KissMeData/131220/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	160850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	20	2	0.34	27973130	4751	92.81	5900	5970	5860	7680	4140	5910	5887.84	0.74	0	-344	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	442	11.49	1.06	12	0.06	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
3	20240430	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-30	5	-0.51	25079590	4260	83.22	5900	5970	5860	7680	4140	5910	5887.23	0.74	0	-225	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	438	11.40	1.06	12	0.06	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
4	20240430	140901	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-40	5	-0.68	19951810	3386	66.15	5900	5970	5870	7680	4140	5910	5892.44	0.74	0	-63	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	438	11.38	1.05	12	0.05	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
5	20240430	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	0	3	0.00	11227360	1901	37.14	5900	5970	5880	7680	4140	5910	5906.03	0.74	0	-63	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	441	11.45	1.06	12	0.03	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
6	20240430	120900	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-20	5	-0.34	10104130	1710	33.40	5900	5970	5890	7680	4140	5910	5908.85	0.74	0	-63	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	439	11.41	1.06	12	0.02	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
7	20240430	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	10	2	0.17	5640410	953	18.62	5900	5970	5900	7680	4140	5910	5918.58	0.74	0	-43	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	441	11.47	1.06	12	0.01	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
8	20240430	100858	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-10	5	-0.17	4026720	680	13.28	5900	5970	5900	7680	4140	5910	5921.65	0.74	0	-43	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	440	11.43	1.06	12	0.01	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
9	20240430	090907	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	60	2	1.02	502200	85	1.66	5900	5970	5900	7680	4140	5910	5908.24	0.74	0	-9	6036	5972	5936	5872	5836	5955	5855	37	1770	500	4250	10	1	7454490	445	11.57	1.07	12	0.00	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5800	2.93	20240415	7660	-22.06	20230523	5730	4.19	20231030	2.10	N	131220	500	37 억		54978	N	N	0	N	00	N
10	20240429	160846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-40	5	-0.67	30335950	5119	41.60	5940	6000	5900	7730	4170	5950	5926.15	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	441	11.45	1.06	12	0.07	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
11	20240429	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-20	5	-0.34	29071150	4905	39.87	5940	6000	5900	7730	4170	5950	5926.84	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	442	11.49	1.06	12	0.07	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
12	20240429	140824	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-10	5	-0.17	28958330	4886	39.71	5940	6000	5900	7730	4170	5950	5926.80	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	443	11.51	1.07	12	0.07	516.00	5569.00	7660	20230523	-22.45	5730	20231030	3.66	6520	-8.90	20240219	5800	2.41	20240415	7660	-22.45	20230523	5730	3.66	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
13	20240429	130856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	0	3	0.00	26834310	4528	36.80	5940	6000	5900	7730	4170	5950	5926.31	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	444	11.53	1.07	12	0.06	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5800	2.59	20240415	7660	-22.32	20230523	5730	3.84	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
14	20240429	120856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-40	5	-0.67	23721330	4002	32.53	5940	6000	5900	7730	4170	5950	5927.37	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	441	11.45	1.06	12	0.05	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
15	20240429	110830	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-40	5	-0.67	16276280	2741	22.28	5940	6000	5900	7730	4170	5950	5938.08	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	441	11.45	1.06	12	0.04	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
16	20240429	100856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-30	5	-0.50	13136820	2210	17.96	5940	6000	5910	7730	4170	5950	5944.26	0.74	0	-474	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	441	11.47	1.06	12	0.03	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
17	20240429	090855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	30	2	0.50	11213700	1887	15.34	5940	6000	5940	7730	4170	5950	5942.61	0.74	0	-298	6063	6006	5923	5866	5783	6035	5895	37	1780	500	4280	10	1	7454490	446	11.59	1.07	12	0.03	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5800	3.10	20240415	7660	-21.93	20230523	5730	4.36	20231030	2.10	N	131220	500	37 억		55452	N	N	0	N	00	N
18	20240426	160852	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	70	2	1.19	72444900	12304	155.18	5840	5980	5840	7640	4120	5880	5885.28	0.75	0	-577	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	444	11.53	1.07	12	0.17	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5800	2.59	20240415	7660	-22.32	20230523	5730	3.84	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
19	20240426	150853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	10	2	0.17	63761450	10839	136.70	5840	5980	5840	7640	4120	5880	5882.60	0.75	0	-576	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	439	11.41	1.06	12	0.15	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
20	20240426	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	20	2	0.34	50186890	8545	107.77	5840	5910	5840	7640	4120	5880	5873.25	0.75	0	-444	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	440	11.43	1.06	12	0.11	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
21	20240426	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	34642250	5899	74.40	5840	5910	5840	7640	4120	5880	5872.56	0.75	0	-444	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	438	11.38	1.05	12	0.08	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
22	20240426	120850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	10	2	0.17	30511630	5197	65.54	5840	5910	5840	7640	4120	5880	5871.01	0.75	0	-419	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	439	11.41	1.06	12	0.07	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
23	20240426	110849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	19549640	3329	41.99	5840	5910	5840	7640	4120	5880	5872.53	0.75	0	-361	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	438	11.38	1.05	12	0.04	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
24	20240426	100849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	0	3	0.00	12646650	2154	27.17	5840	5910	5840	7640	4120	5880	5871.24	0.75	0	-347	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	438	11.40	1.06	12	0.03	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
25	20240426	090855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	2426750	415	5.23	5840	5880	5840	7640	4120	5880	5847.59	0.75	0	-16	5966	5922	5886	5842	5806	5905	5825	37	1760	500	4230	10	1	7454490	438	11.38	1.05	12	0.01	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		56007	N	N	0	N	00	N
26	20240425	160845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-60	5	-1.01	46648570	7929	123.52	5930	5930	5850	7720	4160	5940	5883.29	0.75	0	58	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	438	11.40	1.06	12	0.11	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
27	20240425	150851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-70	5	-1.18	42815250	7277	113.37	5930	5930	5850	7720	4160	5940	5883.64	0.75	0	340	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	438	11.38	1.05	12	0.10	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
28	20240425	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-70	5	-1.18	35405940	6012	93.66	5930	5930	5870	7720	4160	5940	5889.21	0.75	0	468	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	438	11.38	1.05	12	0.08	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
29	20240425	130849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-60	5	-1.01	34525360	5862	91.32	5930	5930	5870	7720	4160	5940	5889.69	0.75	0	509	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	438	11.40	1.06	12	0.08	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
30	20240425	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-50	5	-0.84	13479620	2283	35.57	5930	5930	5890	7720	4160	5940	5904.35	0.75	0	-15	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	439	11.41	1.06	12	0.03	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
31	20240425	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-50	5	-0.84	11556260	1957	30.49	5930	5930	5890	7720	4160	5940	5905.09	0.75	0	-15	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	439	11.41	1.06	12	0.03	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
32	20240425	100847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-30	5	-0.51	8525020	1443	22.48	5930	5930	5890	7720	4160	5940	5907.84	0.75	0	-53	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	441	11.45	1.06	12	0.02	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
33	20240425	090850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-10	5	-0.17	1120770	189	2.94	5930	5930	5930	7720	4160	5940	5930.00	0.75	0	-53	6013	5976	5933	5896	5853	5955	5875	37	1780	500	4270	10	1	7454490	442	11.49	1.06	12	0.00	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.10	N	131220	500	37 억		55921	N	N	0	N	00	N
34	20240424	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-30	5	-0.50	38031020	6419	75.16	5970	5970	5890	7760	4180	5970	5924.76	0.75	0	-164	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	443	11.51	1.07	12	0.09	516.00	5569.00	7660	20230523	-22.45	5730	20231030	3.66	6520	-8.90	20240219	5800	2.41	20240415	7660	-22.45	20230523	5730	3.66	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
35	20240424	150844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-10	5	-0.17	36778330	6208	72.68	5970	5970	5890	7760	4180	5970	5924.34	0.75	0	-162	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	444	11.55	1.07	12	0.08	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5800	2.76	20240415	7660	-22.19	20230523	5730	4.01	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
36	20240424	140844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-10	5	-0.17	34365640	5802	67.93	5970	5970	5890	7760	4180	5970	5923.07	0.75	0	-162	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	444	11.55	1.07	12	0.08	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5800	2.76	20240415	7660	-22.19	20230523	5730	4.01	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
37	20240424	130848	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-10	5	-0.17	34288280	5789	67.78	5970	5970	5890	7760	4180	5970	5923.01	0.75	0	-162	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	444	11.55	1.07	12	0.08	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5800	2.76	20240415	7660	-22.19	20230523	5730	4.01	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
38	20240424	120844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-60	5	-1.01	17894390	3013	35.28	5970	5970	5910	7760	4180	5970	5939.06	0.75	0	7	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	441	11.45	1.06	12	0.04	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
39	20240424	110843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-40	5	-0.67	13192550	2219	25.98	5970	5970	5920	7760	4180	5970	5945.27	0.75	0	7	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	442	11.49	1.06	12	0.03	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
40	20240424	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-40	5	-0.67	11570020	1945	22.77	5970	5970	5920	7760	4180	5970	5948.60	0.75	0	7	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	442	11.49	1.06	12	0.03	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
41	20240424	090844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-10	5	-0.17	3050660	511	5.98	5970	5970	5960	7760	4180	5970	5969.98	0.75	0	-75	6043	6006	5933	5896	5823	6025	5915	37	1790	500	4290	10	1	7454490	444	11.55	1.07	12	0.01	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5800	2.76	20240415	7660	-22.19	20230523	5730	4.01	20231030	2.11	N	131220	500	37 억		56083	N	N	0	N	00	N
42	20240423	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	0	3	0.00	50409110	8541	114.98	5960	5970	5860	7760	4180	5970	5902.01	0.77	0	-1217	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	445	11.57	1.07	12	0.11	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5800	2.93	20240415	7660	-22.06	20230523	5730	4.19	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
43	20240423	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-60	5	-1.01	34732110	5901	79.44	5960	5970	5860	7760	4180	5970	5885.80	0.77	0	-921	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	441	11.45	1.06	12	0.08	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
44	20240423	140840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-70	5	-1.17	24866200	4225	56.88	5960	5970	5860	7760	4180	5970	5885.49	0.77	0	-585	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	440	11.43	1.06	12	0.06	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
45	20240423	130837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-50	5	-0.84	24123010	4099	55.18	5960	5970	5860	7760	4180	5970	5885.10	0.77	0	-582	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	441	11.47	1.06	12	0.05	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
46	20240423	120838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-90	5	-1.51	14205280	2409	32.43	5960	5970	5860	7760	4180	5970	5896.75	0.77	0	-287	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	438	11.40	1.06	12	0.03	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
47	20240423	110840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-70	5	-1.17	4834340	816	10.99	5960	5970	5890	7760	4180	5970	5924.44	0.77	0	-253	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	440	11.43	1.06	12	0.01	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
48	20240423	100838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-50	5	-0.84	2697150	454	6.11	5960	5970	5920	7760	4180	5970	5940.86	0.77	0	-186	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	441	11.47	1.06	12	0.01	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
49	20240423	090838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-40	5	-0.67	458470	77	1.04	5960	5970	5930	7760	4180	5970	5954.16	0.77	0	-36	6063	6016	5943	5896	5823	6040	5920	37	1790	500	4290	10	1	7454490	442	11.49	1.06	12	0.00	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.14	N	131220	500	37 억		57292	N	N	0	N	00	N
50	20240422	160835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	70	2	1.19	43879000	7428	54.34	5900	5990	5870	7670	4130	5900	5906.89	0.77	0	-59	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	445	11.57	1.07	12	0.10	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5800	2.93	20240415	7660	-22.06	20230523	5730	4.19	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
51	20240422	150834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	10	2	0.17	40956080	6938	50.76	5900	5990	5870	7670	4130	5900	5903.15	0.77	0	7	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	441	11.45	1.06	12	0.09	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
52	20240422	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-10	5	-0.17	38343700	6495	47.52	5900	5990	5870	7670	4130	5900	5903.57	0.77	0	7	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	439	11.41	1.06	12	0.09	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
53	20240422	130832	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-20	5	-0.34	33817200	5726	41.89	5900	5990	5870	7670	4130	5900	5905.90	0.77	0	7	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	438	11.40	1.06	12	0.08	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
54	20240422	120832	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-20	5	-0.34	23266760	3933	28.77	5900	5990	5880	7670	4130	5900	5915.78	0.77	0	7	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	438	11.40	1.06	12	0.05	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
55	20240422	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	0	3	0.00	21482940	3630	26.56	5900	5990	5880	7670	4130	5900	5918.17	0.77	0	7	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	440	11.43	1.06	12	0.05	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
56	20240422	100834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	10	2	0.17	19836810	3352	24.52	5900	5990	5880	7670	4130	5900	5917.90	0.77	0	7	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	441	11.45	1.06	12	0.04	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
57	20240422	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	10	2	0.17	6931910	1175	8.60	5900	5910	5880	7670	4130	5900	5899.50	0.77	0	-83	6066	5982	5906	5822	5746	6025	5865	37	1770	500	4240	10	1	7454490	441	11.45	1.06	12	0.02	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.14	N	131220	500	37 억		57351	N	N	0	N	00	N
58	20240419	160755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-60	5	-1.01	80357810	13669	227.10	5880	5990	5830	7740	4180	5960	5878.84	0.78	0	-1081	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	440	11.43	1.06	12	0.18	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
59	20240419	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-50	5	-0.84	75393320	12828	213.13	5880	5990	5830	7740	4180	5960	5877.25	0.78	0	-965	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	441	11.45	1.06	12	0.17	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
60	20240419	140756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-100	5	-1.68	70393310	11979	199.02	5880	5990	5830	7740	4180	5960	5876.39	0.78	0	-873	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	437	11.36	1.05	12	0.16	516.00	5569.00	7660	20230523	-23.50	5730	20231030	2.27	6520	-10.12	20240219	5800	1.03	20240415	7660	-23.50	20230523	5730	2.27	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
61	20240419	130756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-120	5	-2.01	68259660	11615	192.97	5880	5990	5830	7740	4180	5960	5876.85	0.78	0	-942	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	435	11.32	1.05	12	0.16	516.00	5569.00	7660	20230523	-23.76	5730	20231030	1.92	6520	-10.43	20240219	5800	0.69	20240415	7660	-23.76	20230523	5730	1.92	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
62	20240419	120753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-120	5	-2.01	57768560	9822	163.18	5880	5990	5830	7740	4180	5960	5881.55	0.78	0	-1257	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	435	11.32	1.05	12	0.13	516.00	5569.00	7660	20230523	-23.76	5730	20231030	1.92	6520	-10.43	20240219	5800	0.69	20240415	7660	-23.76	20230523	5730	1.92	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
63	20240419	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-100	5	-1.68	37591150	6373	105.88	5880	5990	5860	7740	4180	5960	5898.50	0.78	0	-503	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	437	11.36	1.05	12	0.09	516.00	5569.00	7660	20230523	-23.50	5730	20231030	2.27	6520	-10.12	20240219	5800	1.03	20240415	7660	-23.50	20230523	5730	2.27	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
64	20240419	100800	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-10	5	-0.17	10374400	1757	29.19	5880	5950	5880	7740	4180	5960	5904.61	0.78	0	-35	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	444	11.53	1.07	12	0.02	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5800	2.59	20240415	7660	-22.32	20230523	5730	3.84	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
65	20240419	090752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-10	5	-0.17	5415620	921	15.30	5880	5950	5880	7740	4180	5960	5880.15	0.78	0	170	6073	6016	5943	5886	5813	5980	5850	37	1780	500	4290	10	1	7454490	444	11.53	1.07	12	0.01	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5800	2.59	20240415	7660	-22.32	20230523	5730	3.84	20231030	2.14	N	131220	500	37 억		58148	N	N	0	N	00	N
66	20240418	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	40	2	0.68	35669210	6004	68.29	5980	6000	5870	7690	4150	5920	5940.83	0.79	0	-604	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	444	11.55	1.07	12	0.08	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5800	2.76	20240415	7660	-22.19	20230523	5730	4.01	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
67	20240418	150751	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	20	2	0.34	32113990	5407	61.50	5980	6000	5870	7690	4150	5920	5939.34	0.79	0	-604	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	443	11.51	1.07	12	0.07	516.00	5569.00	7660	20230523	-22.45	5730	20231030	3.66	6520	-8.90	20240219	5800	2.41	20240415	7660	-22.45	20230523	5730	3.66	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
68	20240418	140758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	0	3	0.00	25707110	4323	49.17	5980	6000	5870	7690	4150	5920	5946.59	0.79	0	-604	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	441	11.47	1.06	12	0.06	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
69	20240418	130752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	0	3	0.00	24978920	4200	47.77	5980	6000	5870	7690	4150	5920	5947.36	0.79	0	-604	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	441	11.47	1.06	12	0.06	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
70	20240418	120751	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	0	3	0.00	23200990	3900	44.36	5980	6000	5870	7690	4150	5920	5948.97	0.79	0	-570	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	441	11.47	1.06	12	0.05	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
71	20240418	110753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	10	2	0.17	15624900	2624	29.85	5980	6000	5870	7690	4150	5920	5954.61	0.79	0	-438	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	442	11.49	1.06	12	0.04	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
72	20240418	100754	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	50	2	0.84	12381200	2079	23.65	5980	6000	5870	7690	4150	5920	5955.36	0.79	0	-401	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	445	11.57	1.07	12	0.03	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5800	2.93	20240415	7660	-22.06	20230523	5730	4.19	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
73	20240418	090751	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	0	3	0.00	1506750	252	2.87	5980	5980	5920	7690	4150	5920	5979.17	0.79	0	-2	6080	6000	5920	5840	5760	6040	5880	37	1770	500	4260	10	1	7454490	441	11.47	1.06	12	0.00	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.10	N	131220	500	37 억		58577	N	N	0	N	00	N
74	20240417	160746	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	40	2	0.68	50914880	8674	45.88	5840	6000	5840	7640	4120	5880	5869.83	0.77	0	1067	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	441	11.47	1.06	12	0.12	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
75	20240417	150759	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	41152000	7008	37.07	5840	6000	5840	7640	4120	5880	5872.15	0.77	0	1067	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	438	11.38	1.05	12	0.09	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
76	20240417	140752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	20	2	0.34	40050420	6821	36.08	5840	6000	5840	7640	4120	5880	5871.63	0.77	0	1102	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	440	11.43	1.06	12	0.09	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
77	20240417	130754	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	40	2	0.68	34470750	5873	31.07	5840	6000	5840	7640	4120	5880	5869.36	0.77	0	1129	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	441	11.47	1.06	12	0.08	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
78	20240417	120756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-10	5	-0.17	34147140	5818	30.77	5840	6000	5840	7640	4120	5880	5869.22	0.77	0	1138	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	438	11.38	1.05	12	0.08	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
79	20240417	110757	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	10	2	0.17	33565070	5719	30.25	5840	6000	5840	7640	4120	5880	5869.05	0.77	0	1139	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	439	11.41	1.06	12	0.08	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
80	20240417	100751	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	30	2	0.51	32956510	5616	29.71	5840	6000	5840	7640	4120	5880	5868.32	0.77	0	1227	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	441	11.45	1.06	12	0.08	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
81	20240417	090748	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	20	2	0.34	20983600	3585	18.96	5840	5900	5840	7640	4120	5880	5853.17	0.77	0	520	6040	5960	5910	5830	5780	5935	5805	37	1760	500	4230	10	1	7454490	440	11.43	1.06	12	0.05	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.09	N	131220	500	37 억		57354	N	N	0	N	00	N
82	20240416	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-70	5	-1.18	111480610	18905	78.00	5960	5990	5860	7730	4170	5950	5896.88	0.79	0	-1765	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	438	11.40	1.06	12	0.25	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
83	20240416	150751	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-40	5	-0.67	105957650	17966	74.13	5960	5990	5860	7730	4170	5950	5897.68	0.79	0	-1638	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	441	11.45	1.06	12	0.24	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5800	1.90	20240415	7660	-22.85	20230523	5730	3.14	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
84	20240416	140751	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-70	5	-1.18	95722310	16227	66.95	5960	5990	5860	7730	4170	5950	5898.95	0.79	0	-1555	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	438	11.40	1.06	12	0.22	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
85	20240416	130750	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	-70	5	-1.18	92073010	15606	64.39	5960	5990	5860	7730	4170	5950	5899.85	0.79	0	-1462	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	438	11.40	1.06	12	0.21	516.00	5569.00	7660	20230523	-23.24	5730	20231030	2.62	6520	-9.82	20240219	5800	1.38	20240415	7660	-23.24	20230523	5730	2.62	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
86	20240416	120752	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-60	5	-1.01	65541500	11091	45.76	5960	5990	5880	7730	4170	5950	5909.43	0.79	0	-693	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	439	11.41	1.06	12	0.15	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
87	20240416	110749	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-50	5	-0.84	64928520	10987	45.33	5960	5990	5880	7730	4170	5950	5909.58	0.79	0	-656	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	440	11.43	1.06	12	0.15	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
88	20240416	100742	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-30	5	-0.50	31076340	5243	21.63	5960	5990	5890	7730	4170	5950	5927.21	0.79	0	-654	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	441	11.47	1.06	12	0.07	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5800	2.07	20240415	7660	-22.72	20230523	5730	3.32	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
89	20240416	090742	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	0	3	0.00	6436250	1081	4.46	5960	5990	5950	7730	4170	5950	5953.98	0.79	0	-220	6116	6032	5916	5832	5716	6075	5875	37	1780	500	4280	10	1	7454490	444	11.53	1.07	12	0.01	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5800	2.59	20240415	7660	-22.32	20230523	5730	3.84	20231030	2.05	N	131220	500	37 억		58840	N	N	0	N	00	N
90	20240415	160740	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	20	2	0.34	142799250	24236	75.72	5900	6000	5800	7700	4160	5930	5892.03	0.79	0	-509	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	444	11.53	1.07	12	0.33	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5800	2.59	20240415	7660	-22.32	20230523	5730	3.84	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
91	20240415	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-40	5	-0.67	138838920	23568	73.63	5900	6000	5800	7700	4160	5930	5890.99	0.79	0	-500	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	439	11.41	1.06	12	0.32	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5800	1.55	20240415	7660	-23.11	20230523	5730	2.79	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
92	20240415	140738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	0	3	0.00	126846400	21538	67.29	5900	6000	5800	7700	4160	5930	5889.42	0.79	0	-318	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	442	11.49	1.06	12	0.29	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5800	2.24	20240415	7660	-22.58	20230523	5730	3.49	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
93	20240415	130730	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-30	5	-0.51	124728560	21180	66.17	5900	6000	5800	7700	4160	5930	5888.98	0.79	0	-318	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	440	11.43	1.06	12	0.28	516.00	5569.00	7660	20230523	-22.98	5730	20231030	2.97	6520	-9.51	20240219	5800	1.72	20240415	7660	-22.98	20230523	5730	2.97	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
94	20240415	120743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	10	2	0.17	121926500	20706	64.69	5900	6000	5800	7700	4160	5930	5888.46	0.79	0	-326	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	443	11.51	1.07	12	0.28	516.00	5569.00	7660	20230523	-22.45	5730	20231030	3.66	6520	-8.90	20240219	5800	2.41	20240415	7660	-22.45	20230523	5730	3.66	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
95	20240415	110743	57	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-60	5	-1.01	111628440	18961	59.24	5900	6000	5800	7700	4160	5930	5887.27	0.79	0	363	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	438	11.38	1.05	12	0.25	516.00	5569.00	7660	20230523	-23.37	5730	20231030	2.44	6520	-9.97	20240219	5800	1.21	20240415	7660	-23.37	20230523	5730	2.44	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
96	20240415	100738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	0	3	0.00	39495320	6662	20.81	5900	6000	5880	7700	4160	5930	5928.45	0.79	0	-503	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	442	11.49	1.06	12	0.09	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5850	1.37	20240319	7660	-22.58	20230523	5730	3.49	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
97	20240415	090744	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-40	5	-0.67	7700490	1306	4.08	5900	5900	5880	7700	4160	5930	5896.24	0.79	0	-172	6116	6022	5966	5872	5816	5995	5845	37	1770	500	4260	10	1	7454490	439	11.41	1.06	12	0.02	516.00	5569.00	7660	20230523	-23.11	5730	20231030	2.79	6520	-9.66	20240219	5850	0.68	20240319	7660	-23.11	20230523	5730	2.79	20231030	2.00	N	131220	500	37 억		59073	N	N	0	N	00	N
98	20240412	160738	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-90	5	-1.50	190485590	32001	57.76	6000	6060	5910	7820	4220	6020	5952.54	0.81	0	-1324	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	442	11.49	1.06	12	0.43	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5850	1.37	20240319	7660	-22.58	20230523	5730	3.49	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
99	20240412	150741	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-40	5	-0.66	176702530	29680	53.57	6000	6060	5910	7820	4220	6020	5953.59	0.81	0	346	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	446	11.59	1.07	12	0.40	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
100	20240412	140737	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-50	5	-0.83	99532790	16680	30.11	6000	6060	5930	7820	4220	6020	5967.19	0.81	0	-1058	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	445	11.57	1.07	12	0.22	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5850	2.05	20240319	7660	-22.06	20230523	5730	4.19	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
101	20240412	130729	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-50	5	-0.83	91077290	15260	27.55	6000	6060	5930	7820	4220	6020	5968.37	0.81	0	-1058	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	445	11.57	1.07	12	0.20	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5850	2.05	20240319	7660	-22.06	20230523	5730	4.19	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
102	20240412	120735	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-40	5	-0.66	41878750	6979	12.60	6000	6060	5970	7820	4220	6020	6000.68	0.81	0	-802	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	446	11.59	1.07	12	0.09	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
103	20240412	110734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-40	5	-0.66	34576910	5757	10.39	6000	6060	5970	7820	4220	6020	6006.06	0.81	0	-660	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	446	11.59	1.07	12	0.08	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
104	20240412	100734	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-20	5	-0.33	16971040	2818	5.09	6000	6060	5980	7820	4220	6020	6022.37	0.81	0	-660	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	447	11.63	1.08	12	0.04	516.00	5569.00	7660	20230523	-21.67	5730	20231030	4.71	6520	-7.98	20240219	5850	2.56	20240319	7660	-21.67	20230523	5730	4.71	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
105	20240412	090734	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-20	5	-0.33	3738110	621	1.12	6000	6060	6000	7820	4220	6020	6019.50	0.81	0	-58	6160	6090	6020	5950	5880	6055	5915	37	1800	500	4330	10	1	7454490	447	11.63	1.08	12	0.01	516.00	5569.00	7660	20230523	-21.67	5730	20231030	4.71	6520	-7.98	20240219	5850	2.56	20240319	7660	-21.67	20230523	5730	4.71	20231030	1.97	N	131220	500	37 억		60225	N	N	0	N	00	N
106	20240411	160729	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-300	5	-4.75	331982720	55399	184.64	6090	6090	5950	8210	4430	6320	5991.81	0.82	0	-1114	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	449	11.67	1.08	12	0.74	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
107	20240411	150736	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-310	5	-4.91	318151820	53101	176.98	6090	6090	5950	8210	4430	6320	5991.45	0.82	0	-904	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	448	11.65	1.08	12	0.71	516.00	5569.00	7660	20230523	-21.54	5730	20231030	4.89	6520	-7.82	20240219	5850	2.74	20240319	7660	-21.54	20230523	5730	4.89	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
108	20240411	140732	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-330	5	-5.22	284512200	47512	158.35	6090	6090	5950	8210	4430	6320	5988.22	0.82	0	-439	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	447	11.61	1.08	12	0.64	516.00	5569.00	7660	20230523	-21.80	5730	20231030	4.54	6520	-8.13	20240219	5850	2.39	20240319	7660	-21.80	20230523	5730	4.54	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
109	20240411	130724	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-340	5	-5.38	272294860	45472	151.55	6090	6090	5950	8210	4430	6320	5988.19	0.82	0	-343	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	446	11.59	1.07	12	0.61	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
110	20240411	120734	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-360	5	-5.70	262911840	43898	146.31	6090	6090	5950	8210	4430	6320	5989.15	0.82	0	-39	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	444	11.55	1.07	12	0.59	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5850	1.88	20240319	7660	-22.19	20230523	5730	4.01	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
111	20240411	110727	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-280	5	-4.43	217658870	36314	121.03	6090	6090	5950	8210	4430	6320	5993.80	0.82	0	-178	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	450	11.71	1.08	12	0.49	516.00	5569.00	7660	20230523	-21.15	5730	20231030	5.41	6520	-7.36	20240219	5850	3.25	20240319	7660	-21.15	20230523	5730	5.41	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
112	20240411	100733	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-350	5	-5.54	168767210	28131	93.76	6090	6090	5950	8210	4430	6320	5999.33	0.82	0	327	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	445	11.57	1.07	12	0.38	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5850	2.05	20240319	7660	-22.06	20230523	5730	4.19	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
113	20240411	090731	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-350	5	-5.54	84574900	14064	46.87	6090	6090	5950	8210	4430	6320	6013.57	0.82	0	1897	6500	6410	6240	6150	5980	6455	6195	37	1890	500	4550	10	1	7454490	445	11.57	1.07	12	0.19	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5850	2.05	20240319	7660	-22.06	20230523	5730	4.19	20231030	2.10	N	131220	500	37 억		61339	N	N	0	N	00	N
114	20240409	160718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6320	160	2	2.60	185028440	29953	21.81	6180	6330	6070	8000	4320	6160	6174.86	0.83	0	-1105	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	471	12.25	1.13	12	0.40	516.00	5569.00	7660	20230523	-17.49	5730	20231030	10.30	6520	-3.07	20240219	5850	8.03	20240319	7660	-17.49	20230523	5730	10.30	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
115	20240409	150724	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	40	2	0.65	146427840	23811	17.34	6180	6250	6070	8000	4320	6160	6149.59	0.83	0	-674	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	462	12.02	1.11	12	0.32	516.00	5569.00	7660	20230523	-19.06	5730	20231030	8.20	6520	-4.91	20240219	5850	5.98	20240319	7660	-19.06	20230523	5730	8.20	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
116	20240409	140728	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	70	2	1.14	126156650	20546	14.96	6180	6250	6070	8000	4320	6160	6140.20	0.83	0	18	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	464	12.07	1.12	12	0.28	516.00	5569.00	7660	20230523	-18.67	5730	20231030	8.73	6520	-4.45	20240219	5850	6.50	20240319	7660	-18.67	20230523	5730	8.73	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
117	20240409	130722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-50	5	-0.81	94210480	15380	11.20	6180	6230	6070	8000	4320	6160	6125.52	0.83	0	259	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	455	11.84	1.10	12	0.21	516.00	5569.00	7660	20230523	-20.23	5730	20231030	6.63	6520	-6.29	20240219	5850	4.44	20240319	7660	-20.23	20230523	5730	6.63	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
118	20240409	120723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-60	5	-0.97	83319250	13598	9.90	6180	6230	6070	8000	4320	6160	6127.32	0.83	0	190	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	455	11.82	1.10	12	0.18	516.00	5569.00	7660	20230523	-20.37	5730	20231030	6.46	6520	-6.44	20240219	5850	4.27	20240319	7660	-20.37	20230523	5730	6.46	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
119	20240409	110723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-20	5	-0.32	57519620	9381	6.83	6180	6230	6070	8000	4320	6160	6131.50	0.83	0	186	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	458	11.90	1.10	12	0.13	516.00	5569.00	7660	20230523	-19.84	5730	20231030	7.16	6520	-5.83	20240219	5850	4.96	20240319	7660	-19.84	20230523	5730	7.16	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
120	20240409	100718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	41608610	6785	4.94	6180	6230	6070	8000	4320	6160	6132.44	0.83	0	186	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	457	11.88	1.10	12	0.09	516.00	5569.00	7660	20230523	-19.97	5730	20231030	6.98	6520	-5.98	20240219	5850	4.79	20240319	7660	-19.97	20230523	5730	6.98	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
121	20240409	090731	57	100.00	KOSDAQ		유통	N	N	N	N		N	6190	30	2	0.49	7871720	1276	0.93	6180	6230	6150	8000	4320	6160	6169.06	0.83	0	456	6726	6442	6216	5932	5706	6585	6075	37	1840	500	4430	10	1	7454490	461	12.00	1.11	12	0.02	516.00	5569.00	7660	20230523	-19.19	5730	20231030	8.03	6520	-5.06	20240219	5850	5.81	20240319	7660	-19.19	20230523	5730	8.03	20231030	2.12	N	131220	500	37 억		61786	N	N	0	N	00	N
122	20240408	160717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	130	2	2.16	855005610	136924	857.11	5990	6500	5990	7830	4230	6030	6244.38	0.82	0	703	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	459	11.94	1.11	12	1.84	516.00	5569.00	7660	20230523	-19.58	5730	20231030	7.50	6520	-5.52	20240219	5850	5.30	20240319	7660	-19.58	20230523	5730	7.50	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
123	20240408	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	130	2	2.16	838183230	134198	840.05	5990	6500	5990	7830	4230	6030	6245.87	0.82	0	703	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	459	11.94	1.11	12	1.80	516.00	5569.00	7660	20230523	-19.58	5730	20231030	7.50	6520	-5.52	20240219	5850	5.30	20240319	7660	-19.58	20230523	5730	7.50	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
124	20240408	140723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	110	2	1.82	790242110	126420	791.36	5990	6500	5990	7830	4230	6030	6250.93	0.82	0	373	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	458	11.90	1.10	12	1.70	516.00	5569.00	7660	20230523	-19.84	5730	20231030	7.16	6520	-5.83	20240219	5850	4.96	20240319	7660	-19.84	20230523	5730	7.16	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
125	20240408	130719	57	100.00	KOSDAQ		유통	N	N	N	N		N	6210	180	2	2.99	723285850	115530	723.19	5990	6500	5990	7830	4230	6030	6260.59	0.82	0	-161	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	463	12.03	1.12	12	1.55	516.00	5569.00	7660	20230523	-18.93	5730	20231030	8.38	6520	-4.75	20240219	5850	6.15	20240319	7660	-18.93	20230523	5730	8.38	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
126	20240408	120723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6220	190	2	3.15	689031100	109992	688.53	5990	6500	5990	7830	4230	6030	6264.37	0.82	0	-834	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	464	12.05	1.12	12	1.48	516.00	5569.00	7660	20230523	-18.80	5730	20231030	8.55	6520	-4.60	20240219	5850	6.32	20240319	7660	-18.80	20230523	5730	8.55	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
127	20240408	110725	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	200	2	3.32	613832340	97956	613.18	5990	6500	5990	7830	4230	6030	6266.41	0.82	0	-1175	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	464	12.07	1.12	12	1.31	516.00	5569.00	7660	20230523	-18.67	5730	20231030	8.73	6520	-4.45	20240219	5850	6.50	20240319	7660	-18.67	20230523	5730	8.73	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
128	20240408	100715	57	100.00	KOSDAQ		유통	N	N	N	N		N	6290	260	2	4.31	164787010	26771	167.58	5990	6300	5990	7830	4230	6030	6155.43	0.82	0	-2295	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	469	12.19	1.13	12	0.36	516.00	5569.00	7660	20230523	-17.89	5730	20231030	9.77	6520	-3.53	20240219	5850	7.52	20240319	7660	-17.89	20230523	5730	9.77	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
129	20240408	090723	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	30	2	0.50	23221440	3832	23.99	5990	6090	5990	7830	4230	6030	6059.87	0.82	0	-2244	6210	6120	6020	5930	5830	6165	5975	37	1800	500	4340	10	1	7454490	452	11.74	1.09	12	0.05	516.00	5569.00	7660	20230523	-20.89	5730	20231030	5.76	6520	-7.06	20240219	5850	3.59	20240319	7660	-20.89	20230523	5730	5.76	20231030	2.18	N	131220	500	37 억		60967	N	N	0	N	00	N
130	20240405	160722	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	10	2	0.17	95618720	15975	74.57	5980	6110	5920	7820	4220	6020	5985.52	0.83	0	-755	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	450	11.69	1.08	12	0.21	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
131	20240405	150718	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	20	2	0.33	94937500	15862	74.05	5980	6110	5920	7820	4220	6020	5985.22	0.83	0	-667	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	450	11.71	1.08	12	0.21	516.00	5569.00	7660	20230523	-21.15	5730	20231030	5.41	6520	-7.36	20240219	5850	3.25	20240319	7660	-21.15	20230523	5730	5.41	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
132	20240405	140717	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	10	2	0.17	84146280	14067	65.67	5980	6110	5920	7820	4220	6020	5981.82	0.83	0	-611	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	450	11.69	1.08	12	0.19	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
133	20240405	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-70	5	-1.16	69071910	11537	53.86	5980	6110	5920	7820	4220	6020	5986.99	0.83	0	-497	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	444	11.53	1.07	12	0.15	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5850	1.71	20240319	7660	-22.32	20230523	5730	3.84	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
134	20240405	120716	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-90	5	-1.50	57096720	9528	44.48	5980	6110	5920	7820	4220	6020	5992.52	0.83	0	-368	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	442	11.49	1.06	12	0.13	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5850	1.37	20240319	7660	-22.58	20230523	5730	3.49	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
135	20240405	110721	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-30	5	-0.50	37007440	6158	28.75	5980	6110	5960	7820	4220	6020	6009.65	0.83	0	-379	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	447	11.61	1.08	12	0.08	516.00	5569.00	7660	20230523	-21.80	5730	20231030	4.54	6520	-8.13	20240219	5850	2.39	20240319	7660	-21.80	20230523	5730	4.54	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
136	20240405	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	10	2	0.17	17197030	2860	13.35	5980	6110	5960	7820	4220	6020	6012.95	0.83	0	-282	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	450	11.69	1.08	12	0.04	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
137	20240405	090708	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-60	5	-1.00	1533940	257	1.20	5980	6010	5960	7820	4220	6020	5968.64	0.83	0	-101	6133	6076	6023	5966	5913	6050	5940	37	1800	500	4330	10	1	7454490	444	11.55	1.07	12	0.00	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5850	1.88	20240319	7660	-22.19	20230523	5730	4.01	20231030	2.16	N	131220	500	37 억		61722	N	N	0	N	00	N
138	20240404	160708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-110	5	-1.79	128847780	21420	162.57	6080	6080	5970	7960	4300	6130	6007.71	0.83	0	-350	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	449	11.67	1.08	12	0.29	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
139	20240404	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-100	5	-1.63	127588870	21211	160.98	6080	6080	5970	7960	4300	6130	6007.54	0.83	0	-266	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	450	11.69	1.08	12	0.28	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
140	20240404	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-110	5	-1.79	121666830	20226	153.51	6080	6080	5970	7960	4300	6130	6007.30	0.83	0	-255	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	449	11.67	1.08	12	0.27	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
141	20240404	130700	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-120	5	-1.96	112537780	18710	142.00	6080	6080	5970	7960	4300	6130	6006.03	0.83	0	-230	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	448	11.65	1.08	12	0.25	516.00	5569.00	7660	20230523	-21.54	5730	20231030	4.89	6520	-7.82	20240219	5850	2.74	20240319	7660	-21.54	20230523	5730	4.89	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
142	20240404	120705	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-100	5	-1.63	105916170	17607	133.63	6080	6080	5970	7960	4300	6130	6006.22	0.83	0	-199	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	450	11.69	1.08	12	0.24	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
143	20240404	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-130	5	-2.12	50618720	8379	63.59	6080	6080	5980	7960	4300	6130	6024.38	0.83	0	-110	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	447	11.63	1.08	12	0.11	516.00	5569.00	7660	20230523	-21.67	5730	20231030	4.71	6520	-7.98	20240219	5850	2.56	20240319	7660	-21.67	20230523	5730	4.71	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
144	20240404	100707	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-110	5	-1.79	24330490	4020	30.51	6080	6080	5980	7960	4300	6130	6013.97	0.83	0	-59	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	449	11.67	1.08	12	0.05	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
145	20240404	090707	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-130	5	-2.12	15085830	2480	18.82	6080	6080	5990	7960	4300	6130	6028.63	0.83	0	-68	6310	6220	6040	5950	5770	6265	5995	37	1830	500	4410	10	1	7454490	447	11.63	1.08	12	0.03	516.00	5569.00	7660	20230523	-21.67	5730	20231030	4.71	6520	-7.98	20240219	5850	2.56	20240319	7660	-21.67	20230523	5730	4.71	20231030	2.08	N	131220	500	37 억		62072	N	N	0	N	00	N
146	20240403	160706	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	120	2	2.00	78328500	13173	55.08	6010	6130	5860	7810	4210	6010	5946.14	0.84	0	-679	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	457	11.88	1.10	12	0.18	516.00	5569.00	7660	20230523	-19.97	5730	20231030	6.98	6520	-5.98	20240219	5850	4.79	20240319	7660	-19.97	20230523	5730	6.98	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
147	20240403	150705	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-30	5	-0.50	66234130	11181	46.75	6010	6010	5860	7810	4210	6010	5923.81	0.84	0	-385	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	446	11.59	1.07	12	0.15	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
148	20240403	140700	57	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-100	5	-1.66	56527890	9546	39.91	6010	6010	5860	7810	4210	6010	5921.63	0.84	0	-6	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	441	11.45	1.06	12	0.13	516.00	5569.00	7660	20230523	-22.85	5730	20231030	3.14	6520	-9.36	20240219	5850	1.03	20240319	7660	-22.85	20230523	5730	3.14	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
149	20240403	130659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-70	5	-1.16	42572300	7187	30.05	6010	6010	5860	7810	4210	6010	5923.51	0.84	0	-267	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	443	11.51	1.07	12	0.10	516.00	5569.00	7660	20230523	-22.45	5730	20231030	3.66	6520	-8.90	20240219	5850	1.54	20240319	7660	-22.45	20230523	5730	3.66	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
150	20240403	120658	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-80	5	-1.33	41996120	7090	29.64	6010	6010	5860	7810	4210	6010	5923.29	0.84	0	-267	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	442	11.49	1.06	12	0.10	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5850	1.37	20240319	7660	-22.58	20230523	5730	3.49	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
151	20240403	110702	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-90	5	-1.50	32404470	5469	22.87	6010	6010	5860	7810	4210	6010	5925.12	0.84	0	-102	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	441	11.47	1.06	12	0.07	516.00	5569.00	7660	20230523	-22.72	5730	20231030	3.32	6520	-9.20	20240219	5850	1.20	20240319	7660	-22.72	20230523	5730	3.32	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
152	20240403	100701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-50	5	-0.83	23927270	4035	16.87	6010	6010	5860	7810	4210	6010	5929.93	0.84	0	-172	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	444	11.55	1.07	12	0.05	516.00	5569.00	7660	20230523	-22.19	5730	20231030	4.01	6520	-8.59	20240219	5850	1.88	20240319	7660	-22.19	20230523	5730	4.01	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
153	20240403	090701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-30	5	-0.50	4735380	788	3.29	6010	6010	5970	7810	4210	6010	6009.37	0.84	0	-127	6150	6080	5990	5920	5830	6115	5955	37	1800	500	4320	10	1	7454490	446	11.59	1.07	12	0.01	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	2.07	N	131220	500	37 억		62751	N	N	0	N	00	N
154	20240402	160650	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-10	5	-0.17	142529730	23918	231.81	6000	6060	5900	7820	4220	6020	5959.10	0.85	0	-1151	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	448	11.65	1.08	12	0.32	516.00	5569.00	7660	20230523	-21.54	5730	20231030	4.89	6520	-7.82	20240219	5850	2.74	20240319	7660	-21.54	20230523	5730	4.89	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
155	20240402	150657	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-70	5	-1.16	124231290	20854	202.11	6000	6060	5900	7820	4220	6020	5957.19	0.85	0	-120	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	444	11.53	1.07	12	0.28	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5850	1.71	20240319	7660	-22.32	20230523	5730	3.84	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
156	20240402	140659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-70	5	-1.16	109428500	18365	177.99	6000	6060	5900	7820	4220	6020	5958.54	0.85	0	-120	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	444	11.53	1.07	12	0.25	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5850	1.71	20240319	7660	-22.32	20230523	5730	3.84	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
157	20240402	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-70	5	-1.16	93538580	15694	152.10	6000	6060	5900	7820	4220	6020	5960.15	0.85	0	-120	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	444	11.53	1.07	12	0.21	516.00	5569.00	7660	20230523	-22.32	5730	20231030	3.84	6520	-8.74	20240219	5850	1.71	20240319	7660	-22.32	20230523	5730	3.84	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
158	20240402	120646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-50	5	-0.83	76105220	12768	123.74	6000	6060	5900	7820	4220	6020	5960.62	0.85	0	-120	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	445	11.57	1.07	12	0.17	516.00	5569.00	7660	20230523	-22.06	5730	20231030	4.19	6520	-8.44	20240219	5850	2.05	20240319	7660	-22.06	20230523	5730	4.19	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
159	20240402	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-90	5	-1.50	58241180	9774	94.73	6000	6060	5900	7820	4220	6020	5958.79	0.85	0	-120	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	442	11.49	1.06	12	0.13	516.00	5569.00	7660	20230523	-22.58	5730	20231030	3.49	6520	-9.05	20240219	5850	1.37	20240319	7660	-22.58	20230523	5730	3.49	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
160	20240402	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-40	5	-0.66	11421570	1907	18.48	6000	6060	5980	7820	4220	6020	5989.29	0.85	0	-10	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	446	11.59	1.07	12	0.03	516.00	5569.00	7660	20230523	-21.93	5730	20231030	4.36	6520	-8.28	20240219	5850	2.22	20240319	7660	-21.93	20230523	5730	4.36	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
161	20240402	090652	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	40	2	0.66	1518300	253	2.45	6000	6060	6000	7820	4220	6020	6001.19	0.85	0	-26	6106	6062	6036	5992	5966	6050	5980	37	1800	500	4330	10	1	7454490	452	11.74	1.09	12	0.00	516.00	5569.00	7660	20230523	-20.89	5730	20231030	5.76	6520	-7.06	20240219	5850	3.59	20240319	7660	-20.89	20230523	5730	5.76	20231030	2.07	N	131220	500	37 억		62999	N	N	0	N	00	N
162	20240401	160649	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-40	5	-0.66	62231890	10318	111.57	6060	6080	6010	7870	4250	6060	6031.39	0.85	0	-283	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	449	11.67	1.08	12	0.14	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
163	20240401	150651	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-30	5	-0.50	52155240	8648	93.51	6060	6080	6010	7870	4250	6060	6030.90	0.85	0	-270	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	450	11.69	1.08	12	0.12	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
164	20240401	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-30	5	-0.50	41462200	6876	74.35	6060	6080	6010	7870	4250	6060	6029.99	0.85	0	-269	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	450	11.69	1.08	12	0.09	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
165	20240401	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-30	5	-0.50	40353140	6692	72.36	6060	6080	6010	7870	4250	6060	6030.06	0.85	0	-269	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	450	11.69	1.08	12	0.09	516.00	5569.00	7660	20230523	-21.28	5730	20231030	5.24	6520	-7.52	20240219	5850	3.08	20240319	7660	-21.28	20230523	5730	5.24	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
166	20240401	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-40	5	-0.66	32159450	5331	57.64	6060	6080	6010	7870	4250	6060	6032.54	0.85	0	-269	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	449	11.67	1.08	12	0.07	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
167	20240401	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-40	5	-0.66	20970970	3478	37.61	6060	6080	6010	7870	4250	6060	6029.61	0.85	0	-269	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	449	11.67	1.08	12	0.05	516.00	5569.00	7660	20230523	-21.41	5730	20231030	5.06	6520	-7.67	20240219	5850	2.91	20240319	7660	-21.41	20230523	5730	5.06	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
168	20240401	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-20	5	-0.33	12030920	1993	21.55	6060	6080	6020	7870	4250	6060	6036.59	0.85	0	-269	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	450	11.71	1.08	12	0.03	516.00	5569.00	7660	20230523	-21.15	5730	20231030	5.41	6520	-7.36	20240219	5850	3.25	20240319	7660	-21.15	20230523	5730	5.41	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N
169	20240401	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	20	2	0.33	1157420	191	2.07	6060	6080	6050	7870	4250	6060	6059.79	0.85	0	-25	6186	6122	6066	6002	5946	6095	5975	37	1810	500	4360	10	1	7454490	453	11.78	1.09	12	0.00	516.00	5569.00	7660	20230523	-20.63	5730	20231030	6.11	6520	-6.75	20240219	5850	3.93	20240319	7660	-20.63	20230523	5730	6.11	20231030	2.07	N	131220	500	37 억		63038	N	N	0	N	00	N