.37	20240102	1975	-23.19	20230405	1125	34.84	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
133	20240405	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-4	5	-0.26	253782004	168113	45.23	1517	1527	1496	1972	1062	1517	1509.59	1.25	0	3244	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1329	54.04	2.44	12	0.19	28.00	620.00	1975	20230405	-23.39	1125	20231024	34.49	1950	-22.41	20240103	1350	12.07	20240102	1975	-23.39	20230405	1125	34.49	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
134	20240405	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-2	5	-0.13	249020767	164969	44.39	1517	1527	1496	1972	1062	1517	1509.50	1.25	0	2641	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1331	54.11	2.44	12	0.19	28.00	620.00	1975	20230405	-23.29	1125	20231024	34.67	1950	-22.31	20240103	1350	12.22	20240102	1975	-23.29	20230405	1125	34.67	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
135	20240405	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-14	5	-0.92	168734920	111480	29.99	1517	1527	1502	1972	1062	1517	1513.59	1.25	0	-10583	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1320	53.68	2.42	12	0.13	28.00	620.00	1975	20230405	-23.90	1125	20231024	33.60	1950	-22.92	20240103	1350	11.33	20240102	1975	-23.90	20230405	1125	33.60	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
136	20240405	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-5	5	-0.33	82489637	54297	14.61	1517	1527	1510	1972	1062	1517	1519.23	1.25	0	3049	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1328	54.00	2.44	12	0.06	28.00	620.00	1975	20230405	-23.44	1125	20231024	34.40	1950	-22.46	20240103	1350	12.00	20240102	1975	-23.44	20230405	1125	34.40	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
137	20240405	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-6	5	-0.40	6119831	4038	1.09	1517	1520	1510	1972	1062	1517	1515.56	1.25	0	459	1569	1543	1522	1496	1475	1532	1485	88	455	100	970	1	1	87826844	1327	53.96	2.44	12	0.00	28.00	620.00	1975	20230405	-23.49	1125	20231024	34.31	1950	-22.51	20240103	1350	11.93	20240102	1975	-23.49	20230405	1125	34.31	20231024	3.57	N	074430	100	87 억		1093720	N	N	0	N	00	N
138	20240404	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	-6	5	-0.39	562392446	370032	108.58	1547	1548	1501	1979	1067	1523	1519.85	1.29	0	-44568	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1332	54.18	2.45	12	0.42	28.00	620.00	1975	20230405	-23.19	1125	20231024	34.84	1950	-22.21	20240103	1350	12.37	20240102	1975	-23.19	20230405	1125	34.84	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
139	20240404	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-7	5	-0.46	485134336	319184	93.66	1547	1548	1501	1979	1067	1523	1519.92	1.29	0	-63097	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1331	54.14	2.45	12	0.36	28.00	620.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1975	-23.24	20230405	1125	34.76	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
140	20240404	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	-7	5	-0.46	355057819	232887	68.34	1547	1548	1514	1979	1067	1523	1524.59	1.29	0	-67890	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1331	54.14	2.45	12	0.27	28.00	620.00	1975	20230405	-23.24	1125	20231024	34.76	1950	-22.26	20240103	1350	12.30	20240102	1975	-23.24	20230405	1125	34.76	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
141	20240404	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-4	5	-0.26	288594440	189087	55.48	1547	1548	1518	1979	1067	1523	1526.25	1.29	0	-48641	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1334	54.25	2.45	12	0.22	28.00	620.00	1975	20230405	-23.09	1125	20231024	35.02	1950	-22.10	20240103	1350	12.52	20240102	1975	-23.09	20230405	1125	35.02	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
142	20240404	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	7	2	0.46	155041670	101311	29.73	1547	1548	1518	1979	1067	1523	1530.35	1.29	0	-23410	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1344	54.64	2.47	12	0.12	28.00	620.00	1975	20230405	-22.53	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	1975	-22.53	20230405	1125	36.00	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
143	20240404	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	11	2	0.72	146031300	95407	28.00	1547	1548	1518	1979	1067	1523	1530.61	1.29	0	-22489	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1347	54.79	2.47	12	0.11	28.00	620.00	1975	20230405	-22.33	1125	20231024	36.36	1950	-21.33	20240103	1350	13.63	20240102	1975	-22.33	20230405	1125	36.36	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
144	20240404	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1535	12	2	0.79	75534088	49153	14.42	1547	1548	1529	1979	1067	1523	1536.71	1.29	0	-4410	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1348	54.82	2.48	12	0.06	28.00	620.00	1975	20230405	-22.28	1125	20231024	36.44	1950	-21.28	20240103	1350	13.70	20240102	1975	-22.28	20230405	1125	36.44	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
145	20240404	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	24	2	1.58	16428940	10623	3.12	1547	1548	1533	1979	1067	1523	1546.54	1.29	0	-5559	1603	1562	1541	1500	1479	1552	1490	88	456	100	970	1	1	87826844	1359	55.25	2.50	12	0.01	28.00	620.00	1975	20230405	-21.67	1125	20231024	37.51	1950	-20.67	20240103	1350	14.59	20240102	1975	-21.67	20230405	1125	37.51	20231024	3.57	N	074430	100	87 억		1135618	N	N	2	N	00	N
146	20240403	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-64	5	-4.03	518967171	337862	79.62	1582	1582	1520	2060	1111	1587	1536.13	1.37	0	-68143	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1338	54.39	2.46	12	0.38	28.00	620.00	1975	20230405	-22.89	1125	20231024	35.38	1950	-21.90	20240103	1350	12.81	20240102	1975	-22.89	20230405	1125	35.38	20231024	3.49	N	074430	100	87 억		1203755	N	N	2	N	00	N
147	20240403	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-62	5	-3.91	474550393	308721	72.75	1582	1582	1520	2060	1111	1587	1537.14	1.37	0	-59707	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1339	54.46	2.46	12	0.35	28.00	620.00	1975	20230405	-22.78	1125	20231024	35.56	1950	-21.79	20240103	1350	12.96	20240102	1975	-22.78	20230405	1125	35.56	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
148	20240403	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-56	5	-3.53	409003543	265789	62.63	1582	1582	1520	2060	1111	1587	1538.81	1.37	0	-42863	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1345	54.68	2.47	12	0.30	28.00	620.00	1975	20230405	-22.48	1125	20231024	36.09	1950	-21.49	20240103	1350	13.41	20240102	1975	-22.48	20230405	1125	36.09	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
149	20240403	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-57	5	-3.59	382569336	248501	58.56	1582	1582	1520	2060	1111	1587	1539.49	1.37	0	-39881	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1344	54.64	2.47	12	0.28	28.00	620.00	1975	20230405	-22.53	1125	20231024	36.00	1950	-21.54	20240103	1350	13.33	20240102	1975	-22.53	20230405	1125	36.00	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
150	20240403	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-55	5	-3.47	309348280	200480	47.24	1582	1582	1524	2060	1111	1587	1543.02	1.37	0	-30266	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1346	54.71	2.47	12	0.23	28.00	620.00	1975	20230405	-22.43	1125	20231024	36.18	1950	-21.44	20240103	1350	13.48	20240102	1975	-22.43	20230405	1125	36.18	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
151	20240403	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1528	-59	5	-3.72	266319573	172307	40.61	1582	1582	1528	2060	1111	1587	1545.59	1.37	0	-22304	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1342	54.57	2.46	12	0.20	28.00	620.00	1975	20230405	-22.63	1125	20231024	35.82	1950	-21.64	20240103	1350	13.19	20240102	1975	-22.63	20230405	1125	35.82	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
152	20240403	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-39	5	-2.46	173034380	111557	26.29	1582	1582	1536	2060	1111	1587	1551.06	1.37	0	-8042	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1360	55.29	2.50	12	0.13	28.00	620.00	1975	20230405	-21.62	1125	20231024	37.60	1950	-20.62	20240103	1350	14.67	20240102	1975	-21.62	20230405	1125	37.60	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
153	20240403	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-26	5	-1.64	20239443	12853	3.03	1582	1582	1561	2060	1111	1587	1574.60	1.37	0	-7542	1633	1609	1585	1561	1537	1598	1550	88	473	100	1010	1	1	87826844	1371	55.75	2.52	12	0.01	28.00	620.00	1975	20230405	-20.96	1125	20231024	38.76	1950	-19.95	20240103	1350	15.63	20240102	1975	-20.96	20230405	1125	38.76	20231024	3.49	N	074430	100	87 억		1203755	N	N	4	N	00	N
154	20240402	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1587	-21	5	-1.31	652070450	413212	109.72	1608	1609	1561	2090	1126	1608	1577.98	1.40	0	-30223	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1394	56.68	2.56	12	0.47	28.00	620.00	1975	20230405	-19.65	1125	20231024	41.07	1950	-18.62	20240103	1350	17.56	20240102	1975	-19.65	20230405	1125	41.07	20231024	3.59	N	074430	100	87 억		1230237	N	N	4	N	00	N
155	20240402	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-39	5	-2.43	573649495	363705	96.58	1608	1609	1561	2090	1126	1608	1577.24	1.40	0	-14307	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1378	56.04	2.53	12	0.41	28.00	620.00	1975	20230405	-20.56	1125	20231024	39.47	1950	-19.54	20240103	1350	16.22	20240102	1975	-20.56	20230405	1125	39.47	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
156	20240402	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-44	5	-2.74	510019206	323042	85.78	1608	1609	1564	2090	1126	1608	1578.80	1.40	0	-10141	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1374	55.86	2.52	12	0.37	28.00	620.00	1975	20230405	-20.81	1125	20231024	39.02	1950	-19.79	20240103	1350	15.85	20240102	1975	-20.81	20230405	1125	39.02	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
157	20240402	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-39	5	-2.43	439443362	277947	73.80	1608	1609	1567	2090	1126	1608	1581.03	1.40	0	-9075	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1378	56.04	2.53	12	0.32	28.00	620.00	1975	20230405	-20.56	1125	20231024	39.47	1950	-19.54	20240103	1350	16.22	20240102	1975	-20.56	20230405	1125	39.47	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
158	20240402	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-25	5	-1.55	331178770	209141	55.53	1608	1609	1570	2090	1126	1608	1583.52	1.40	0	-15197	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1390	56.54	2.55	12	0.24	28.00	620.00	1975	20230405	-19.85	1125	20231024	40.71	1950	-18.82	20240103	1350	17.26	20240102	1975	-19.85	20230405	1125	40.71	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
159	20240402	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1581	-27	5	-1.68	245141453	154506	41.03	1608	1609	1576	2090	1126	1608	1586.61	1.40	0	-10625	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1389	56.46	2.55	12	0.18	28.00	620.00	1975	20230405	-19.95	1125	20231024	40.53	1950	-18.92	20240103	1350	17.11	20240102	1975	-19.95	20230405	1125	40.53	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
160	20240402	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-18	5	-1.12	170038998	106894	28.38	1608	1609	1578	2090	1126	1608	1590.73	1.40	0	-14607	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1396	56.79	2.56	12	0.12	28.00	620.00	1975	20230405	-19.49	1125	20231024	41.33	1950	-18.46	20240103	1350	17.78	20240102	1975	-19.49	20230405	1125	41.33	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
161	20240402	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-8	5	-0.50	14998806	9364	2.49	1608	1608	1600	2090	1126	1608	1601.75	1.40	0	1840	1657	1632	1596	1571	1535	1645	1584	88	482	100	1020	1	1	87826844	1405	57.14	2.58	12	0.01	28.00	620.00	1975	20230405	-18.99	1125	20231024	42.22	1950	-17.95	20240103	1350	18.52	20240102	1975	-18.99	20230405	1125	42.22	20231024	3.59	N	074430	100	87 억		1230237	N	N	2	N	00	N
162	20240401	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	48	2	3.08	601460362	376339	115.53	1566	1621	1560	2025	1092	1560	1598.13	1.28	0	100441	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1412	57.43	2.59	12	0.43	28.00	620.00	1975	20230405	-18.58	1125	20231024	42.93	1950	-17.54	20240103	1350	19.11	20240102	1975	-18.58	20230405	1125	42.93	20231024	3.61	N	074430	100	87 억		1125507	N	N	2	N	00	N
163	20240401	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	50	2	3.21	539401457	337787	103.69	1566	1621	1560	2025	1092	1560	1596.87	1.28	0	93303	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1414	57.50	2.60	12	0.38	28.00	620.00	1975	20230405	-18.48	1125	20231024	43.11	1950	-17.44	20240103	1350	19.26	20240102	1975	-18.48	20230405	1125	43.11	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N
164	20240401	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	40	2	2.56	416088673	261314	80.22	1566	1602	1560	2025	1092	1560	1592.29	1.28	0	104686	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1405	57.14	2.58	12	0.30	28.00	620.00	1975	20230405	-18.99	1125	20231024	42.22	1950	-17.95	20240103	1350	18.52	20240102	1975	-18.99	20230405	1125	42.22	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N
165	20240401	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	30	2	1.92	377209855	236955	72.74	1566	1602	1560	2025	1092	1560	1591.91	1.28	0	101101	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1396	56.79	2.56	12	0.27	28.00	620.00	1975	20230405	-19.49	1125	20231024	41.33	1950	-18.46	20240103	1350	17.78	20240102	1975	-19.49	20230405	1125	41.33	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N
166	20240401	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	34	2	2.18	330897785	207835	63.80	1566	1602	1560	2025	1092	1560	1592.12	1.28	0	89797	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1400	56.93	2.57	12	0.24	28.00	620.00	1975	20230405	-19.29	1125	20231024	41.69	1950	-18.26	20240103	1350	18.07	20240102	1975	-19.29	20230405	1125	41.69	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N
167	20240401	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	38	2	2.44	280407523	176117	54.06	1566	1602	1560	2025	1092	1560	1592.17	1.28	0	82327	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1403	57.07	2.58	12	0.20	28.00	620.00	1975	20230405	-19.09	1125	20231024	42.04	1950	-18.05	20240103	1350	18.37	20240102	1975	-19.09	20230405	1125	42.04	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N
168	20240401	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1595	35	2	2.24	185760932	116842	35.87	1566	1602	1560	2025	1092	1560	1589.85	1.28	0	64896	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1401	56.96	2.57	12	0.13	28.00	620.00	1975	20230405	-19.24	1125	20231024	41.78	1950	-18.21	20240103	1350	18.15	20240102	1975	-19.24	20230405	1125	41.78	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N
169	20240401	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	6	2	0.38	4528030	2875	0.88	1566	1588	1560	2025	1092	1560	1574.97	1.28	0	246	1597	1578	1568	1549	1539	1573	1544	88	465	100	990	1	1	87826844	1375	55.93	2.53	12	0.00	28.00	620.00	1975	20230405	-20.71	1125	20231024	39.20	1950	-19.69	20240103	1350	16.00	20240102	1975	-20.71	20230405	1125	39.20	20231024	3.61	N	074430	100	87 억		1125507	N	N	0	N	00	N