KissMeData/037400/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	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-16	5	-1.16	162174307	118423	121.34	1381	1381	1356	1795	967	1381	1369.47	1.72	0	7576	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	358	7.18	0.26	12	0.45	190.00	5247.00	2040	20240402	-33.09	1270	20230727	7.48	2040	-33.09	20240402	1324	3.10	20240426	2040	-33.09	20240402	1270	7.48	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
3	20240430	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-10	5	-0.72	115935038	84552	86.63	1381	1381	1356	1795	967	1381	1371.16	1.72	0	7830	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	360	7.22	0.26	12	0.32	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1324	3.55	20240426	2040	-32.79	20240402	1270	7.95	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
4	20240430	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-11	5	-0.80	102298962	74598	76.43	1381	1381	1356	1795	967	1381	1371.33	1.72	0	7028	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	359	7.21	0.26	12	0.28	190.00	5247.00	2040	20240402	-32.84	1270	20230727	7.87	2040	-32.84	20240402	1324	3.47	20240426	2040	-32.84	20240402	1270	7.87	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
5	20240430	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-9	5	-0.65	95439763	69613	71.33	1381	1381	1356	1795	967	1381	1371.00	1.72	0	6204	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	360	7.22	0.26	12	0.27	190.00	5247.00	2040	20240402	-32.75	1270	20230727	8.03	2040	-32.75	20240402	1324	3.63	20240426	2040	-32.75	20240402	1270	8.03	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
6	20240430	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-12	5	-0.87	79750605	58208	59.64	1381	1381	1356	1795	967	1381	1370.09	1.72	0	4142	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	359	7.21	0.26	12	0.22	190.00	5247.00	2040	20240402	-32.89	1270	20230727	7.80	2040	-32.89	20240402	1324	3.40	20240426	2040	-32.89	20240402	1270	7.80	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
7	20240430	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-12	5	-0.87	67021135	48923	50.13	1381	1381	1356	1795	967	1381	1369.92	1.72	0	3470	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	359	7.21	0.26	12	0.19	190.00	5247.00	2040	20240402	-32.89	1270	20230727	7.80	2040	-32.89	20240402	1324	3.40	20240426	2040	-32.89	20240402	1270	7.80	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
8	20240430	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-10	5	-0.72	36559006	26691	27.35	1381	1381	1356	1795	967	1381	1369.69	1.72	0	3143	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	360	7.22	0.26	12	0.10	190.00	5247.00	2040	20240402	-32.79	1270	20230727	7.95	2040	-32.79	20240402	1324	3.55	20240426	2040	-32.79	20240402	1270	7.95	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
9	20240430	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-3	5	-0.22	5323800	3856	3.95	1381	1381	1375	1795	967	1381	1380.65	1.72	0	-246	1404	1392	1370	1358	1336	1398	1364	131	414	500	930	1	1	26223346	361	7.25	0.26	12	0.01	190.00	5247.00	2040	20240402	-32.45	1270	20230727	8.50	2040	-32.45	20240402	1324	4.08	20240426	2040	-32.45	20240402	1270	8.50	20230727	1.15	N	037400	500	131 억		450234	N	N	0	N	00	N
10	20240429	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	31	2	2.30	133255477	97587	71.22	1351	1382	1348	1755	945	1350	1365.50	1.63	0	27556	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	362	7.27	0.26	12	0.37	190.00	5247.00	2040	20240402	-32.30	1270	20230727	8.74	2040	-32.30	20240402	1324	4.31	20240426	2040	-32.30	20240402	1270	8.74	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
11	20240429	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	25	2	1.85	130489964	95584	69.76	1351	1382	1348	1755	945	1350	1365.19	1.63	0	27606	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	361	7.24	0.26	12	0.36	190.00	5247.00	2040	20240402	-32.60	1270	20230727	8.27	2040	-32.60	20240402	1324	3.85	20240426	2040	-32.60	20240402	1270	8.27	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
12	20240429	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	28	2	2.07	114621986	84047	61.34	1351	1382	1348	1755	945	1350	1363.78	1.63	0	27394	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	361	7.25	0.26	12	0.32	190.00	5247.00	2040	20240402	-32.45	1270	20230727	8.50	2040	-32.45	20240402	1324	4.08	20240426	2040	-32.45	20240402	1270	8.50	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
13	20240429	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	32	2	2.37	109197044	80111	58.46	1351	1382	1348	1755	945	1350	1363.07	1.63	0	24914	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	362	7.27	0.26	12	0.31	190.00	5247.00	2040	20240402	-32.25	1270	20230727	8.82	2040	-32.25	20240402	1324	4.38	20240426	2040	-32.25	20240402	1270	8.82	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
14	20240429	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	17	2	1.26	82765759	60864	44.42	1351	1375	1348	1755	945	1350	1359.85	1.63	0	19621	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	358	7.19	0.26	12	0.23	190.00	5247.00	2040	20240402	-32.99	1270	20230727	7.64	2040	-32.99	20240402	1324	3.25	20240426	2040	-32.99	20240402	1270	7.64	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
15	20240429	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	23	2	1.70	72956309	53703	39.19	1351	1375	1348	1755	945	1350	1358.51	1.63	0	17136	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	360	7.23	0.26	12	0.20	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1324	3.70	20240426	2040	-32.70	20240402	1270	8.11	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
16	20240429	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	20	2	1.48	65153882	48013	35.04	1351	1371	1348	1755	945	1350	1357.01	1.63	0	14768	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	359	7.21	0.26	12	0.18	190.00	5247.00	2040	20240402	-32.84	1270	20230727	7.87	2040	-32.84	20240402	1324	3.47	20240426	2040	-32.84	20240402	1270	7.87	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
17	20240429	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	2	2	0.15	19530999	14444	10.54	1351	1354	1348	1755	945	1350	1352.19	1.63	0	-895	1370	1360	1342	1332	1314	1365	1337	131	405	500	910	1	1	26223346	355	7.12	0.26	12	0.06	190.00	5247.00	2040	20240402	-33.73	1270	20230727	6.46	2040	-33.73	20240402	1324	2.11	20240426	2040	-33.73	20240402	1270	6.46	20230727	1.14	N	037400	500	131 억		427063	N	N	0	N	00	N
18	20240426	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	4	2	0.30	183209831	137023	180.18	1343	1352	1324	1749	943	1346	1337.06	1.60	0	9069	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	354	7.11	0.26	12	0.52	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1324	1.96	20240426	2040	-33.82	20240402	1270	6.30	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
19	20240426	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-1	5	-0.07	162402275	121583	159.87	1343	1352	1324	1749	943	1346	1335.72	1.60	0	6816	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	353	7.08	0.26	12	0.46	190.00	5247.00	2040	20240402	-34.07	1270	20230727	5.91	2040	-34.07	20240402	1324	1.59	20240426	2040	-34.07	20240402	1270	5.91	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
20	20240426	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-12	5	-0.89	139214781	104260	137.10	1343	1352	1324	1749	943	1346	1335.26	1.60	0	-1849	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	350	7.02	0.25	12	0.40	190.00	5247.00	2040	20240402	-34.61	1270	20230727	5.04	2040	-34.61	20240402	1324	0.76	20240426	2040	-34.61	20240402	1270	5.04	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
21	20240426	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-16	5	-1.19	101422800	75857	99.75	1343	1352	1324	1749	943	1346	1337.02	1.60	0	-14182	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	349	7.00	0.25	12	0.29	190.00	5247.00	2040	20240402	-34.80	1270	20230727	4.72	2040	-34.80	20240402	1324	0.45	20240426	2040	-34.80	20240402	1270	4.72	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
22	20240426	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-17	5	-1.26	80063616	59820	78.66	1343	1352	1324	1749	943	1346	1338.40	1.60	0	-13492	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	349	6.99	0.25	12	0.23	190.00	5247.00	2040	20240402	-34.85	1270	20230727	4.65	2040	-34.85	20240402	1324	0.38	20240426	2040	-34.85	20240402	1270	4.65	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
23	20240426	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-21	5	-1.56	71139280	53098	69.82	1343	1352	1324	1749	943	1346	1339.76	1.60	0	-12598	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	347	6.97	0.25	12	0.20	190.00	5247.00	2040	20240402	-35.05	1270	20230727	4.33	2040	-35.05	20240402	1324	0.08	20240426	2040	-35.05	20240402	1270	4.33	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
24	20240426	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-7	5	-0.52	34119374	25358	33.34	1343	1352	1339	1749	943	1346	1345.51	1.60	0	-1665	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	351	7.05	0.26	12	0.10	190.00	5247.00	2040	20240402	-34.36	1270	20230727	5.43	2040	-34.36	20240402	1339	0.00	20240426	2040	-34.36	20240402	1270	5.43	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
25	20240426	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	5	2	0.37	2674542	1988	2.61	1343	1351	1343	1749	943	1346	1345.31	1.60	0	483	1367	1356	1349	1338	1331	1353	1335	131	403	500	910	1	1	26223346	354	7.11	0.26	12	0.01	190.00	5247.00	2040	20240402	-33.77	1270	20230727	6.38	2040	-33.77	20240402	1339	0.90	20240423	2040	-33.77	20240402	1270	6.38	20230727	1.16	N	037400	500	131 억		418805	N	N	0	N	00	N
26	20240425	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-5	5	-0.37	101311215	75229	90.22	1351	1360	1342	1756	946	1351	1346.70	1.62	0	-6111	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	353	7.08	0.26	12	0.29	190.00	5247.00	2040	20240402	-34.02	1270	20230727	5.98	2040	-34.02	20240402	1339	0.52	20240423	2040	-34.02	20240402	1270	5.98	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
27	20240425	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-6	5	-0.44	97487414	72387	86.81	1351	1360	1342	1756	946	1351	1346.75	1.62	0	-5783	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	353	7.08	0.26	12	0.28	190.00	5247.00	2040	20240402	-34.07	1270	20230727	5.91	2040	-34.07	20240402	1339	0.45	20240423	2040	-34.07	20240402	1270	5.91	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
28	20240425	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-4	5	-0.30	77043420	57173	68.57	1351	1360	1342	1756	946	1351	1347.55	1.62	0	-4165	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	353	7.09	0.26	12	0.22	190.00	5247.00	2040	20240402	-33.97	1270	20230727	6.06	2040	-33.97	20240402	1339	0.60	20240423	2040	-33.97	20240402	1270	6.06	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
29	20240425	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	2	2	0.15	68178122	50596	60.68	1351	1360	1342	1756	946	1351	1347.50	1.62	0	-4311	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	355	7.12	0.26	12	0.19	190.00	5247.00	2040	20240402	-33.68	1270	20230727	6.54	2040	-33.68	20240402	1339	1.05	20240423	2040	-33.68	20240402	1270	6.54	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
30	20240425	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	6	2	0.44	65613374	48701	58.40	1351	1360	1342	1756	946	1351	1347.27	1.62	0	-4311	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	356	7.14	0.26	12	0.19	190.00	5247.00	2040	20240402	-33.48	1270	20230727	6.85	2040	-33.48	20240402	1339	1.34	20240423	2040	-33.48	20240402	1270	6.85	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
31	20240425	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-2	5	-0.15	54510570	40505	48.58	1351	1351	1342	1756	946	1351	1345.77	1.62	0	-5757	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	354	7.10	0.26	12	0.15	190.00	5247.00	2040	20240402	-33.87	1270	20230727	6.22	2040	-33.87	20240402	1339	0.75	20240423	2040	-33.87	20240402	1270	6.22	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
32	20240425	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-8	5	-0.59	44781834	33279	39.91	1351	1351	1342	1756	946	1351	1345.65	1.62	0	-6942	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	352	7.07	0.26	12	0.13	190.00	5247.00	2040	20240402	-34.17	1270	20230727	5.75	2040	-34.17	20240402	1339	0.30	20240423	2040	-34.17	20240402	1270	5.75	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
33	20240425	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-5	5	-0.37	6805141	5038	6.04	1351	1351	1346	1756	946	1351	1350.76	1.62	0	-3654	1361	1355	1348	1342	1335	1359	1346	131	405	500	910	1	1	26223346	353	7.08	0.26	12	0.02	190.00	5247.00	2040	20240402	-34.02	1270	20230727	5.98	2040	-34.02	20240402	1339	0.52	20240423	2040	-34.02	20240402	1270	5.98	20230727	1.09	N	037400	500	131 억		424622	N	N	0	N	00	N
34	20240424	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	12	2	0.90	110213786	81826	34.16	1345	1354	1341	1740	938	1339	1347.09	1.53	0	19802	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	354	7.11	0.26	12	0.31	190.00	5247.00	2040	20240402	-33.77	1270	20230727	6.38	2040	-33.77	20240402	1339	0.90	20240423	2040	-33.77	20240402	1270	6.38	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
35	20240424	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	15	2	1.12	106041419	78740	32.88	1345	1354	1341	1740	938	1339	1346.89	1.53	0	17922	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	355	7.13	0.26	12	0.30	190.00	5247.00	2040	20240402	-33.63	1270	20230727	6.61	2040	-33.63	20240402	1339	1.12	20240423	2040	-33.63	20240402	1270	6.61	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
36	20240424	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	11	2	0.82	95379334	70853	29.58	1345	1353	1341	1740	938	1339	1346.33	1.53	0	14856	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	354	7.11	0.26	12	0.27	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1339	0.82	20240423	2040	-33.82	20240402	1270	6.30	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
37	20240424	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	13	2	0.97	91050062	67647	28.24	1345	1353	1341	1740	938	1339	1346.13	1.53	0	13243	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	355	7.12	0.26	12	0.26	190.00	5247.00	2040	20240402	-33.73	1270	20230727	6.46	2040	-33.73	20240402	1339	0.97	20240423	2040	-33.73	20240402	1270	6.46	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
38	20240424	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	9	2	0.67	83171445	61811	25.81	1345	1351	1341	1740	938	1339	1345.76	1.53	0	9386	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	353	7.09	0.26	12	0.24	190.00	5247.00	2040	20240402	-33.92	1270	20230727	6.14	2040	-33.92	20240402	1339	0.67	20240423	2040	-33.92	20240402	1270	6.14	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
39	20240424	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	6	2	0.45	56626677	42102	17.58	1345	1351	1341	1740	938	1339	1345.23	1.53	0	5413	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	353	7.08	0.26	12	0.16	190.00	5247.00	2040	20240402	-34.07	1270	20230727	5.91	2040	-34.07	20240402	1339	0.45	20240423	2040	-34.07	20240402	1270	5.91	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
40	20240424	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	2	2	0.15	48786309	36265	15.14	1345	1351	1341	1740	938	1339	1345.57	1.53	0	5989	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	352	7.06	0.26	12	0.14	190.00	5247.00	2040	20240402	-34.26	1270	20230727	5.59	2040	-34.26	20240402	1339	0.15	20240423	2040	-34.26	20240402	1270	5.59	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
41	20240424	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	11	2	0.82	18124085	13481	5.63	1345	1350	1342	1740	938	1339	1345.17	1.53	0	1682	1363	1351	1345	1333	1327	1348	1330	131	401	500	910	1	1	26223346	354	7.11	0.26	12	0.05	190.00	5247.00	2040	20240402	-33.82	1270	20230727	6.30	2040	-33.82	20240402	1339	0.82	20240423	2040	-33.82	20240402	1270	6.30	20230727	1.11	N	037400	500	131 억		401762	N	N	0	N	00	N
42	20240423	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-10	5	-0.74	320656330	238043	157.39	1349	1357	1339	1753	945	1349	1347.06	1.34	0	57127	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	351	7.05	0.26	12	0.91	190.00	5247.00	2040	20240402	-34.36	1270	20230727	5.43	2040	-34.36	20240402	1339	0.00	20240423	2040	-34.36	20240402	1270	5.43	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
43	20240423	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-7	5	-0.52	310786458	230681	152.52	1349	1357	1341	1753	945	1349	1347.26	1.34	0	57121	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	352	7.06	0.26	12	0.88	190.00	5247.00	2040	20240402	-34.22	1270	20230727	5.67	2040	-34.22	20240402	1341	0.07	20240423	2040	-34.22	20240402	1270	5.67	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
44	20240423	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-4	5	-0.30	296318518	219906	145.39	1349	1357	1343	1753	945	1349	1347.48	1.34	0	61819	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	353	7.08	0.26	12	0.84	190.00	5247.00	2040	20240402	-34.07	1270	20230727	5.91	2040	-34.07	20240402	1343	0.15	20240423	2040	-34.07	20240402	1270	5.91	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
45	20240423	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	3	2	0.22	237699536	176351	116.60	1349	1357	1343	1753	945	1349	1347.88	1.34	0	75595	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	355	7.12	0.26	12	0.67	190.00	5247.00	2040	20240402	-33.73	1270	20230727	6.46	2040	-33.73	20240402	1343	0.67	20240423	2040	-33.73	20240402	1270	6.46	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
46	20240423	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	5	2	0.37	219812577	163156	107.87	1349	1357	1343	1753	945	1349	1347.25	1.34	0	74357	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	355	7.13	0.26	12	0.62	190.00	5247.00	2040	20240402	-33.63	1270	20230727	6.61	2040	-33.63	20240402	1343	0.82	20240423	2040	-33.63	20240402	1270	6.61	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
47	20240423	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	0	3	0.00	171028756	126990	83.96	1349	1357	1343	1753	945	1349	1346.79	1.34	0	63740	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	354	7.10	0.26	12	0.48	190.00	5247.00	2040	20240402	-33.87	1270	20230727	6.22	2040	-33.87	20240402	1343	0.45	20240423	2040	-33.87	20240402	1270	6.22	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
48	20240423	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-3	5	-0.22	37741190	28022	18.53	1349	1357	1344	1753	945	1349	1346.84	1.34	0	-2041	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	353	7.08	0.26	12	0.11	190.00	5247.00	2040	20240402	-34.02	1270	20230727	5.98	2040	-34.02	20240402	1344	0.15	20240423	2040	-34.02	20240402	1270	5.98	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
49	20240423	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	0	3	0.00	12345227	9151	6.05	1349	1357	1348	1753	945	1349	1349.06	1.34	0	1134	1405	1377	1363	1335	1321	1370	1328	131	404	500	910	1	1	26223346	354	7.10	0.26	12	0.03	190.00	5247.00	2040	20240402	-33.87	1270	20230727	6.22	2040	-33.87	20240402	1348	0.07	20240423	2040	-33.87	20240402	1270	6.22	20230727	1.15	N	037400	500	131 억		352266	N	N	0	N	00	N
50	20240422	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-47	5	-3.37	204575197	149937	130.83	1385	1391	1349	1814	978	1396	1364.41	1.35	0	-2093	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	354	7.10	0.26	12	0.57	190.00	5247.00	2040	20240402	-33.87	1270	20230727	6.22	2040	-33.87	20240402	1349	0.00	20240422	2040	-33.87	20240402	1270	6.22	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
51	20240422	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-41	5	-2.94	145853560	106477	92.91	1385	1391	1351	1814	978	1396	1369.81	1.35	0	-2606	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	355	7.13	0.26	12	0.41	190.00	5247.00	2040	20240402	-33.58	1270	20230727	6.69	2040	-33.58	20240402	1351	0.30	20240422	2040	-33.58	20240402	1270	6.69	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
52	20240422	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-37	5	-2.65	120467839	87721	76.54	1385	1391	1356	1814	978	1396	1373.31	1.35	0	-3754	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	356	7.15	0.26	12	0.33	190.00	5247.00	2040	20240402	-33.38	1270	20230727	7.01	2040	-33.38	20240402	1356	0.22	20240422	2040	-33.38	20240402	1270	7.01	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
53	20240422	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-38	5	-2.72	115034177	83718	73.05	1385	1391	1356	1814	978	1396	1374.07	1.35	0	-4314	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	356	7.15	0.26	12	0.32	190.00	5247.00	2040	20240402	-33.43	1270	20230727	6.93	2040	-33.43	20240402	1356	0.15	20240422	2040	-33.43	20240402	1270	6.93	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
54	20240422	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-37	5	-2.65	96524231	70090	61.16	1385	1391	1359	1814	978	1396	1377.15	1.35	0	-4314	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	356	7.15	0.26	12	0.27	190.00	5247.00	2040	20240402	-33.38	1270	20230727	7.01	2040	-33.38	20240402	1359	0.00	20240422	2040	-33.38	20240402	1270	7.01	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
55	20240422	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-23	5	-1.65	69745648	50488	44.05	1385	1391	1371	1814	978	1396	1381.43	1.35	0	-4367	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	360	7.23	0.26	12	0.19	190.00	5247.00	2040	20240402	-32.70	1270	20230727	8.11	2040	-32.70	20240402	1371	0.15	20240422	2040	-32.70	20240402	1270	8.11	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
56	20240422	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-17	5	-1.22	51437392	37165	32.43	1385	1391	1377	1814	978	1396	1384.03	1.35	0	-4392	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	362	7.26	0.26	12	0.14	190.00	5247.00	2040	20240402	-32.40	1270	20230727	8.58	2040	-32.40	20240402	1377	0.15	20240422	2040	-32.40	20240402	1270	8.58	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
57	20240422	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-11	5	-0.79	5921049	4275	3.73	1385	1391	1385	1814	978	1396	1385.03	1.35	0	-587	1441	1418	1406	1383	1371	1412	1377	131	418	500	940	1	1	26223346	363	7.29	0.26	12	0.02	190.00	5247.00	2040	20240402	-32.11	1270	20230727	9.06	2040	-32.11	20240402	1385	0.00	20240422	2040	-32.11	20240402	1270	9.06	20230727	1.16	N	037400	500	131 억		354107	N	N	0	N	00	N
58	20240419	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-34	5	-2.38	156791664	111985	184.12	1429	1429	1394	1859	1001	1430	1400.19	1.41	0	-17414	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	366	7.35	0.27	12	0.43	190.00	5247.00	2040	20240402	-31.57	1270	20230727	9.92	2040	-31.57	20240402	1394	0.14	20240419	2040	-31.57	20240402	1270	9.92	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
59	20240419	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-32	5	-2.24	148970832	106383	174.91	1429	1429	1394	1859	1001	1430	1400.33	1.41	0	-16895	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	367	7.36	0.27	12	0.41	190.00	5247.00	2040	20240402	-31.47	1270	20230727	10.08	2040	-31.47	20240402	1394	0.29	20240419	2040	-31.47	20240402	1270	10.08	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
60	20240419	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-30	5	-2.10	107744035	76859	126.37	1429	1429	1396	1859	1001	1430	1401.84	1.41	0	-17394	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	367	7.37	0.27	12	0.29	190.00	5247.00	2040	20240402	-31.37	1270	20230727	10.24	2040	-31.37	20240402	1396	0.29	20240419	2040	-31.37	20240402	1270	10.24	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
61	20240419	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-31	5	-2.17	98681611	70382	115.72	1429	1429	1396	1859	1001	1430	1402.09	1.41	0	-18084	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	367	7.36	0.27	12	0.27	190.00	5247.00	2040	20240402	-31.42	1270	20230727	10.16	2040	-31.42	20240402	1396	0.21	20240419	2040	-31.42	20240402	1270	10.16	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
62	20240419	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-31	5	-2.17	64734983	46071	75.75	1429	1429	1396	1859	1001	1430	1405.11	1.41	0	-17964	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	367	7.36	0.27	12	0.18	190.00	5247.00	2040	20240402	-31.42	1270	20230727	10.16	2040	-31.42	20240402	1396	0.21	20240419	2040	-31.42	20240402	1270	10.16	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
63	20240419	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-30	5	-2.10	46471531	33001	54.26	1429	1429	1398	1859	1001	1430	1408.19	1.41	0	-16091	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	367	7.37	0.27	12	0.13	190.00	5247.00	2040	20240402	-31.37	1270	20230727	10.24	2040	-31.37	20240402	1398	0.14	20240419	2040	-31.37	20240402	1270	10.24	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
64	20240419	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-19	5	-1.33	19238617	13604	22.37	1429	1429	1407	1859	1001	1430	1414.19	1.41	0	-7073	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	370	7.43	0.27	12	0.05	190.00	5247.00	2040	20240402	-30.83	1270	20230727	11.10	2040	-30.83	20240402	1401	0.71	20240418	2040	-30.83	20240402	1270	11.10	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
65	20240419	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-4	5	-0.28	1993197	1395	2.29	1429	1429	1426	1859	1001	1430	1428.82	1.41	0	2	1449	1439	1420	1410	1391	1444	1415	131	429	500	970	1	1	26223346	374	7.51	0.27	12	0.01	190.00	5247.00	2040	20240402	-30.10	1270	20230727	12.28	2040	-30.10	20240402	1401	1.78	20240418	2040	-30.10	20240402	1270	12.28	20230727	1.16	N	037400	500	131 억		370772	N	N	0	N	00	N
66	20240418	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	25	2	1.78	86003316	60811	72.81	1405	1430	1401	1826	984	1405	1414.61	1.33	0	20334	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	375	7.53	0.27	12	0.23	190.00	5247.00	2040	20240402	-29.90	1270	20230727	12.60	2040	-29.90	20240402	1401	2.07	20240418	2040	-29.90	20240402	1270	12.60	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
67	20240418	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	15	2	1.07	79225667	56055	67.12	1405	1430	1401	1826	984	1405	1413.69	1.33	0	20275	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	372	7.47	0.27	12	0.21	190.00	5247.00	2040	20240402	-30.39	1270	20230727	11.81	2040	-30.39	20240402	1401	1.36	20240418	2040	-30.39	20240402	1270	11.81	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
68	20240418	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	14	2	1.00	74042838	52395	62.74	1405	1430	1401	1826	984	1405	1413.52	1.33	0	17648	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	372	7.47	0.27	12	0.20	190.00	5247.00	2040	20240402	-30.44	1270	20230727	11.73	2040	-30.44	20240402	1401	1.28	20240418	2040	-30.44	20240402	1270	11.73	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
69	20240418	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	10	2	0.71	65348658	46244	55.37	1405	1430	1401	1826	984	1405	1413.53	1.33	0	17154	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	371	7.45	0.27	12	0.18	190.00	5247.00	2040	20240402	-30.64	1270	20230727	11.42	2040	-30.64	20240402	1401	1.00	20240418	2040	-30.64	20240402	1270	11.42	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
70	20240418	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	15	2	1.07	53559412	37942	45.43	1405	1430	1401	1826	984	1405	1412.01	1.33	0	15802	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	372	7.47	0.27	12	0.14	190.00	5247.00	2040	20240402	-30.39	1270	20230727	11.81	2040	-30.39	20240402	1401	1.36	20240418	2040	-30.39	20240402	1270	11.81	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
71	20240418	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	23	2	1.64	41485400	29451	35.26	1405	1430	1401	1826	984	1405	1408.91	1.33	0	15226	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	374	7.52	0.27	12	0.11	190.00	5247.00	2040	20240402	-30.00	1270	20230727	12.44	2040	-30.00	20240402	1401	1.93	20240418	2040	-30.00	20240402	1270	12.44	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
72	20240418	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	20	2	1.42	37828712	26881	32.19	1405	1430	1401	1826	984	1405	1407.46	1.33	0	16213	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	374	7.50	0.27	12	0.10	190.00	5247.00	2040	20240402	-30.15	1270	20230727	12.20	2040	-30.15	20240402	1401	1.71	20240418	2040	-30.15	20240402	1270	12.20	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
73	20240418	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	10	2	0.71	20325740	14466	17.32	1405	1415	1405	1826	984	1405	1405.08	1.33	0	7920	1451	1427	1416	1392	1381	1422	1387	131	421	500	950	1	1	26223346	371	7.45	0.27	12	0.06	190.00	5247.00	2040	20240402	-30.64	1270	20230727	11.42	2040	-30.64	20240402	1405	0.71	20240418	2040	-30.64	20240402	1270	11.42	20230727	1.23	N	037400	500	131 억		348663	N	N	0	N	00	N
74	20240417	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-20	5	-1.40	118137339	82915	78.13	1425	1440	1405	1852	998	1425	1426.12	1.28	0	10328	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	368	7.39	0.27	12	0.32	190.00	5247.00	2040	20240402	-31.13	1270	20230727	10.63	2040	-31.13	20240402	1405	0.00	20240417	2040	-31.13	20240402	1270	10.63	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
75	20240417	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-20	5	-1.40	106169167	74397	70.10	1425	1440	1405	1852	998	1425	1427.09	1.28	0	10323	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	368	7.39	0.27	12	0.28	190.00	5247.00	2040	20240402	-31.13	1270	20230727	10.63	2040	-31.13	20240402	1405	0.00	20240417	2040	-31.13	20240402	1270	10.63	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
76	20240417	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	0	3	0.00	81793041	57182	53.88	1425	1440	1423	1852	998	1425	1430.50	1.28	0	11242	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	374	7.50	0.27	12	0.22	190.00	5247.00	2040	20240402	-30.15	1270	20230727	12.20	2040	-30.15	20240402	1421	0.28	20240416	2040	-30.15	20240402	1270	12.20	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
77	20240417	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-2	5	-0.14	79298866	55431	52.23	1425	1440	1423	1852	998	1425	1430.70	1.28	0	11242	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	373	7.49	0.27	12	0.21	190.00	5247.00	2040	20240402	-30.25	1270	20230727	12.05	2040	-30.25	20240402	1421	0.14	20240416	2040	-30.25	20240402	1270	12.05	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
78	20240417	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	7	2	0.49	68078380	47574	44.83	1425	1440	1425	1852	998	1425	1431.14	1.28	0	12168	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	376	7.54	0.27	12	0.18	190.00	5247.00	2040	20240402	-29.80	1270	20230727	12.76	2040	-29.80	20240402	1421	0.77	20240416	2040	-29.80	20240402	1270	12.76	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
79	20240417	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	6	2	0.42	47353262	33091	31.18	1425	1440	1425	1852	998	1425	1431.20	1.28	0	13354	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	375	7.53	0.27	12	0.13	190.00	5247.00	2040	20240402	-29.85	1270	20230727	12.68	2040	-29.85	20240402	1421	0.70	20240416	2040	-29.85	20240402	1270	12.68	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
80	20240417	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	15	2	1.05	38390343	26834	25.29	1425	1440	1425	1852	998	1425	1430.90	1.28	0	13472	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	378	7.58	0.27	12	0.10	190.00	5247.00	2040	20240402	-29.41	1270	20230727	13.39	2040	-29.41	20240402	1421	1.34	20240416	2040	-29.41	20240402	1270	13.39	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
81	20240417	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	12	2	0.84	12125562	8506	8.02	1425	1438	1425	1852	998	1425	1425.61	1.28	0	178	1494	1459	1440	1405	1386	1450	1396	131	427	500	960	1	1	26223346	377	7.56	0.27	12	0.03	190.00	5247.00	2040	20240402	-29.56	1270	20230727	13.15	2040	-29.56	20240402	1421	1.13	20240416	2040	-29.56	20240402	1270	13.15	20230727	1.18	N	037400	500	131 억		335887	N	N	0	N	00	N
82	20240416	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-50	5	-3.39	152727982	105907	103.10	1475	1475	1421	1917	1033	1475	1442.08	1.31	0	-11271	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	374	7.50	0.27	12	0.40	190.00	5247.00	2040	20240402	-30.15	1270	20230727	12.20	2040	-30.15	20240402	1421	0.28	20240416	2040	-30.15	20240402	1270	12.20	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
83	20240416	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-52	5	-3.53	122671335	84904	82.66	1475	1475	1421	1917	1033	1475	1444.81	1.31	0	-12330	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	373	7.49	0.27	12	0.32	190.00	5247.00	2040	20240402	-30.25	1270	20230727	12.05	2040	-30.25	20240402	1421	0.14	20240416	2040	-30.25	20240402	1270	12.05	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
84	20240416	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-47	5	-3.19	93744766	64590	62.88	1475	1475	1428	1917	1033	1475	1451.36	1.31	0	-11334	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	374	7.52	0.27	12	0.25	190.00	5247.00	2040	20240402	-30.00	1270	20230727	12.44	2040	-30.00	20240402	1428	0.00	20240416	2040	-30.00	20240402	1270	12.44	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
85	20240416	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-45	5	-3.05	82634280	56816	55.31	1475	1475	1428	1917	1033	1475	1454.40	1.31	0	-10484	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	375	7.53	0.27	12	0.22	190.00	5247.00	2040	20240402	-29.90	1270	20230727	12.60	2040	-29.90	20240402	1428	0.14	20240416	2040	-29.90	20240402	1270	12.60	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
86	20240416	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-43	5	-2.92	78466847	53902	52.48	1475	1475	1431	1917	1033	1475	1455.71	1.31	0	-9779	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	376	7.54	0.27	12	0.21	190.00	5247.00	2040	20240402	-29.80	1270	20230727	12.76	2040	-29.80	20240402	1431	0.07	20240416	2040	-29.80	20240402	1270	12.76	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
87	20240416	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-37	5	-2.51	64993678	44518	43.34	1475	1475	1438	1917	1033	1475	1459.93	1.31	0	-9313	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	377	7.57	0.27	12	0.17	190.00	5247.00	2040	20240402	-29.51	1270	20230727	13.23	2040	-29.51	20240402	1438	0.00	20240416	2040	-29.51	20240402	1270	13.23	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
88	20240416	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	-16	5	-1.08	37950763	25884	25.20	1475	1475	1458	1917	1033	1475	1466.17	1.31	0	-4911	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	383	7.68	0.28	12	0.10	190.00	5247.00	2040	20240402	-28.48	1270	20230727	14.88	2040	-28.48	20240402	1458	0.07	20240416	2040	-28.48	20240402	1270	14.88	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
89	20240416	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	0	3	0.00	9642075	6537	6.36	1475	1475	1475	1917	1033	1475	1475.00	1.31	0	-419	1501	1488	1479	1466	1457	1483	1461	131	442	500	1000	1	1	26223346	387	7.76	0.28	12	0.02	190.00	5247.00	2040	20240402	-27.70	1270	20230727	16.14	2040	-27.70	20240402	1470	0.34	20240415	2040	-27.70	20240402	1270	16.14	20230727	1.20	N	037400	500	131 억		343809	N	N	0	N	00	N
90	20240415	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-14	5	-0.94	150977207	102308	162.80	1489	1492	1470	1935	1043	1489	1475.71	1.31	0	-2831	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	387	7.76	0.28	12	0.39	190.00	5247.00	2040	20240402	-27.70	1270	20230727	16.14	2040	-27.70	20240402	1470	0.34	20240415	2040	-27.70	20240402	1270	16.14	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
91	20240415	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-13	5	-0.87	144726148	98071	156.06	1489	1492	1470	1935	1043	1489	1475.73	1.31	0	-3719	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	387	7.77	0.28	12	0.37	190.00	5247.00	2040	20240402	-27.65	1270	20230727	16.22	2040	-27.65	20240402	1470	0.41	20240415	2040	-27.65	20240402	1270	16.22	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
92	20240415	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-13	5	-0.87	130542392	88461	140.77	1489	1492	1470	1935	1043	1489	1475.70	1.31	0	-6898	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	387	7.77	0.28	12	0.34	190.00	5247.00	2040	20240402	-27.65	1270	20230727	16.22	2040	-27.65	20240402	1470	0.41	20240415	2040	-27.65	20240402	1270	16.22	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
93	20240415	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-11	5	-0.74	123237221	83520	132.91	1489	1492	1470	1935	1043	1489	1475.54	1.31	0	-7898	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	388	7.78	0.28	12	0.32	190.00	5247.00	2040	20240402	-27.55	1270	20230727	16.38	2040	-27.55	20240402	1470	0.54	20240415	2040	-27.55	20240402	1270	16.38	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
94	20240415	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-8	5	-0.54	105316454	71440	113.68	1489	1492	1470	1935	1043	1489	1474.19	1.31	0	-8716	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	388	7.79	0.28	12	0.27	190.00	5247.00	2040	20240402	-27.40	1270	20230727	16.61	2040	-27.40	20240402	1470	0.75	20240415	2040	-27.40	20240402	1270	16.61	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
95	20240415	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-11	5	-0.74	92858422	63014	100.28	1489	1492	1470	1935	1043	1489	1473.61	1.31	0	-9069	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	388	7.78	0.28	12	0.24	190.00	5247.00	2040	20240402	-27.55	1270	20230727	16.38	2040	-27.55	20240402	1470	0.54	20240415	2040	-27.55	20240402	1270	16.38	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
96	20240415	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-12	5	-0.81	83841619	56910	90.56	1489	1492	1470	1935	1043	1489	1473.23	1.31	0	-9165	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	387	7.77	0.28	12	0.22	190.00	5247.00	2040	20240402	-27.60	1270	20230727	16.30	2040	-27.60	20240402	1470	0.48	20240415	2040	-27.60	20240402	1270	16.30	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
97	20240415	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-4	5	-0.27	10728385	7221	11.49	1489	1492	1480	1935	1043	1489	1485.72	1.31	0	-6213	1514	1501	1491	1478	1468	1508	1485	131	446	500	1010	1	1	26223346	389	7.82	0.28	12	0.03	190.00	5247.00	2040	20240402	-27.21	1270	20230727	16.93	2040	-27.21	20240402	1480	0.34	20240415	2040	-27.21	20240402	1270	16.93	20230727	1.15	N	037400	500	131 억		343297	N	N	0	N	00	N
98	20240412	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	8	2	0.54	93724984	62841	106.06	1482	1504	1481	1925	1037	1481	1491.69	1.30	0	1290	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	390	7.84	0.28	12	0.24	190.00	5247.00	2040	20240402	-27.01	1270	20230727	17.24	2040	-27.01	20240402	1480	0.61	20240411	2040	-27.01	20240402	1270	17.24	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
99	20240412	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	17	2	1.15	83225833	55815	94.20	1482	1504	1481	1925	1037	1481	1491.35	1.30	0	258	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	393	7.88	0.29	12	0.21	190.00	5247.00	2040	20240402	-26.57	1270	20230727	17.95	2040	-26.57	20240402	1480	1.22	20240411	2040	-26.57	20240402	1270	17.95	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
100	20240412	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	15	2	1.01	73371829	49240	83.10	1482	1504	1481	1925	1037	1481	1490.33	1.30	0	1328	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	392	7.87	0.29	12	0.19	190.00	5247.00	2040	20240402	-26.67	1270	20230727	17.80	2040	-26.67	20240402	1480	1.08	20240411	2040	-26.67	20240402	1270	17.80	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
101	20240412	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	7	2	0.47	59590756	39996	67.50	1482	1504	1481	1925	1037	1481	1490.22	1.30	0	-428	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	390	7.83	0.28	12	0.15	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1480	0.54	20240411	2040	-27.06	20240402	1270	17.17	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
102	20240412	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	22	2	1.49	49372825	33166	55.97	1482	1503	1481	1925	1037	1481	1488.97	1.30	0	-330	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	394	7.91	0.29	12	0.13	190.00	5247.00	2040	20240402	-26.32	1270	20230727	18.35	2040	-26.32	20240402	1480	1.55	20240411	2040	-26.32	20240402	1270	18.35	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
103	20240412	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	8	2	0.54	32365774	21800	36.79	1482	1492	1481	1925	1037	1481	1484.90	1.30	0	-316	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	390	7.84	0.28	12	0.08	190.00	5247.00	2040	20240402	-27.01	1270	20230727	17.24	2040	-27.01	20240402	1480	0.61	20240411	2040	-27.01	20240402	1270	17.24	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
104	20240412	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	3	2	0.20	12655307	8540	14.41	1482	1490	1481	1925	1037	1481	1482.05	1.30	0	45	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	389	7.81	0.28	12	0.03	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1480	0.27	20240411	2040	-27.25	20240402	1270	16.85	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
105	20240412	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	0	3	0.00	5244095	3540	5.97	1482	1490	1481	1925	1037	1481	1481.61	1.30	0	69	1500	1490	1485	1475	1470	1488	1473	131	444	500	1000	1	1	26223346	388	7.79	0.28	12	0.01	190.00	5247.00	2040	20240402	-27.40	1270	20230727	16.61	2040	-27.40	20240402	1480	0.07	20240411	2040	-27.40	20240402	1270	16.61	20230727	1.14	N	037400	500	131 억		340306	N	N	0	N	00	N
106	20240411	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-22	5	-1.46	88062337	59253	77.19	1488	1495	1480	1953	1053	1503	1486.22	1.31	0	-5923	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	388	7.79	0.28	12	0.23	190.00	5247.00	2040	20240402	-27.40	1270	20230727	16.61	2040	-27.40	20240402	1480	0.07	20240411	2040	-27.40	20240402	1270	16.61	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
107	20240411	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-16	5	-1.06	76429278	51408	66.97	1488	1495	1480	1953	1053	1503	1486.72	1.31	0	-4730	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	390	7.83	0.28	12	0.20	190.00	5247.00	2040	20240402	-27.11	1270	20230727	17.09	2040	-27.11	20240402	1480	0.47	20240411	2040	-27.11	20240402	1270	17.09	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
108	20240411	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-12	5	-0.80	68258056	45919	59.82	1488	1495	1480	1953	1053	1503	1486.49	1.31	0	-3126	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	391	7.85	0.28	12	0.18	190.00	5247.00	2040	20240402	-26.91	1270	20230727	17.40	2040	-26.91	20240402	1480	0.74	20240411	2040	-26.91	20240402	1270	17.40	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
109	20240411	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-15	5	-1.00	63407411	42662	55.57	1488	1495	1480	1953	1053	1503	1486.27	1.31	0	-3991	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	390	7.83	0.28	12	0.16	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1480	0.54	20240411	2040	-27.06	20240402	1270	17.17	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
110	20240411	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-15	5	-1.00	54556653	36713	47.82	1488	1495	1480	1953	1053	1503	1486.03	1.31	0	-3248	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	390	7.83	0.28	12	0.14	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1480	0.54	20240411	2040	-27.06	20240402	1270	17.17	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
111	20240411	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-16	5	-1.06	45516101	30637	39.91	1488	1495	1480	1953	1053	1503	1485.66	1.31	0	-2328	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	390	7.83	0.28	12	0.12	190.00	5247.00	2040	20240402	-27.11	1270	20230727	17.09	2040	-27.11	20240402	1480	0.47	20240411	2040	-27.11	20240402	1270	17.09	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
112	20240411	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-19	5	-1.26	43061972	28988	37.76	1488	1488	1480	1953	1053	1503	1485.51	1.31	0	-2699	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	389	7.81	0.28	12	0.11	190.00	5247.00	2040	20240402	-27.25	1270	20230727	16.85	2040	-27.25	20240402	1480	0.27	20240411	2040	-27.25	20240402	1270	16.85	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
113	20240411	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-15	5	-1.00	4324128	2906	3.79	1488	1488	1488	1953	1053	1503	1488.00	1.31	0	-220	1552	1527	1505	1480	1458	1540	1493	131	450	500	1020	1	1	26223346	390	7.83	0.28	12	0.01	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1483	0.34	20240409	2040	-27.06	20240402	1270	17.17	20230727	1.00	N	037400	500	131 억		342418	N	N	0	N	00	N
114	20240409	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	6	2	0.40	115174255	76749	73.28	1483	1530	1483	1946	1048	1497	1500.65	1.29	0	-5200	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	394	7.91	0.29	12	0.29	190.00	5247.00	2040	20240402	-26.32	1270	20230727	18.35	2040	-26.32	20240402	1483	1.35	20240409	2040	-26.32	20240402	1270	18.35	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
115	20240409	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	4	2	0.27	109281783	72826	69.54	1483	1530	1483	1946	1048	1497	1500.59	1.29	0	-5724	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	394	7.90	0.29	12	0.28	190.00	5247.00	2040	20240402	-26.42	1270	20230727	18.19	2040	-26.42	20240402	1483	1.21	20240409	2040	-26.42	20240402	1270	18.19	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
116	20240409	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	0	3	0.00	93510283	62299	59.49	1483	1530	1483	1946	1048	1497	1500.99	1.29	0	-6009	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	393	7.88	0.29	12	0.24	190.00	5247.00	2040	20240402	-26.62	1270	20230727	17.87	2040	-26.62	20240402	1483	0.94	20240409	2040	-26.62	20240402	1270	17.87	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
117	20240409	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-4	5	-0.27	89610785	59697	57.00	1483	1530	1483	1946	1048	1497	1501.09	1.29	0	-5040	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	392	7.86	0.28	12	0.23	190.00	5247.00	2040	20240402	-26.81	1270	20230727	17.56	2040	-26.81	20240402	1483	0.67	20240409	2040	-26.81	20240402	1270	17.56	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
118	20240409	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	7	2	0.47	80847583	53850	51.42	1483	1530	1483	1946	1048	1497	1501.35	1.29	0	-1487	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	394	7.92	0.29	12	0.21	190.00	5247.00	2040	20240402	-26.27	1270	20230727	18.43	2040	-26.27	20240402	1483	1.42	20240409	2040	-26.27	20240402	1270	18.43	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
119	20240409	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	3	2	0.20	74281987	49474	47.24	1483	1530	1483	1946	1048	1497	1501.44	1.29	0	-1487	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	393	7.89	0.29	12	0.19	190.00	5247.00	2040	20240402	-26.47	1270	20230727	18.11	2040	-26.47	20240402	1483	1.15	20240409	2040	-26.47	20240402	1270	18.11	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
120	20240409	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	28	2	1.87	45118991	30144	28.78	1483	1530	1483	1946	1048	1497	1496.78	1.29	0	-1542	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	400	8.03	0.29	12	0.11	190.00	5247.00	2040	20240402	-25.25	1270	20230727	20.08	2040	-25.25	20240402	1483	2.83	20240409	2040	-25.25	20240402	1270	20.08	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
121	20240409	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-9	5	-0.60	9877618	6654	6.35	1483	1494	1483	1946	1048	1497	1484.46	1.29	0	-3946	1519	1507	1501	1489	1483	1505	1487	131	449	500	1010	1	1	26223346	390	7.83	0.28	12	0.03	190.00	5247.00	2040	20240402	-27.06	1270	20230727	17.17	2040	-27.06	20240402	1483	0.34	20240409	2040	-27.06	20240402	1270	17.17	20230727	1.07	N	037400	500	131 억		338289	N	N	0	N	00	N
122	20240408	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-16	5	-1.06	155292938	103613	57.32	1513	1513	1495	1966	1060	1513	1498.35	1.27	0	4631	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	393	7.88	0.29	12	0.40	190.00	5247.00	2040	20240402	-26.62	1270	20230727	17.87	2040	-26.62	20240402	1489	0.54	20240405	2040	-26.62	20240402	1270	17.87	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
123	20240408	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	-14	5	-0.93	143820067	95951	53.09	1513	1513	1495	1966	1060	1513	1498.42	1.27	0	3653	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	393	7.89	0.29	12	0.37	190.00	5247.00	2040	20240402	-26.52	1270	20230727	18.03	2040	-26.52	20240402	1489	0.67	20240405	2040	-26.52	20240402	1270	18.03	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
124	20240408	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-15	5	-0.99	128874798	85964	47.56	1513	1513	1495	1966	1060	1513	1498.65	1.27	0	3150	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	393	7.88	0.29	12	0.33	190.00	5247.00	2040	20240402	-26.57	1270	20230727	17.95	2040	-26.57	20240402	1489	0.60	20240405	2040	-26.57	20240402	1270	17.95	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
125	20240408	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-17	5	-1.12	120590990	80426	44.50	1513	1513	1495	1966	1060	1513	1498.85	1.27	0	2237	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	392	7.87	0.29	12	0.31	190.00	5247.00	2040	20240402	-26.67	1270	20230727	17.80	2040	-26.67	20240402	1489	0.47	20240405	2040	-26.67	20240402	1270	17.80	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
126	20240408	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-13	5	-0.86	113278665	75539	41.79	1513	1513	1495	1966	1060	1513	1499.03	1.27	0	2034	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	393	7.89	0.29	12	0.29	190.00	5247.00	2040	20240402	-26.47	1270	20230727	18.11	2040	-26.47	20240402	1489	0.74	20240405	2040	-26.47	20240402	1270	18.11	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
127	20240408	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-16	5	-1.06	102447688	68307	37.79	1513	1513	1495	1966	1060	1513	1499.18	1.27	0	1069	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	393	7.88	0.29	12	0.26	190.00	5247.00	2040	20240402	-26.62	1270	20230727	17.87	2040	-26.62	20240402	1489	0.54	20240405	2040	-26.62	20240402	1270	17.87	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
128	20240408	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	-17	5	-1.12	87860260	58565	32.40	1513	1513	1495	1966	1060	1513	1499.50	1.27	0	238	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	392	7.87	0.29	12	0.22	190.00	5247.00	2040	20240402	-26.67	1270	20230727	17.80	2040	-26.67	20240402	1489	0.47	20240405	2040	-26.67	20240402	1270	17.80	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
129	20240408	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-12	5	-0.79	14010778	9275	5.13	1513	1513	1500	1966	1060	1513	1509.38	1.27	0	-1043	1578	1545	1517	1484	1456	1562	1501	131	453	500	1020	1	1	26223346	394	7.90	0.29	12	0.04	190.00	5247.00	2040	20240402	-26.42	1270	20230727	18.19	2040	-26.42	20240402	1489	0.81	20240405	2040	-26.42	20240402	1270	18.19	20230727	1.07	N	037400	500	131 억		333169	N	N	0	N	00	N
130	20240405	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-6	5	-0.39	272236069	180739	68.38	1507	1550	1489	1974	1064	1519	1506.20	1.27	0	-2975	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	397	7.96	0.29	12	0.69	190.00	5247.00	2040	20240402	-25.83	1270	20230727	19.13	2040	-25.83	20240402	1489	1.61	20240405	2040	-25.83	20240402	1270	19.13	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
131	20240405	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-29	5	-1.91	262906494	174519	66.03	1507	1550	1489	1974	1064	1519	1506.46	1.27	0	-2837	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	391	7.84	0.28	12	0.67	190.00	5247.00	2040	20240402	-26.96	1270	20230727	17.32	2040	-26.96	20240402	1489	0.07	20240405	2040	-26.96	20240402	1270	17.32	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
132	20240405	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-28	5	-1.84	241840888	160384	60.68	1507	1550	1489	1974	1064	1519	1507.89	1.27	0	-1148	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	391	7.85	0.28	12	0.61	190.00	5247.00	2040	20240402	-26.91	1270	20230727	17.40	2040	-26.91	20240402	1489	0.13	20240405	2040	-26.91	20240402	1270	17.40	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
133	20240405	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-27	5	-1.78	226470772	150077	56.78	1507	1550	1489	1974	1064	1519	1509.03	1.27	0	307	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	391	7.85	0.28	12	0.57	190.00	5247.00	2040	20240402	-26.86	1270	20230727	17.48	2040	-26.86	20240402	1489	0.20	20240405	2040	-26.86	20240402	1270	17.48	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
134	20240405	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-26	5	-1.71	199143707	131759	49.85	1507	1550	1489	1974	1064	1519	1511.42	1.27	0	94	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	392	7.86	0.28	12	0.50	190.00	5247.00	2040	20240402	-26.81	1270	20230727	17.56	2040	-26.81	20240402	1489	0.27	20240405	2040	-26.81	20240402	1270	17.56	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
135	20240405	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-19	5	-1.25	171211748	113075	42.78	1507	1550	1489	1974	1064	1519	1514.14	1.27	0	-196	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	393	7.89	0.29	12	0.43	190.00	5247.00	2040	20240402	-26.47	1270	20230727	18.11	2040	-26.47	20240402	1489	0.74	20240405	2040	-26.47	20240402	1270	18.11	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
136	20240405	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	11	2	0.72	125408228	82565	31.24	1507	1550	1489	1974	1064	1519	1518.90	1.27	0	3204	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	401	8.05	0.29	12	0.31	190.00	5247.00	2040	20240402	-25.00	1270	20230727	20.47	2040	-25.00	20240402	1489	2.75	20240405	2040	-25.00	20240402	1270	20.47	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
137	20240405	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-19	5	-1.25	34598566	22993	8.70	1507	1526	1489	1974	1064	1519	1504.74	1.27	0	1323	1588	1553	1535	1500	1482	1544	1491	131	455	500	1030	1	1	26223346	393	7.89	0.29	12	0.09	190.00	5247.00	2040	20240402	-26.47	1270	20230727	18.11	2040	-26.47	20240402	1489	0.74	20240405	2040	-26.47	20240402	1270	18.11	20230727	1.13	N	037400	500	131 억		333295	N	N	0	N	00	N
138	20240404	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	-33	5	-2.13	399711313	260412	50.04	1553	1570	1517	2015	1087	1552	1534.76	1.28	0	-3372	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	398	7.99	0.29	12	0.99	190.00	5247.00	2040	20240402	-25.54	1270	20230727	19.61	2040	-25.54	20240402	1517	0.13	20240404	2040	-25.54	20240402	1270	19.61	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
139	20240404	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-32	5	-2.06	301793155	195957	37.66	1553	1570	1520	2015	1087	1552	1539.87	1.28	0	1888	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	399	8.00	0.29	12	0.75	190.00	5247.00	2040	20240402	-25.49	1270	20230727	19.69	2040	-25.49	20240402	1520	0.00	20240404	2040	-25.49	20240402	1270	19.69	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
140	20240404	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-16	5	-1.03	261207758	169364	32.55	1553	1570	1520	2015	1087	1552	1542.07	1.28	0	3880	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	403	8.08	0.29	12	0.65	190.00	5247.00	2040	20240402	-24.71	1270	20230727	20.94	2040	-24.71	20240402	1520	1.05	20240404	2040	-24.71	20240402	1270	20.94	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
141	20240404	130356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-22	5	-1.42	248773773	161239	30.99	1553	1570	1520	2015	1087	1552	1542.68	1.28	0	4060	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	401	8.05	0.29	12	0.61	190.00	5247.00	2040	20240402	-25.00	1270	20230727	20.47	2040	-25.00	20240402	1520	0.66	20240404	2040	-25.00	20240402	1270	20.47	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
142	20240404	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-22	5	-1.42	216376825	140051	26.91	1553	1570	1520	2015	1087	1552	1544.80	1.28	0	4197	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	401	8.05	0.29	12	0.53	190.00	5247.00	2040	20240402	-25.00	1270	20230727	20.47	2040	-25.00	20240402	1520	0.66	20240404	2040	-25.00	20240402	1270	20.47	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
143	20240404	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-32	5	-2.06	188400957	121820	23.41	1553	1570	1520	2015	1087	1552	1546.38	1.28	0	3565	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	399	8.00	0.29	12	0.46	190.00	5247.00	2040	20240402	-25.49	1270	20230727	19.69	2040	-25.49	20240402	1520	0.00	20240404	2040	-25.49	20240402	1270	19.69	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
144	20240404	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	15	2	0.97	66873745	42962	8.26	1553	1568	1552	2015	1087	1552	1557.01	1.28	0	2773	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	411	8.25	0.30	12	0.16	190.00	5247.00	2040	20240402	-23.19	1270	20230727	23.39	2040	-23.19	20240402	1550	1.10	20240403	2040	-23.19	20240402	1270	23.39	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
145	20240404	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	4	2	0.26	18138959	11681	2.24	1553	1557	1552	2015	1087	1552	1553.26	1.28	0	129	1661	1606	1578	1523	1495	1592	1509	131	463	500	1050	1	1	26223346	408	8.19	0.30	12	0.04	190.00	5247.00	2040	20240402	-23.73	1270	20230727	22.52	2040	-23.73	20240402	1550	0.39	20240403	2040	-23.73	20240402	1270	22.52	20230727	1.11	N	037400	500	131 억		336243	N	N	0	N	00	N
146	20240403	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-68	5	-4.20	813697602	518983	9.21	1620	1633	1550	2105	1134	1620	1567.82	1.30	0	-5453	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	407	8.17	0.30	12	1.98	190.00	5247.00	2040	20240402	-23.92	1270	20230727	22.20	2040	-23.92	20240402	1550	0.13	20240403	2040	-23.92	20240402	1270	22.20	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
147	20240403	150356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-67	5	-4.14	782601216	498950	8.85	1620	1633	1550	2105	1134	1620	1568.45	1.30	0	-5427	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	407	8.17	0.30	12	1.90	190.00	5247.00	2040	20240402	-23.87	1270	20230727	22.28	2040	-23.87	20240402	1550	0.19	20240403	2040	-23.87	20240402	1270	22.28	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
148	20240403	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-66	5	-4.07	748466798	476985	8.46	1620	1633	1550	2105	1134	1620	1569.11	1.30	0	-4033	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	408	8.18	0.30	12	1.82	190.00	5247.00	2040	20240402	-23.82	1270	20230727	22.36	2040	-23.82	20240402	1550	0.26	20240403	2040	-23.82	20240402	1270	22.36	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
149	20240403	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-66	5	-4.07	693372248	441481	7.83	1620	1633	1550	2105	1134	1620	1570.51	1.30	0	-2772	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	408	8.18	0.30	12	1.68	190.00	5247.00	2040	20240402	-23.82	1270	20230727	22.36	2040	-23.82	20240402	1550	0.26	20240403	2040	-23.82	20240402	1270	22.36	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
150	20240403	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-66	5	-4.07	629526500	400404	7.10	1620	1633	1550	2105	1134	1620	1572.17	1.30	0	-2404	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	408	8.18	0.30	12	1.53	190.00	5247.00	2040	20240402	-23.82	1270	20230727	22.36	2040	-23.82	20240402	1550	0.26	20240403	2040	-23.82	20240402	1270	22.36	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
151	20240403	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-69	5	-4.26	610918190	388429	6.89	1620	1633	1550	2105	1134	1620	1572.74	1.30	0	-2166	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	407	8.16	0.30	12	1.48	190.00	5247.00	2040	20240402	-23.97	1270	20230727	22.13	2040	-23.97	20240402	1550	0.06	20240403	2040	-23.97	20240402	1270	22.13	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
152	20240403	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	-62	5	-3.83	483835298	306669	5.44	1620	1633	1550	2105	1134	1620	1577.65	1.30	0	16	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	409	8.20	0.30	12	1.17	190.00	5247.00	2040	20240402	-23.63	1270	20230727	22.68	2040	-23.63	20240402	1550	0.52	20240403	2040	-23.63	20240402	1270	22.68	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
153	20240403	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-11	5	-0.68	86413208	53183	0.94	1620	1633	1606	2105	1134	1620	1624.87	1.30	0	-450	2196	1907	1751	1462	1306	1830	1385	131	485	500	1100	1	1	26223346	422	8.47	0.31	12	0.20	190.00	5247.00	2040	20240402	-21.13	1270	20230727	26.69	2040	-21.13	20240402	1562	3.01	20240401	2040	-21.13	20240402	1270	26.69	20230727	0.88	N	037400	500	131 억		341358	N	N	0	N	00	N
154	20240402	160348	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1620	40	2	2.53	10521813893	5626800	2888.62	1650	2040	1595	2050	1106	1580	1871.25	1.40	0	-24326	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	425	8.53	0.31	12	21.46	190.00	5247.00	2040	20240402	-20.59	1270	20230727	27.56	2040	-20.59	20240402	1562	3.71	20240401	2040	-20.59	20240402	1270	27.56	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
155	20240402	150355	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1607	27	2	1.71	10388664169	5544228	2846.23	1650	2040	1595	2050	1106	1580	1874.94	1.40	0	-24349	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	421	8.46	0.31	12	21.14	190.00	5247.00	2040	20240402	-21.23	1270	20230727	26.54	2040	-21.23	20240402	1562	2.88	20240401	2040	-21.23	20240402	1270	26.54	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
156	20240402	140356	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1658	78	2	4.94	10134085977	5387376	2765.71	1650	2040	1622	2050	1106	1580	1882.30	1.40	0	-19980	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	435	8.73	0.32	12	20.54	190.00	5247.00	2040	20240402	-18.73	1270	20230727	30.55	2040	-18.73	20240402	1562	6.15	20240401	2040	-18.73	20240402	1270	30.55	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
157	20240402	130350	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1678	98	2	6.20	9767823058	5165827	2651.97	1650	2040	1650	2050	1106	1580	1892.17	1.40	0	-21813	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	440	8.83	0.32	12	19.70	190.00	5247.00	2040	20240402	-17.75	1270	20230727	32.13	2040	-17.75	20240402	1562	7.43	20240401	2040	-17.75	20240402	1270	32.13	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
158	20240402	120350	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1777	197	2	12.47	9222885879	4847858	2488.74	1650	2040	1650	2050	1106	1580	1903.92	1.40	0	-19671	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	466	9.35	0.34	12	18.49	190.00	5247.00	2040	20240402	-12.89	1270	20230727	39.92	2040	-12.89	20240402	1562	13.76	20240401	2040	-12.89	20240402	1270	39.92	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
159	20240402	110351	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1824	244	2	15.44	8888303965	4661161	2392.89	1650	2040	1650	2050	1106	1580	1908.42	1.40	0	-18727	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	478	9.60	0.35	12	17.77	190.00	5247.00	2040	20240402	-10.59	1270	20230727	43.62	2040	-10.59	20240402	1562	16.77	20240401	2040	-10.59	20240402	1270	43.62	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
160	20240402	100351	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1787	207	2	13.10	7681750123	3997427	2052.15	1650	2040	1650	2050	1106	1580	1923.54	1.40	0	-21067	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	469	9.41	0.34	12	15.24	190.00	5247.00	2040	20240402	-12.40	1270	20230727	40.71	2040	-12.40	20240402	1562	14.40	20240401	2040	-12.40	20240402	1270	40.71	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
161	20240402	090350	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1995	415	2	26.27	1745161255	910702	467.53	1650	2040	1650	2050	1106	1580	1924.51	1.40	0	2301	1594	1586	1574	1566	1554	1591	1571	131	470	500	1070	1	1	26223346	523	10.50	0.38	12	3.47	190.00	5247.00	2040	20240402	-2.21	1270	20230727	57.09	2040	-2.21	20240402	1562	27.72	20240401	2040	-2.21	20240402	1270	57.09	20230727	0.86	N	037400	500	131 억		366503	N	N	0	N	00	N
162	20240401	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	7	2	0.45	283113158	180328	173.62	1573	1582	1562	2040	1102	1573	1569.42	1.40	0	-8118	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	414	8.32	0.30	12	0.69	190.00	5247.00	1906	20240213	-17.10	1270	20230727	24.41	1906	-17.10	20240213	1562	1.15	20240401	1906	-17.10	20240213	1270	24.41	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
163	20240401	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	4	2	0.25	265849662	169401	163.10	1573	1582	1562	2040	1102	1573	1569.29	1.40	0	-8115	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	414	8.30	0.30	12	0.65	190.00	5247.00	1906	20240213	-17.26	1270	20230727	24.17	1906	-17.26	20240213	1562	0.96	20240401	1906	-17.26	20240213	1270	24.17	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
164	20240401	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-5	5	-0.32	229498441	146235	140.80	1573	1582	1564	2040	1102	1573	1569.31	1.40	0	-3441	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	411	8.25	0.30	12	0.56	190.00	5247.00	1906	20240213	-17.73	1270	20230727	23.46	1906	-17.73	20240213	1564	0.26	20240401	1906	-17.73	20240213	1270	23.46	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
165	20240401	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	-2	5	-0.13	201484497	128386	123.61	1573	1582	1564	2040	1102	1573	1569.28	1.40	0	-3192	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	412	8.27	0.30	12	0.49	190.00	5247.00	1906	20240213	-17.58	1270	20230727	23.70	1906	-17.58	20240213	1564	0.45	20240401	1906	-17.58	20240213	1270	23.70	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
166	20240401	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-9	5	-0.57	135817381	86590	83.37	1573	1573	1564	2040	1102	1573	1568.35	1.40	0	-4176	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	410	8.23	0.30	12	0.33	190.00	5247.00	1906	20240213	-17.94	1270	20230727	23.15	1906	-17.94	20240213	1564	0.00	20240401	1906	-17.94	20240213	1270	23.15	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
167	20240401	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-4	5	-0.25	96043859	61214	58.94	1573	1573	1564	2040	1102	1573	1568.78	1.40	0	-4171	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	411	8.26	0.30	12	0.23	190.00	5247.00	1906	20240213	-17.68	1270	20230727	23.54	1906	-17.68	20240213	1564	0.32	20240401	1906	-17.68	20240213	1270	23.54	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
168	20240401	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-6	5	-0.38	75903120	48387	46.59	1573	1573	1564	2040	1102	1573	1568.39	1.40	0	-3074	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	411	8.25	0.30	12	0.18	190.00	5247.00	1906	20240213	-17.79	1270	20230727	23.39	1906	-17.79	20240213	1564	0.19	20240401	1906	-17.79	20240213	1270	23.39	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N
169	20240401	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-8	5	-0.51	28247420	17983	17.31	1573	1573	1564	2040	1102	1573	1570.36	1.40	0	-7172	1590	1581	1576	1567	1562	1579	1565	131	467	500	1060	1	1	26223346	410	8.24	0.30	12	0.07	190.00	5247.00	1906	20240213	-17.89	1270	20230727	23.23	1906	-17.89	20240213	1564	0.06	20240401	1906	-17.89	20240213	1270	23.23	20230727	0.85	N	037400	500	131 억		365951	N	N	0	N	00	N