KissMeData/018700/price/prices-20250401.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	20250430	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	-9	5	-1.10	87956870	108447	558.00	830	830	801	1067	575	821	811.06	0.00	0	756	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	285	-2.14	0.92	12	0.31	-380.00	879.00	1624	20240422	-50.00	738	20250331	10.03	1102	-26.32	20250114	738	10.03	20250331	1521	-46.61	20240430	738	10.03	20250331	0.00	Y	018700	1000	351 억		0	N	N	996	N	00	N
3	20250430	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	-18	5	-2.19	82358876	101549	522.51	830	830	801	1067	575	821	811.03	0.00	0	4149	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	282	-2.11	0.91	12	0.29	-380.00	879.00	1624	20240422	-50.55	738	20250331	8.81	1102	-27.13	20250114	738	8.81	20250331	1521	-47.21	20240430	738	8.81	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
4	20250430	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	-7	5	-0.85	43526411	53246	273.97	830	830	805	1067	575	821	817.46	0.00	0	2327	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	286	-2.14	0.93	12	0.15	-380.00	879.00	1624	20240422	-49.88	738	20250331	10.30	1102	-26.13	20250114	738	10.30	20250331	1521	-46.48	20240430	738	10.30	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
5	20250430	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	-8	5	-0.97	33371606	40700	209.42	830	830	811	1067	575	821	819.94	0.00	0	688	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	286	-2.14	0.92	12	0.12	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1521	-46.55	20240430	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
6	20250430	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	-8	5	-0.97	31593919	38514	198.17	830	830	811	1067	575	821	820.32	0.00	0	653	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	286	-2.14	0.92	12	0.11	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1521	-46.55	20240430	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
7	20250430	110333	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	-2	5	-0.24	27317456	33270	171.19	830	830	819	1067	575	821	821.08	0.00	0	653	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.09	-380.00	879.00	1624	20240422	-49.57	738	20250331	10.98	1102	-25.68	20250114	738	10.98	20250331	1521	-46.15	20240430	738	10.98	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
8	20250430	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	4	2	0.49	20513551	24973	128.49	830	830	821	1067	575	821	821.43	0.00	0	651	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	290	-2.17	0.94	12	0.07	-380.00	879.00	1624	20240422	-49.20	738	20250331	11.79	1102	-25.14	20250114	738	11.79	20250331	1521	-45.76	20240430	738	11.79	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
9	20250430	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	830	9	2	1.10	908643	1103	5.68	830	830	821	1067	575	821	823.79	0.00	0	0	832	826	823	817	814	829	820	351	246	1000	570	1	1	35119757	291	-2.18	0.94	12	0.00	-380.00	879.00	1624	20240422	-48.89	738	20250331	12.47	1102	-24.68	20250114	738	12.47	20250331	1521	-45.43	20240430	738	12.47	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
10	20250429	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	1	2	0.12	15984003	19434	49.30	820	829	820	1066	574	820	822.48	0.00	0	419	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.06	-380.00	879.00	1624	20240422	-49.45	738	20250331	11.25	1102	-25.50	20250114	738	11.25	20250331	1538	-46.62	20240429	738	11.25	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
11	20250429	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	825	5	2	0.61	14894793	18107	45.94	820	829	820	1066	574	820	822.60	0.00	0	830	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	290	-2.17	0.94	12	0.05	-380.00	879.00	1624	20240422	-49.20	738	20250331	11.79	1102	-25.14	20250114	738	11.79	20250331	1538	-46.36	20240429	738	11.79	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
12	20250429	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	2	2	0.24	11804839	14355	36.42	820	829	820	1066	574	820	822.35	0.00	0	939	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	289	-2.16	0.94	12	0.04	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1538	-46.55	20240429	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
13	20250429	130334	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	2	2	0.24	11321670	13767	34.93	820	829	820	1066	574	820	822.38	0.00	0	949	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	289	-2.16	0.94	12	0.04	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1538	-46.55	20240429	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
14	20250429	120332	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	2	2	0.24	10422665	12672	32.15	820	829	820	1066	574	820	822.50	0.00	0	941	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	289	-2.16	0.94	12	0.04	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1538	-46.55	20240429	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
15	20250429	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	1	2	0.12	7570333	9202	23.34	820	829	820	1066	574	820	822.68	0.00	0	490	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.03	-380.00	879.00	1624	20240422	-49.45	738	20250331	11.25	1102	-25.50	20250114	738	11.25	20250331	1538	-46.62	20240429	738	11.25	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
16	20250429	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	2	2	0.24	4458297	5416	13.74	820	829	820	1066	574	820	823.17	0.00	0	490	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	289	-2.16	0.94	12	0.02	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1538	-46.55	20240429	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
17	20250429	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	829	9	2	1.10	875516	1067	2.71	820	829	820	1066	574	820	820.54	0.00	0	0	830	824	814	808	798	828	812	351	246	1000	570	1	1	35119757	291	-2.18	0.94	12	0.00	-380.00	879.00	1624	20240422	-48.95	738	20250331	12.33	1102	-24.77	20250114	738	12.33	20250331	1538	-46.10	20240429	738	12.33	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
18	20250428	160329	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	17	2	2.12	32003554	39409	82.86	804	820	804	1043	563	803	812.09	0.00	0	115	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	288	-2.16	0.93	12	0.11	-380.00	879.00	1624	20240422	-49.51	738	20250331	11.11	1102	-25.59	20250114	738	11.11	20250331	1538	-46.68	20240429	738	11.11	20250331	0.00	Y	018700	1000	351 억		0	N	N	3	N	00	N
19	20250428	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	16	2	1.99	31105667	38314	80.56	804	820	804	1043	563	803	811.86	0.00	0	93	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	288	-2.16	0.93	12	0.11	-380.00	879.00	1624	20240422	-49.57	738	20250331	10.98	1102	-25.68	20250114	738	10.98	20250331	1538	-46.75	20240429	738	10.98	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
20	20250428	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	6	2	0.75	16254609	20083	42.23	804	817	804	1043	563	803	809.37	0.00	0	640	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	284	-2.13	0.92	12	0.06	-380.00	879.00	1624	20240422	-50.18	738	20250331	9.62	1102	-26.59	20250114	738	9.62	20250331	1538	-47.40	20240429	738	9.62	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
21	20250428	130331	57	100.00	KOSDAQ		유통	N	N	N	N		N	807	4	2	0.50	13870722	17125	36.01	804	817	804	1043	563	803	809.97	0.00	0	611	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	283	-2.12	0.92	12	0.05	-380.00	879.00	1624	20240422	-50.31	738	20250331	9.35	1102	-26.77	20250114	738	9.35	20250331	1538	-47.53	20240429	738	9.35	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
22	20250428	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	5	2	0.62	10867028	13404	28.18	804	817	804	1043	563	803	810.73	0.00	0	602	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	284	-2.13	0.92	12	0.04	-380.00	879.00	1624	20240422	-50.25	738	20250331	9.49	1102	-26.68	20250114	738	9.49	20250331	1538	-47.46	20240429	738	9.49	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
23	20250428	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	8	2	1.00	10262590	12658	26.62	804	817	804	1043	563	803	810.76	0.00	0	565	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	285	-2.13	0.92	12	0.04	-380.00	879.00	1624	20240422	-50.06	738	20250331	9.89	1102	-26.41	20250114	738	9.89	20250331	1538	-47.27	20240429	738	9.89	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
24	20250428	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	7	2	0.87	9807495	12097	25.44	804	817	804	1043	563	803	810.74	0.00	0	565	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	284	-2.13	0.92	12	0.03	-380.00	879.00	1624	20240422	-50.12	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1538	-47.33	20240429	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
25	20250428	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	14	2	1.74	1695373	2082	4.38	804	817	804	1043	563	803	814.30	0.00	0	-290	829	815	809	795	789	813	793	351	240	1000	560	1	1	35119757	287	-2.15	0.93	12	0.01	-380.00	879.00	1624	20240422	-49.69	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1538	-46.88	20240429	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
26	20250425	160330	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	-15	5	-1.83	38387369	47449	195.46	822	823	803	1063	573	818	809.02	0.00	0	93	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	282	-2.11	0.91	12	0.14	-380.00	879.00	1624	20240422	-50.55	738	20250331	8.81	1102	-27.13	20250114	738	8.81	20250331	1579	-49.15	20240425	738	8.81	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
27	20250425	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	806	-12	5	-1.47	26056528	32105	132.25	822	823	805	1063	573	818	811.60	0.00	0	122	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	283	-2.12	0.92	12	0.09	-380.00	879.00	1624	20240422	-50.37	738	20250331	9.21	1102	-26.86	20250114	738	9.21	20250331	1579	-48.96	20240425	738	9.21	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
28	20250425	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	-9	5	-1.10	20060011	24665	101.60	822	823	805	1063	573	818	813.30	0.00	0	7	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	284	-2.13	0.92	12	0.07	-380.00	879.00	1624	20240422	-50.18	738	20250331	9.62	1102	-26.59	20250114	738	9.62	20250331	1579	-48.77	20240425	738	9.62	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
29	20250425	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-8	5	-0.98	15718908	19287	79.45	822	823	806	1063	573	818	815.00	0.00	0	-158	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	284	-2.13	0.92	12	0.05	-380.00	879.00	1624	20240422	-50.12	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1579	-48.70	20240425	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
30	20250425	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	-5	5	-0.61	14137395	17336	71.41	822	823	806	1063	573	818	815.49	0.00	0	-221	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	286	-2.14	0.92	12	0.05	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1579	-48.51	20240425	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
31	20250425	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	-1	5	-0.12	7258402	8847	36.44	822	823	817	1063	573	818	820.44	0.00	0	-194	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	287	-2.15	0.93	12	0.03	-380.00	879.00	1624	20240422	-49.69	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1579	-48.26	20240425	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
32	20250425	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	823	5	2	0.61	1395104	1696	6.99	822	823	820	1063	573	818	822.58	0.00	0	-193	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	289	-2.17	0.94	12	0.00	-380.00	879.00	1624	20240422	-49.32	738	20250331	11.52	1102	-25.32	20250114	738	11.52	20250331	1579	-47.88	20240425	738	11.52	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
33	20250425	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	4	2	0.49	324667	395	1.63	822	823	820	1063	573	818	821.94	0.00	0	0	824	821	817	814	810	822	815	351	245	1000	570	1	1	35119757	289	-2.16	0.94	12	0.00	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1579	-47.94	20240425	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
34	20250424	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	5	2	0.62	19824255	24276	111.35	813	820	813	1056	570	813	816.60	0.00	0	-56	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.07	-380.00	879.00	1624	20240422	-49.63	738	20250331	10.84	1102	-25.77	20250114	738	10.84	20250331	1589	-48.52	20240424	738	10.84	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
35	20250424	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	5	2	0.62	17933870	21965	100.75	813	820	813	1056	570	813	816.47	0.00	0	-54	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.06	-380.00	879.00	1624	20240422	-49.63	738	20250331	10.84	1102	-25.77	20250114	738	10.84	20250331	1589	-48.52	20240424	738	10.84	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
36	20250424	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	4	2	0.49	16375827	20059	92.01	813	820	813	1056	570	813	816.38	0.00	0	-67	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.06	-380.00	879.00	1624	20240422	-49.69	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1589	-48.58	20240424	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
37	20250424	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	4	2	0.49	14992831	18366	84.24	813	820	813	1056	570	813	816.34	0.00	0	-75	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.05	-380.00	879.00	1624	20240422	-49.69	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1589	-48.58	20240424	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
38	20250424	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	5	2	0.62	13639773	16711	76.65	813	820	813	1056	570	813	816.22	0.00	0	-75	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.05	-380.00	879.00	1624	20240422	-49.63	738	20250331	10.84	1102	-25.77	20250114	738	10.84	20250331	1589	-48.52	20240424	738	10.84	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
39	20250424	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	5	2	0.62	11620051	14240	65.32	813	820	813	1056	570	813	816.01	0.00	0	-75	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.04	-380.00	879.00	1624	20240422	-49.63	738	20250331	10.84	1102	-25.77	20250114	738	10.84	20250331	1589	-48.52	20240424	738	10.84	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
40	20250424	100330	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	3	2	0.37	10672969	13082	60.01	813	820	813	1056	570	813	815.85	0.00	0	-218	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.04	-380.00	879.00	1624	20240422	-49.75	738	20250331	10.57	1102	-25.95	20250114	738	10.57	20250331	1589	-48.65	20240424	738	10.57	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
41	20250424	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	2	2	0.25	2888591	3553	16.30	813	815	813	1056	570	813	813.00	0.00	0	0	828	820	815	807	802	819	806	351	243	1000	560	1	1	35119757	286	-2.14	0.93	12	0.01	-380.00	879.00	1624	20240422	-49.82	738	20250331	10.43	1102	-26.04	20250114	738	10.43	20250331	1589	-48.71	20240424	738	10.43	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
42	20250423	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	0	3	0.00	17815851	21800	56.72	813	823	810	1056	570	813	817.24	0.00	0	104	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	286	-2.14	0.92	12	0.06	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1596	-49.06	20240423	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	1	N	00	N
43	20250423	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	0	3	0.00	16621554	20331	52.89	813	823	810	1056	570	813	817.55	0.00	0	92	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	286	-2.14	0.92	12	0.06	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1596	-49.06	20240423	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
44	20250423	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	9	2	1.11	12872844	15740	40.95	813	823	810	1056	570	813	817.84	0.00	0	-56	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	289	-2.16	0.94	12	0.04	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1596	-48.50	20240423	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
45	20250423	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	9	2	1.11	11454546	14013	36.46	813	823	810	1056	570	813	817.42	0.00	0	-79	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	289	-2.16	0.94	12	0.04	-380.00	879.00	1624	20240422	-49.38	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1596	-48.50	20240423	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
46	20250423	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	4	2	0.49	8074205	9892	25.74	813	822	810	1056	570	813	816.24	0.00	0	-34	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.03	-380.00	879.00	1624	20240422	-49.69	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1596	-48.81	20240423	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
47	20250423	110330	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	1	2	0.12	5321711	6531	16.99	813	818	810	1056	570	813	814.84	0.00	0	-39	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	286	-2.14	0.93	12	0.02	-380.00	879.00	1624	20240422	-49.88	738	20250331	10.30	1102	-26.13	20250114	738	10.30	20250331	1596	-49.00	20240423	738	10.30	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
48	20250423	100331	57	100.00	KOSDAQ		유통	N	N	N	N		N	818	5	2	0.62	3988001	4898	12.74	813	818	810	1056	570	813	814.21	0.00	0	-38	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	287	-2.15	0.93	12	0.01	-380.00	879.00	1624	20240422	-49.63	738	20250331	10.84	1102	-25.77	20250114	738	10.84	20250331	1596	-48.75	20240423	738	10.84	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
49	20250423	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	0	3	0.00	1865059	2297	5.98	813	813	810	1056	570	813	811.95	0.00	0	-94	821	816	813	808	805	819	811	351	243	1000	560	1	1	35119757	286	-2.14	0.92	12	0.01	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1596	-49.06	20240423	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
50	20250422	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	3	2	0.37	31178911	38437	253.07	810	818	810	1053	567	810	811.17	0.00	0	-531	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	286	-2.14	0.92	12	0.11	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1624	-49.94	20240422	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
51	20250422	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	4	2	0.49	22157369	27306	179.79	810	818	810	1053	567	810	811.45	0.00	0	-251	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	286	-2.14	0.93	12	0.08	-380.00	879.00	1624	20240422	-49.88	738	20250331	10.30	1102	-26.13	20250114	738	10.30	20250331	1624	-49.88	20240422	738	10.30	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
52	20250422	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	814	4	2	0.49	20940209	25810	169.94	810	818	810	1053	567	810	811.32	0.00	0	-267	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	286	-2.14	0.93	12	0.07	-380.00	879.00	1624	20240422	-49.88	738	20250331	10.30	1102	-26.13	20250114	738	10.30	20250331	1624	-49.88	20240422	738	10.30	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
53	20250422	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	2	2	0.25	18257601	22506	148.18	810	818	810	1053	567	810	811.23	0.00	0	-294	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	285	-2.14	0.92	12	0.06	-380.00	879.00	1624	20240422	-50.00	738	20250331	10.03	1102	-26.32	20250114	738	10.03	20250331	1624	-50.00	20240422	738	10.03	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
54	20250422	120329	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	2	2	0.25	13735179	16929	111.46	810	818	810	1053	567	810	811.34	0.00	0	-294	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	285	-2.14	0.92	12	0.05	-380.00	879.00	1624	20240422	-50.00	738	20250331	10.03	1102	-26.32	20250114	738	10.03	20250331	1624	-50.00	20240422	738	10.03	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
55	20250422	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	3	2	0.37	8386271	10346	68.12	810	818	810	1053	567	810	810.58	0.00	0	-259	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	286	-2.14	0.92	12	0.03	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1624	-49.94	20240422	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
56	20250422	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	0	3	0.00	7213213	8902	58.61	810	818	810	1053	567	810	810.29	0.00	0	-569	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	284	-2.13	0.92	12	0.03	-380.00	879.00	1624	20240422	-50.12	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
57	20250422	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	2	2	0.25	3120158	3852	25.36	810	818	810	1053	567	810	810.01	0.00	0	-251	826	817	811	802	796	815	800	351	243	1000	560	1	1	35119757	285	-2.14	0.92	12	0.01	-380.00	879.00	1624	20240422	-50.00	738	20250331	10.03	1102	-26.32	20250114	738	10.03	20250331	1624	-50.00	20240422	738	10.03	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
58	20250421	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-7	5	-0.86	12313952	15188	42.46	811	820	805	1062	572	817	810.77	0.00	0	81	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	284	-2.13	0.92	12	0.04	-380.00	879.00	1624	20240422	-50.12	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
59	20250421	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-2	5	-0.24	11178853	13788	38.55	811	820	805	1062	572	817	810.77	0.00	0	70	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	286	-2.14	0.93	12	0.04	-380.00	879.00	1624	20240422	-49.82	738	20250331	10.43	1102	-26.04	20250114	738	10.43	20250331	1624	-49.82	20240422	738	10.43	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
60	20250421	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	-6	5	-0.73	10549445	13012	36.38	811	820	805	1062	572	817	810.75	0.00	0	100	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	285	-2.13	0.92	12	0.04	-380.00	879.00	1624	20240422	-50.06	738	20250331	9.89	1102	-26.41	20250114	738	9.89	20250331	1624	-50.06	20240422	738	9.89	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
61	20250421	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	816	-1	5	-0.12	10486843	12935	36.16	811	820	805	1062	572	817	810.73	0.00	0	70	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	287	-2.15	0.93	12	0.04	-380.00	879.00	1624	20240422	-49.75	738	20250331	10.57	1102	-25.95	20250114	738	10.57	20250331	1624	-49.75	20240422	738	10.57	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
62	20250421	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-2	5	-0.24	8849908	10921	30.53	811	820	805	1062	572	817	810.36	0.00	0	131	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	286	-2.14	0.93	12	0.03	-380.00	879.00	1624	20240422	-49.82	738	20250331	10.43	1102	-26.04	20250114	738	10.43	20250331	1624	-49.82	20240422	738	10.43	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
63	20250421	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	-4	5	-0.49	8017655	9896	27.67	811	820	805	1062	572	817	810.19	0.00	0	131	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	286	-2.14	0.92	12	0.03	-380.00	879.00	1624	20240422	-49.94	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1624	-49.94	20240422	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
64	20250421	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-7	5	-0.86	7577286	9353	26.15	811	820	805	1062	572	817	810.14	0.00	0	147	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	284	-2.13	0.92	12	0.03	-380.00	879.00	1624	20240422	-50.12	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
65	20250421	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-7	5	-0.86	4741949	5848	16.35	811	820	810	1062	572	817	810.87	0.00	0	447	829	823	816	810	803	819	806	351	245	1000	570	1	1	35119757	284	-2.13	0.92	12	0.02	-380.00	879.00	1624	20240422	-50.12	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
66	20250418	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	-2	5	-0.24	29188284	35768	48.06	822	822	809	1064	574	819	816.04	0.00	0	-1394	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	287	-2.15	0.93	12	0.10	-380.00	879.00	1629	20240408	-49.85	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1624	-49.69	20240422	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
67	20250418	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	1	2	0.12	25910995	31759	42.68	822	822	809	1064	574	819	815.86	0.00	0	-1130	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	288	-2.16	0.93	12	0.09	-380.00	879.00	1629	20240408	-49.66	738	20250331	11.11	1102	-25.59	20250114	738	11.11	20250331	1624	-49.51	20240422	738	11.11	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
68	20250418	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	1	2	0.12	22260391	27304	36.69	822	822	809	1064	574	819	815.28	0.00	0	-1142	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	288	-2.16	0.93	12	0.08	-380.00	879.00	1629	20240408	-49.66	738	20250331	11.11	1102	-25.59	20250114	738	11.11	20250331	1624	-49.51	20240422	738	11.11	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
69	20250418	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	0	3	0.00	21646363	26555	35.68	822	822	809	1064	574	819	815.15	0.00	0	-1144	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	288	-2.16	0.93	12	0.08	-380.00	879.00	1629	20240408	-49.72	738	20250331	10.98	1102	-25.68	20250114	738	10.98	20250331	1624	-49.57	20240422	738	10.98	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
70	20250418	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	2	2	0.24	21563544	26454	35.55	822	822	809	1064	574	819	815.13	0.00	0	-1117	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	288	-2.16	0.93	12	0.08	-380.00	879.00	1629	20240408	-49.60	738	20250331	11.25	1102	-25.50	20250114	738	11.25	20250331	1624	-49.45	20240422	738	11.25	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
71	20250418	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	2	2	0.24	19476887	23910	32.13	822	822	809	1064	574	819	814.59	0.00	0	-1117	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	288	-2.16	0.93	12	0.07	-380.00	879.00	1629	20240408	-49.60	738	20250331	11.25	1102	-25.50	20250114	738	11.25	20250331	1624	-49.45	20240422	738	11.25	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
72	20250418	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	817	-2	5	-0.24	11957730	14730	19.79	822	822	809	1064	574	819	811.79	0.00	0	-236	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	287	-2.15	0.93	12	0.04	-380.00	879.00	1629	20240408	-49.85	738	20250331	10.70	1102	-25.86	20250114	738	10.70	20250331	1624	-49.69	20240422	738	10.70	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
73	20250418	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	813	-6	5	-0.73	1647515	2018	2.71	822	822	811	1064	574	819	816.41	0.00	0	210	835	827	814	806	793	831	810	351	245	1000	570	1	1	35119757	286	-2.14	0.92	12	0.01	-380.00	879.00	1629	20240408	-50.09	738	20250331	10.16	1102	-26.23	20250114	738	10.16	20250331	1624	-49.94	20240422	738	10.16	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
74	20250417	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	819	-3	5	-0.36	59839559	73878	184.48	801	822	801	1068	576	822	809.98	0.00	0	-774	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.21	-380.00	879.00	1629	20240408	-49.72	738	20250331	10.98	1102	-25.68	20250114	738	10.98	20250331	1624	-49.57	20240422	738	10.98	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
75	20250417	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	-2	5	-0.24	57671845	71232	177.87	801	822	801	1068	576	822	809.63	0.00	0	-207	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.20	-380.00	879.00	1629	20240408	-49.66	738	20250331	11.11	1102	-25.59	20250114	738	11.11	20250331	1624	-49.51	20240422	738	11.11	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
76	20250417	140328	57	100.00	KOSDAQ		유통	N	N	N	N		N	821	-1	5	-0.12	56140719	69358	173.19	801	822	801	1068	576	822	809.43	0.00	0	202	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.20	-380.00	879.00	1629	20240408	-49.60	738	20250331	11.25	1102	-25.50	20250114	738	11.25	20250331	1624	-49.45	20240422	738	11.25	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
77	20250417	130327	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	-2	5	-0.24	55019699	67990	169.78	801	820	801	1068	576	822	809.23	0.00	0	174	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	288	-2.16	0.93	12	0.19	-380.00	879.00	1629	20240408	-49.66	738	20250331	11.11	1102	-25.59	20250114	738	11.11	20250331	1624	-49.51	20240422	738	11.11	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
78	20250417	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	815	-7	5	-0.85	50952748	63014	157.35	801	818	801	1068	576	822	808.59	0.00	0	656	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	286	-2.14	0.93	12	0.18	-380.00	879.00	1629	20240408	-49.97	738	20250331	10.43	1102	-26.04	20250114	738	10.43	20250331	1624	-49.82	20240422	738	10.43	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
79	20250417	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-12	5	-1.46	46340781	57328	143.15	801	818	801	1068	576	822	808.34	0.00	0	812	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	284	-2.13	0.92	12	0.16	-380.00	879.00	1629	20240408	-50.28	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
80	20250417	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	-14	5	-1.70	40638002	50285	125.56	801	818	801	1068	576	822	808.15	0.00	0	1361	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	284	-2.13	0.92	12	0.14	-380.00	879.00	1629	20240408	-50.40	738	20250331	9.49	1102	-26.68	20250114	738	9.49	20250331	1624	-50.25	20240422	738	9.49	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
81	20250417	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	-12	5	-1.46	17404640	21596	53.93	801	818	801	1068	576	822	805.92	0.00	0	3566	838	829	814	805	790	834	810	351	246	1000	570	1	1	35119757	284	-2.13	0.92	12	0.06	-380.00	879.00	1629	20240408	-50.28	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
82	20250416	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	18	2	2.24	32615831	40047	137.33	799	823	799	1045	563	804	814.43	0.00	0	-35	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	289	-2.16	0.94	12	0.11	-380.00	879.00	1629	20240408	-49.54	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1624	-49.38	20240422	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
83	20250416	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	822	18	2	2.24	31590541	38799	133.05	799	823	799	1045	563	804	814.21	0.00	0	84	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	289	-2.16	0.94	12	0.11	-380.00	879.00	1629	20240408	-49.54	738	20250331	11.38	1102	-25.41	20250114	738	11.38	20250331	1624	-49.38	20240422	738	11.38	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
84	20250416	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	823	19	2	2.36	27245123	33506	114.90	799	823	799	1045	563	804	813.14	0.00	0	65	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	289	-2.17	0.94	12	0.10	-380.00	879.00	1629	20240408	-49.48	738	20250331	11.52	1102	-25.32	20250114	738	11.52	20250331	1624	-49.32	20240422	738	11.52	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
85	20250416	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	812	8	2	1.00	11100837	13773	47.23	799	813	799	1045	563	804	805.99	0.00	0	-410	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	285	-2.14	0.92	12	0.04	-380.00	879.00	1629	20240408	-50.15	738	20250331	10.03	1102	-26.32	20250114	738	10.03	20250331	1624	-50.00	20240422	738	10.03	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
86	20250416	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	810	6	2	0.75	10104515	12544	43.02	799	810	799	1045	563	804	805.53	0.00	0	-291	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	284	-2.13	0.92	12	0.04	-380.00	879.00	1629	20240408	-50.28	738	20250331	9.76	1102	-26.50	20250114	738	9.76	20250331	1624	-50.12	20240422	738	9.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
87	20250416	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	807	3	2	0.37	5613977	6983	23.95	799	810	799	1045	563	804	803.95	0.00	0	-274	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	283	-2.12	0.92	12	0.02	-380.00	879.00	1629	20240408	-50.46	738	20250331	9.35	1102	-26.77	20250114	738	9.35	20250331	1624	-50.31	20240422	738	9.35	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
88	20250416	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	4	2	0.50	4592096	5716	19.60	799	810	799	1045	563	804	803.38	0.00	0	-274	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	284	-2.13	0.92	12	0.02	-380.00	879.00	1629	20240408	-50.40	738	20250331	9.49	1102	-26.68	20250114	738	9.49	20250331	1624	-50.25	20240422	738	9.49	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
89	20250416	090328	57	100.00	KOSDAQ		유통	N	N	N	N		N	804	0	3	0.00	2019937	2528	8.67	799	805	799	1045	563	804	799.03	0.00	0	0	812	807	800	795	788	810	798	351	241	1000	560	1	1	35119757	282	-2.12	0.91	12	0.01	-380.00	879.00	1629	20240408	-50.64	738	20250331	8.94	1102	-27.04	20250114	738	8.94	20250331	1624	-50.49	20240422	738	8.94	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
90	20250415	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	804	9	2	1.13	23333161	29161	116.20	799	805	793	1033	557	795	800.15	0.00	0	-476	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	282	-2.12	0.91	12	0.08	-380.00	879.00	1629	20240408	-50.64	738	20250331	8.94	1102	-27.04	20250114	738	8.94	20250331	1624	-50.49	20240422	738	8.94	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
91	20250415	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	8	2	1.01	22221229	27778	110.69	799	805	793	1033	557	795	799.96	0.00	0	-429	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	282	-2.11	0.91	12	0.08	-380.00	879.00	1629	20240408	-50.71	738	20250331	8.81	1102	-27.13	20250114	738	8.81	20250331	1624	-50.55	20240422	738	8.81	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
92	20250415	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	6	2	0.75	20910425	26148	104.20	799	805	793	1033	557	795	799.70	0.00	0	-537	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	281	-2.11	0.91	12	0.07	-380.00	879.00	1629	20240408	-50.83	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1624	-50.68	20240422	738	8.54	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
93	20250415	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	6	2	0.75	10647132	13346	53.18	799	801	793	1033	557	795	797.78	0.00	0	-733	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	281	-2.11	0.91	12	0.04	-380.00	879.00	1629	20240408	-50.83	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1624	-50.68	20240422	738	8.54	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
94	20250415	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	6	2	0.75	7772720	9753	38.86	799	801	793	1033	557	795	796.96	0.00	0	-733	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	281	-2.11	0.91	12	0.03	-380.00	879.00	1629	20240408	-50.83	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1624	-50.68	20240422	738	8.54	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
95	20250415	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	0	3	0.00	4570010	5733	22.85	799	801	793	1033	557	795	797.14	0.00	0	-700	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	279	-2.09	0.90	12	0.02	-380.00	879.00	1629	20240408	-51.20	738	20250331	7.72	1102	-27.86	20250114	738	7.72	20250331	1624	-51.05	20240422	738	7.72	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
96	20250415	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	0	3	0.00	3522531	4415	17.59	799	801	793	1033	557	795	797.86	0.00	0	-699	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	279	-2.09	0.90	12	0.01	-380.00	879.00	1629	20240408	-51.20	738	20250331	7.72	1102	-27.86	20250114	738	7.72	20250331	1624	-51.05	20240422	738	7.72	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
97	20250415	090326	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	6	2	0.75	1997772	2502	9.97	799	801	793	1033	557	795	798.47	0.00	0	-535	816	805	798	787	780	802	784	351	238	1000	550	1	1	35119757	281	-2.11	0.91	12	0.01	-380.00	879.00	1629	20240408	-50.83	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1624	-50.68	20240422	738	8.54	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
98	20250414	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	-4	5	-0.50	19236147	24092	62.95	800	809	791	1038	560	799	798.45	0.00	0	259	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	279	-2.09	0.90	12	0.07	-380.00	879.00	1630	20240402	-51.23	738	20250331	7.72	1102	-27.86	20250114	738	7.72	20250331	1624	-51.05	20240422	738	7.72	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
99	20250414	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	-4	5	-0.50	18175347	22758	59.46	800	809	791	1038	560	799	798.64	0.00	0	286	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	279	-2.09	0.90	12	0.06	-380.00	879.00	1630	20240402	-51.23	738	20250331	7.72	1102	-27.86	20250114	738	7.72	20250331	1624	-51.05	20240422	738	7.72	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
100	20250414	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	16355019	20470	53.48	800	809	791	1038	560	799	798.98	0.00	0	272	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	281	-2.10	0.91	12	0.06	-380.00	879.00	1630	20240402	-50.98	738	20250331	8.27	1102	-27.50	20250114	738	8.27	20250331	1624	-50.80	20240422	738	8.27	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
101	20250414	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	-3	5	-0.38	13428088	16798	43.89	800	809	791	1038	560	799	799.39	0.00	0	272	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	280	-2.09	0.91	12	0.05	-380.00	879.00	1630	20240402	-51.17	738	20250331	7.86	1102	-27.77	20250114	738	7.86	20250331	1624	-50.99	20240422	738	7.86	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
102	20250414	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	798	-1	5	-0.13	13004412	16266	42.50	800	809	791	1038	560	799	799.48	0.00	0	273	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	280	-2.10	0.91	12	0.05	-380.00	879.00	1630	20240402	-51.04	738	20250331	8.13	1102	-27.59	20250114	738	8.13	20250331	1624	-50.86	20240422	738	8.13	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
103	20250414	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	0	3	0.00	11654101	14576	38.08	800	809	791	1038	560	799	799.54	0.00	0	289	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	281	-2.10	0.91	12	0.04	-380.00	879.00	1630	20240402	-50.98	738	20250331	8.27	1102	-27.50	20250114	738	8.27	20250331	1624	-50.80	20240422	738	8.27	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
104	20250414	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	9	2	1.13	9299045	11635	30.40	800	809	791	1038	560	799	799.23	0.00	0	291	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	284	-2.13	0.92	12	0.03	-380.00	879.00	1630	20240402	-50.43	738	20250331	9.49	1102	-26.68	20250114	738	9.49	20250331	1624	-50.25	20240422	738	9.49	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
105	20250414	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	-7	5	-0.88	4147135	5200	13.59	800	802	791	1038	560	799	797.53	0.00	0	403	815	807	792	784	769	811	788	351	239	1000	550	1	1	35119757	278	-2.08	0.90	12	0.01	-380.00	879.00	1630	20240402	-51.41	738	20250331	7.32	1102	-28.13	20250114	738	7.32	20250331	1624	-51.23	20240422	738	7.32	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
106	20250411	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	22	2	2.83	30257231	38273	109.57	777	800	777	1010	544	777	790.56	0.00	0	79	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	281	-2.10	0.91	12	0.11	-380.00	879.00	1630	20240402	-50.98	738	20250331	8.27	1102	-27.50	20250114	738	8.27	20250331	1624	-50.80	20240422	738	8.27	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
107	20250411	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	22	2	2.83	28845261	36498	104.49	777	800	777	1010	544	777	790.32	0.00	0	7	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	281	-2.10	0.91	12	0.10	-380.00	879.00	1630	20240402	-50.98	738	20250331	8.27	1102	-27.50	20250114	738	8.27	20250331	1624	-50.80	20240422	738	8.27	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
108	20250411	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	797	20	2	2.57	26447595	33495	95.89	777	800	777	1010	544	777	789.60	0.00	0	56	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	280	-2.10	0.91	12	0.10	-380.00	879.00	1630	20240402	-51.10	738	20250331	7.99	1102	-27.68	20250114	738	7.99	20250331	1624	-50.92	20240422	738	7.99	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
109	20250411	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	796	19	2	2.45	24633002	31214	89.36	777	800	777	1010	544	777	789.17	0.00	0	1477	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	280	-2.09	0.91	12	0.09	-380.00	879.00	1630	20240402	-51.17	738	20250331	7.86	1102	-27.77	20250114	738	7.86	20250331	1624	-50.99	20240422	738	7.86	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
110	20250411	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	4	2	0.51	5836075	7504	21.48	777	784	777	1010	544	777	777.73	0.00	0	-247	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	274	-2.06	0.89	12	0.02	-380.00	879.00	1630	20240402	-52.09	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1624	-51.91	20240422	738	5.83	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
111	20250411	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	4	2	0.51	5646279	7261	20.79	777	784	777	1010	544	777	777.62	0.00	0	-247	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	274	-2.06	0.89	12	0.02	-380.00	879.00	1630	20240402	-52.09	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1624	-51.91	20240422	738	5.83	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
112	20250411	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	3	2	0.39	5258146	6764	19.36	777	784	777	1010	544	777	777.37	0.00	0	-249	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	274	-2.05	0.89	12	0.02	-380.00	879.00	1630	20240402	-52.15	738	20250331	5.69	1102	-29.22	20250114	738	5.69	20250331	1624	-51.97	20240422	738	5.69	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
113	20250411	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	0	3	0.00	1813518	2334	6.68	777	777	777	1010	544	777	777.00	0.00	0	-42	807	791	773	757	739	800	766	351	233	1000	540	1	1	35119757	273	-2.04	0.88	12	0.01	-380.00	879.00	1630	20240402	-52.33	738	20250331	5.28	1102	-29.49	20250114	738	5.28	20250331	1624	-52.16	20240422	738	5.28	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
114	20250410	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	27	2	3.60	26998096	34930	99.03	757	789	755	975	525	750	772.92	0.00	0	408	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	273	-2.04	0.88	12	0.10	-380.00	879.00	1630	20240402	-52.33	738	20250331	5.28	1102	-29.49	20250114	738	5.28	20250331	1624	-52.16	20240422	738	5.28	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
115	20250410	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	33	2	4.40	23023985	29816	84.53	757	789	755	975	525	750	772.20	0.00	0	395	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	275	-2.06	0.89	12	0.08	-380.00	879.00	1630	20240402	-51.96	738	20250331	6.10	1102	-28.95	20250114	738	6.10	20250331	1624	-51.79	20240422	738	6.10	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
116	20250410	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	33	2	4.40	22662444	29353	83.22	757	789	755	975	525	750	772.07	0.00	0	314	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	275	-2.06	0.89	12	0.08	-380.00	879.00	1630	20240402	-51.96	738	20250331	6.10	1102	-28.95	20250114	738	6.10	20250331	1624	-51.79	20240422	738	6.10	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
117	20250410	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	28	2	3.73	20965941	27183	77.06	757	789	755	975	525	750	771.29	0.00	0	161	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	273	-2.05	0.89	12	0.08	-380.00	879.00	1630	20240402	-52.27	738	20250331	5.42	1102	-29.40	20250114	738	5.42	20250331	1624	-52.09	20240422	738	5.42	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
118	20250410	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	23	2	3.07	17677711	22953	65.07	757	789	755	975	525	750	770.17	0.00	0	161	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	271	-2.03	0.88	12	0.07	-380.00	879.00	1630	20240402	-52.58	738	20250331	4.74	1102	-29.85	20250114	738	4.74	20250331	1624	-52.40	20240422	738	4.74	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
119	20250410	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	24	2	3.20	14508416	18852	53.45	757	789	755	975	525	750	769.60	0.00	0	161	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	272	-2.04	0.88	12	0.05	-380.00	879.00	1630	20240402	-52.52	738	20250331	4.88	1102	-29.76	20250114	738	4.88	20250331	1624	-52.34	20240422	738	4.88	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
120	20250410	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	7	2	0.93	11095340	14418	40.88	757	789	755	975	525	750	769.55	0.00	0	-43	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	266	-1.99	0.86	12	0.04	-380.00	879.00	1630	20240402	-53.56	738	20250331	2.57	1102	-31.31	20250114	738	2.57	20250331	1624	-53.39	20240422	738	2.57	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
121	20250410	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	7	2	0.93	1352002	1786	5.06	757	757	757	975	525	750	757.00	0.00	0	0	770	759	754	743	738	757	741	351	225	1000	520	1	1	35119757	266	-1.99	0.86	12	0.01	-380.00	879.00	1630	20240402	-53.56	738	20250331	2.57	1102	-31.31	20250114	738	2.57	20250331	1624	-53.39	20240422	738	2.57	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
122	20250409	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	-4	5	-0.53	26634630	35262	101.48	754	765	749	980	528	754	755.34	0.00	0	-464	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	263	-1.97	0.85	12	0.10	-380.00	879.00	1630	20240402	-53.99	738	20250331	1.63	1102	-31.94	20250114	738	1.63	20250331	1624	-53.82	20240422	738	1.63	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
123	20250409	150254	57	100.00	KOSDAQ		유통	N	N	N	N		N	749	-5	5	-0.66	25684879	33995	97.83	754	765	749	980	528	754	755.55	0.00	0	-66	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	263	-1.97	0.85	12	0.10	-380.00	879.00	1630	20240402	-54.05	738	20250331	1.49	1102	-32.03	20250114	738	1.49	20250331	1624	-53.88	20240422	738	1.49	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
124	20250409	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	0	3	0.00	22426094	29662	85.36	754	765	754	980	528	754	756.05	0.00	0	-114	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	265	-1.98	0.86	12	0.08	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1624	-53.57	20240422	738	2.17	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
125	20250409	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	2	2	0.27	18826626	24897	71.65	754	765	754	980	528	754	756.18	0.00	0	-116	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	266	-1.99	0.86	12	0.07	-380.00	879.00	1630	20240402	-53.62	738	20250331	2.44	1102	-31.40	20250114	738	2.44	20250331	1624	-53.45	20240422	738	2.44	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
126	20250409	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	765	11	2	1.46	11852261	15679	45.12	754	765	754	980	528	754	755.93	0.00	0	-489	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	269	-2.01	0.87	12	0.04	-380.00	879.00	1630	20240402	-53.07	738	20250331	3.66	1102	-30.58	20250114	738	3.66	20250331	1624	-52.89	20240422	738	3.66	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
127	20250409	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	3	2	0.40	10904620	14433	41.54	754	761	754	980	528	754	755.53	0.00	0	-493	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	266	-1.99	0.86	12	0.04	-380.00	879.00	1630	20240402	-53.56	738	20250331	2.57	1102	-31.31	20250114	738	2.57	20250331	1624	-53.39	20240422	738	2.57	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
128	20250409	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	758	4	2	0.53	7033304	9323	26.83	754	758	754	980	528	754	754.40	0.00	0	-493	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	266	-1.99	0.86	12	0.03	-380.00	879.00	1630	20240402	-53.50	738	20250331	2.71	1102	-31.22	20250114	738	2.71	20250331	1624	-53.33	20240422	738	2.71	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
129	20250409	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	0	3	0.00	4206568	5579	16.06	754	755	754	980	528	754	754.00	0.00	0	-495	771	762	754	745	737	767	750	351	226	1000	520	1	1	35119757	265	-1.98	0.86	12	0.02	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1624	-53.57	20240422	738	2.17	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
130	20250408	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	2	2	0.27	26100576	34743	93.48	752	763	746	977	527	752	751.24	0.00	0	449	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.10	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
131	20250408	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	751	-1	5	-0.13	24231146	32253	86.78	752	763	746	977	527	752	751.28	0.00	0	422	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	264	-1.98	0.85	12	0.09	-380.00	879.00	1630	20240402	-53.93	738	20250331	1.76	1102	-31.85	20250114	738	1.76	20250331	1629	-53.90	20240408	738	1.76	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
132	20250408	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	2	2	0.27	23593563	31407	84.50	752	763	746	977	527	752	751.22	0.00	0	420	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.09	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
133	20250408	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	2	2	0.27	20657920	27511	74.02	752	763	746	977	527	752	750.90	0.00	0	1239	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.08	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
134	20250408	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	1	2	0.13	17648918	23510	63.26	752	763	746	977	527	752	750.70	0.00	0	1289	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	264	-1.98	0.86	12	0.07	-380.00	879.00	1630	20240402	-53.80	738	20250331	2.03	1102	-31.67	20250114	738	2.03	20250331	1629	-53.78	20240408	738	2.03	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
135	20250408	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	-2	5	-0.27	13352876	17771	47.81	752	763	750	977	527	752	751.39	0.00	0	62	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	263	-1.97	0.85	12	0.05	-380.00	879.00	1630	20240402	-53.99	738	20250331	1.63	1102	-31.94	20250114	738	1.63	20250331	1629	-53.96	20240408	738	1.63	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
136	20250408	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	2	2	0.27	7834070	10423	28.04	752	763	750	977	527	752	751.61	0.00	0	44	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	265	-1.98	0.86	12	0.03	-380.00	879.00	1630	20240402	-53.74	738	20250331	2.17	1102	-31.58	20250114	738	2.17	20250331	1629	-53.71	20240408	738	2.17	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
137	20250408	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	11	2	1.46	1918975	2552	6.87	752	763	751	977	527	752	751.95	0.00	0	-12	816	783	767	734	718	776	727	351	225	1000	520	1	1	35119757	268	-2.01	0.87	12	0.01	-380.00	879.00	1630	20240402	-53.19	738	20250331	3.39	1102	-30.76	20250114	738	3.39	20250331	1629	-53.16	20240408	738	3.39	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
138	20250407	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	752	-27	5	-3.47	28102642	37167	53.89	800	800	751	1012	546	779	756.12	0.00	0	-74	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	264	-1.98	0.86	12	0.11	-380.00	879.00	1653	20240326	-54.51	738	20250331	1.90	1102	-31.76	20250114	738	1.90	20250331	1629	-53.84	20240408	738	1.90	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
139	20250407	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	752	-27	5	-3.47	26707642	35313	51.20	800	800	751	1012	546	779	756.31	0.00	0	267	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	264	-1.98	0.86	12	0.10	-380.00	879.00	1653	20240326	-54.51	738	20250331	1.90	1102	-31.76	20250114	738	1.90	20250331	1629	-53.84	20240408	738	1.90	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
140	20250407	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	757	-22	5	-2.82	21729781	28700	41.62	800	800	751	1012	546	779	757.14	0.00	0	249	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	266	-1.99	0.86	12	0.08	-380.00	879.00	1653	20240326	-54.20	738	20250331	2.57	1102	-31.31	20250114	738	2.57	20250331	1629	-53.53	20240408	738	2.57	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
141	20250407	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	-16	5	-2.05	19360757	25563	37.07	800	800	751	1012	546	779	757.37	0.00	0	411	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	268	-2.01	0.87	12	0.07	-380.00	879.00	1653	20240326	-53.84	738	20250331	3.39	1102	-30.76	20250114	738	3.39	20250331	1629	-53.16	20240408	738	3.39	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
142	20250407	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	758	-21	5	-2.70	17061174	22515	32.65	800	800	751	1012	546	779	757.77	0.00	0	713	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	266	-1.99	0.86	12	0.06	-380.00	879.00	1653	20240326	-54.14	738	20250331	2.71	1102	-31.22	20250114	738	2.71	20250331	1629	-53.47	20240408	738	2.71	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
143	20250407	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	-23	5	-2.95	9162571	12047	17.47	800	800	751	1012	546	779	760.57	0.00	0	-661	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	266	-1.99	0.86	12	0.03	-380.00	879.00	1653	20240326	-54.26	738	20250331	2.44	1102	-31.40	20250114	738	2.44	20250331	1629	-53.59	20240408	738	2.44	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
144	20250407	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-17	5	-2.18	6448637	8465	12.27	800	800	751	1012	546	779	761.80	0.00	0	-571	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	268	-2.01	0.87	12	0.02	-380.00	879.00	1653	20240326	-53.90	738	20250331	3.25	1102	-30.85	20250114	738	3.25	20250331	1629	-53.22	20240408	738	3.25	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
145	20250407	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	21	2	2.70	246400	308	0.45	800	800	800	1012	546	779	800.00	0.00	0	0	796	787	772	763	748	791	767	351	233	1000	540	1	1	35119757	281	-2.11	0.91	12	0.00	-380.00	879.00	1653	20240326	-51.60	738	20250331	8.40	1102	-27.40	20250114	738	8.40	20250331	1629	-50.89	20240408	738	8.40	20250331	0.00	Y	018700	1000	351 억		0	N	N	0	N	00	N
146	20250404	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	-2	5	-0.26	52824727	68964	170.97	779	781	757	1015	547	781	765.96	0.00	0	166	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	274	-2.05	0.89	12	0.20	-380.00	879.00	1720	20240325	-54.71	738	20250331	5.56	1102	-29.31	20250114	738	5.56	20250331	1629	-52.18	20240408	738	5.56	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
147	20250404	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	770	-11	5	-1.41	51045564	66666	165.28	779	781	757	1015	547	781	765.69	0.00	0	-31	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	270	-2.03	0.88	12	0.19	-380.00	879.00	1720	20240325	-55.23	738	20250331	4.34	1102	-30.13	20250114	738	4.34	20250331	1629	-52.73	20240408	738	4.34	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
148	20250404	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	-9	5	-1.15	49531939	64703	160.41	779	781	757	1015	547	781	765.53	0.00	0	-29	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	271	-2.03	0.88	12	0.18	-380.00	879.00	1720	20240325	-55.12	738	20250331	4.61	1102	-29.95	20250114	738	4.61	20250331	1629	-52.61	20240408	738	4.61	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
149	20250404	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	773	-8	5	-1.02	45654402	59644	147.87	779	781	757	1015	547	781	765.45	0.00	0	-17	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	271	-2.03	0.88	12	0.17	-380.00	879.00	1720	20240325	-55.06	738	20250331	4.74	1102	-29.85	20250114	738	4.74	20250331	1629	-52.55	20240408	738	4.74	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
150	20250404	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	-9	5	-1.15	44589774	58264	144.45	779	781	757	1015	547	781	765.31	0.00	0	-14	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	271	-2.03	0.88	12	0.17	-380.00	879.00	1720	20240325	-55.12	738	20250331	4.61	1102	-29.95	20250114	738	4.61	20250331	1629	-52.61	20240408	738	4.61	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
151	20250404	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	-3	5	-0.38	28707748	37519	93.02	779	781	757	1015	547	781	765.15	0.00	0	225	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	273	-2.05	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.77	738	20250331	5.42	1102	-29.40	20250114	738	5.42	20250331	1629	-52.24	20240408	738	5.42	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
152	20250404	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	0	3	0.00	10714272	13940	34.56	779	781	763	1015	547	781	768.60	0.00	0	570	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	274	-2.06	0.89	12	0.04	-380.00	879.00	1720	20240325	-54.59	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1629	-52.06	20240408	738	5.83	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
153	20250404	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	776	-5	5	-0.64	310974	400	0.99	779	779	776	1015	547	781	777.43	0.00	0	-13	797	788	779	770	761	793	775	351	234	1000	540	1	1	35119757	273	-2.04	0.88	12	0.00	-380.00	879.00	1720	20240325	-54.88	738	20250331	5.15	1102	-29.58	20250114	738	5.15	20250331	1629	-52.36	20240408	738	5.15	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
154	20250403	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	-11	5	-1.39	30695877	39430	88.48	779	788	770	1029	555	792	778.49	0.00	0	-391	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.06	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.59	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1629	-52.06	20240408	738	5.83	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
155	20250403	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	782	-10	5	-1.26	29900822	38412	86.20	779	788	770	1029	555	792	778.42	0.00	0	-24	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	275	-2.06	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.53	738	20250331	5.96	1102	-29.04	20250114	738	5.96	20250331	1629	-52.00	20240408	738	5.96	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
156	20250403	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	783	-9	5	-1.14	29332041	37684	84.56	779	788	770	1029	555	792	778.37	0.00	0	-22	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	275	-2.06	0.89	12	0.11	-380.00	879.00	1720	20240325	-54.48	738	20250331	6.10	1102	-28.95	20250114	738	6.10	20250331	1629	-51.93	20240408	738	6.10	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
157	20250403	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	781	-11	5	-1.39	12873812	16537	37.11	779	788	770	1029	555	792	778.49	0.00	0	28	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.06	0.89	12	0.05	-380.00	879.00	1720	20240325	-54.59	738	20250331	5.83	1102	-29.13	20250114	738	5.83	20250331	1629	-52.06	20240408	738	5.83	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
158	20250403	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	780	-12	5	-1.52	8343732	10722	24.06	779	788	770	1029	555	792	778.19	0.00	0	30	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.05	0.89	12	0.03	-380.00	879.00	1720	20240325	-54.65	738	20250331	5.69	1102	-29.22	20250114	738	5.69	20250331	1629	-52.12	20240408	738	5.69	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
159	20250403	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	778	-14	5	-1.77	5791652	7442	16.70	779	788	770	1029	555	792	778.24	0.00	0	-48	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	273	-2.05	0.89	12	0.02	-380.00	879.00	1720	20240325	-54.77	738	20250331	5.42	1102	-29.40	20250114	738	5.42	20250331	1629	-52.24	20240408	738	5.42	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
160	20250403	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	786	-6	5	-0.76	3920636	5054	11.34	779	788	770	1029	555	792	775.75	0.00	0	137	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	276	-2.07	0.89	12	0.01	-380.00	879.00	1720	20240325	-54.30	738	20250331	6.50	1102	-28.68	20250114	738	6.50	20250331	1629	-51.75	20240408	738	6.50	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
161	20250403	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	779	-13	5	-1.64	1084368	1392	3.12	779	779	779	1029	555	792	779.00	0.00	0	740	832	812	800	780	768	806	774	351	237	1000	550	1	1	35119757	274	-2.05	0.89	12	0.00	-380.00	879.00	1720	20240325	-54.71	738	20250331	5.56	1102	-29.31	20250114	738	5.56	20250331	1629	-52.18	20240408	738	5.56	20250331	0.01	Y	018700	1000	351 억		0	N	N	0	N	00	N
162	20250402	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	792	-16	5	-1.98	35434564	44182	74.19	818	820	788	1050	566	808	802.02	0.00	0	-265	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	278	-2.08	0.90	12	0.13	-380.00	879.00	1720	20240325	-53.95	738	20250331	7.32	1102	-28.13	20250114	738	7.32	20250331	1630	-51.41	20240402	738	7.32	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
163	20250402	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	803	-5	5	-0.62	33862317	42199	70.86	818	820	788	1050	566	808	802.44	0.00	0	-213	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	282	-2.11	0.91	12	0.12	-380.00	879.00	1720	20240325	-53.31	738	20250331	8.81	1102	-27.13	20250114	738	8.81	20250331	1630	-50.74	20240402	738	8.81	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
164	20250402	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	794	-14	5	-1.73	32178410	40081	67.31	818	820	788	1050	566	808	802.83	0.00	0	-759	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	279	-2.09	0.90	12	0.11	-380.00	879.00	1720	20240325	-53.84	738	20250331	7.59	1102	-27.95	20250114	738	7.59	20250331	1630	-51.29	20240402	738	7.59	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
165	20250402	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	-7	5	-0.87	16217699	20281	34.06	818	820	788	1050	566	808	799.65	0.00	0	-867	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	281	-2.11	0.91	12	0.06	-380.00	879.00	1720	20240325	-53.43	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1630	-50.86	20240402	738	8.54	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
166	20250402	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	799	-9	5	-1.11	15583234	19487	32.72	818	820	788	1050	566	808	799.67	0.00	0	-856	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	281	-2.10	0.91	12	0.06	-380.00	879.00	1720	20240325	-53.55	738	20250331	8.27	1102	-27.50	20250114	738	8.27	20250331	1630	-50.98	20240402	738	8.27	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
167	20250402	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	1	2	0.12	11426751	14285	23.99	818	820	788	1050	566	808	799.91	0.00	0	-866	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	284	-2.13	0.92	12	0.04	-380.00	879.00	1720	20240325	-52.97	738	20250331	9.62	1102	-26.59	20250114	738	9.62	20250331	1630	-50.37	20240402	738	9.62	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
168	20250402	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	801	-7	5	-0.87	8584486	10732	18.02	818	820	788	1050	566	808	799.90	0.00	0	-734	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	281	-2.11	0.91	12	0.03	-380.00	879.00	1720	20240325	-53.43	738	20250331	8.54	1102	-27.31	20250114	738	8.54	20250331	1630	-50.86	20240402	738	8.54	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
169	20250402	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	811	3	2	0.37	1456559	1786	3.00	818	820	811	1050	566	808	815.54	0.00	0	-271	848	828	795	775	742	838	785	351	242	1000	560	1	1	35119757	285	-2.13	0.92	12	0.01	-380.00	879.00	1720	20240325	-52.85	738	20250331	9.89	1102	-26.41	20250114	738	9.89	20250331	1630	-50.25	20240402	738	9.89	20250331	0.02	Y	018700	1000	351 억		0	N	N	0	N	00	N
170	20250401	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	808	31	2	3.99	46874079	59350	164.42	770	815	762	1010	544	777	789.79	0.00	0	3479	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	284	-2.13	0.92	12	0.17	-380.00	879.00	1720	20240325	-53.02	738	20250331	9.49	1102	-26.68	20250114	738	9.49	20250331	1630	-50.43	20240402	738	9.49	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
171	20250401	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	800	23	2	2.96	45784867	58000	160.68	770	815	762	1010	544	777	789.39	0.00	0	3576	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	281	-2.11	0.91	12	0.17	-380.00	879.00	1720	20240325	-53.49	738	20250331	8.40	1102	-27.40	20250114	738	8.40	20250331	1630	-50.92	20240402	738	8.40	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
172	20250401	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	805	28	2	3.60	45670255	57857	160.29	770	815	762	1010	544	777	789.36	0.00	0	3645	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	283	-2.12	0.92	12	0.16	-380.00	879.00	1720	20240325	-53.20	738	20250331	9.08	1102	-26.95	20250114	738	9.08	20250331	1630	-50.61	20240402	738	9.08	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
173	20250401	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	804	27	2	3.47	40809028	51782	143.46	770	815	762	1010	544	777	788.09	0.00	0	3507	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	282	-2.12	0.91	12	0.15	-380.00	879.00	1720	20240325	-53.26	738	20250331	8.94	1102	-27.04	20250114	738	8.94	20250331	1630	-50.67	20240402	738	8.94	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
174	20250401	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	809	32	2	4.12	32273288	41207	114.16	770	809	762	1010	544	777	783.20	0.00	0	546	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	284	-2.13	0.92	12	0.12	-380.00	879.00	1720	20240325	-52.97	738	20250331	9.62	1102	-26.59	20250114	738	9.62	20250331	1630	-50.37	20240402	738	9.62	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
175	20250401	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	774	-3	5	-0.39	10560166	13715	38.00	770	777	766	1010	544	777	769.97	0.00	0	1219	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	272	-2.04	0.88	12	0.04	-380.00	879.00	1720	20240325	-55.00	738	20250331	4.88	1102	-29.76	20250114	738	4.88	20250331	1630	-52.52	20240402	738	4.88	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
176	20250401	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	777	0	3	0.00	2081656	2699	7.48	770	777	770	1010	544	777	771.27	0.00	0	1388	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	273	-2.04	0.88	12	0.01	-380.00	879.00	1720	20240325	-54.83	738	20250331	5.28	1102	-29.49	20250114	738	5.28	20250331	1630	-52.33	20240402	738	5.28	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N
177	20250401	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	772	-5	5	-0.64	1638144	2127	5.89	770	772	770	1010	544	777	770.17	0.00	0	1330	807	792	765	750	723	799	757	351	233	1000	540	1	1	35119757	271	-2.03	0.88	12	0.01	-380.00	879.00	1720	20240325	-55.12	738	20250331	4.61	1102	-29.95	20250114	738	4.61	20250331	1630	-52.64	20240402	738	4.61	20250331	0.03	Y	018700	1000	351 억		0	N	N	0	N	00	N