KissMeData/018700/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	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-10	5	-0.67	78253379	52539	84.82	1486	1521	1485	1950	1050	1500	1489.43	0.00	0	1687	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	523	-3.33	1.18	12	0.15	-448.00	1266.00	2750	20230620	-45.82	1470	20240416	1.36	2045	-27.14	20240103	1470	1.36	20240416	2750	-45.82	20230620	1470	1.36	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
3	20240430	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-7	5	-0.47	75319833	50571	81.64	1486	1521	1485	1950	1050	1500	1489.39	0.00	0	2343	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	524	-3.33	1.18	12	0.14	-448.00	1266.00	2750	20230620	-45.71	1470	20240416	1.56	2045	-26.99	20240103	1470	1.56	20240416	2750	-45.71	20230620	1470	1.56	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
4	20240430	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-10	5	-0.67	71445154	47975	77.45	1486	1521	1485	1950	1050	1500	1489.22	0.00	0	2343	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	523	-3.33	1.18	12	0.14	-448.00	1266.00	2750	20230620	-45.82	1470	20240416	1.36	2045	-27.14	20240103	1470	1.36	20240416	2750	-45.82	20230620	1470	1.36	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
5	20240430	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-8	5	-0.53	62142958	41736	67.38	1486	1521	1485	1950	1050	1500	1488.95	0.00	0	2343	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	524	-3.33	1.18	12	0.12	-448.00	1266.00	2750	20230620	-45.75	1470	20240416	1.50	2045	-27.04	20240103	1470	1.50	20240416	2750	-45.75	20230620	1470	1.50	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
6	20240430	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1489	-11	5	-0.73	53595715	35996	58.11	1486	1521	1485	1950	1050	1500	1488.94	0.00	0	2363	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	523	-3.32	1.18	12	0.10	-448.00	1266.00	2750	20230620	-45.85	1470	20240416	1.29	2045	-27.19	20240103	1470	1.29	20240416	2750	-45.85	20230620	1470	1.29	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
7	20240430	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-10	5	-0.67	43213437	29026	46.86	1486	1521	1485	1950	1050	1500	1488.78	0.00	0	2517	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	523	-3.33	1.18	12	0.08	-448.00	1266.00	2750	20230620	-45.82	1470	20240416	1.36	2045	-27.14	20240103	1470	1.36	20240416	2750	-45.82	20230620	1470	1.36	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
8	20240430	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-10	5	-0.67	38257696	25698	41.49	1486	1521	1485	1950	1050	1500	1488.74	0.00	0	3035	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	523	-3.33	1.18	12	0.07	-448.00	1266.00	2750	20230620	-45.82	1470	20240416	1.36	2045	-27.14	20240103	1470	1.36	20240416	2750	-45.82	20230620	1470	1.36	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
9	20240430	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	-15	5	-1.00	16866004	11329	18.29	1486	1521	1485	1950	1050	1500	1488.75	0.00	0	50	1558	1528	1508	1478	1458	1519	1469	351	450	1000	1020	1	1	35119757	522	-3.31	1.17	12	0.03	-448.00	1266.00	2750	20230620	-46.00	1470	20240416	1.02	2045	-27.38	20240103	1470	1.02	20240416	2750	-46.00	20230620	1470	1.02	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
10	20240429	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-2	5	-0.13	90062579	59955	78.45	1511	1538	1488	1952	1052	1502	1502.19	0.00	0	2786	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	527	-3.35	1.18	12	0.17	-448.00	1266.00	2750	20230620	-45.45	1470	20240416	2.04	2045	-26.65	20240103	1470	2.04	20240416	2750	-45.45	20230620	1470	2.04	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
11	20240429	150339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-9	5	-0.60	81309323	54105	70.79	1511	1538	1488	1952	1052	1502	1502.81	0.00	0	2678	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	524	-3.33	1.18	12	0.15	-448.00	1266.00	2750	20230620	-45.71	1470	20240416	1.56	2045	-26.99	20240103	1470	1.56	20240416	2750	-45.71	20230620	1470	1.56	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
12	20240429	140332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1506	4	2	0.27	53284620	35383	46.30	1511	1538	1499	1952	1052	1502	1505.94	0.00	0	2587	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	529	-3.36	1.19	12	0.10	-448.00	1266.00	2750	20230620	-45.24	1470	20240416	2.45	2045	-26.36	20240103	1470	2.45	20240416	2750	-45.24	20230620	1470	2.45	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
13	20240429	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	7	2	0.47	48146202	31964	41.82	1511	1538	1499	1952	1052	1502	1506.26	0.00	0	2618	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	530	-3.37	1.19	12	0.09	-448.00	1266.00	2750	20230620	-45.13	1470	20240416	2.65	2045	-26.21	20240103	1470	2.65	20240416	2750	-45.13	20230620	1470	2.65	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
14	20240429	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	7	2	0.47	41771529	27715	36.26	1511	1538	1500	1952	1052	1502	1507.18	0.00	0	2413	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	530	-3.37	1.19	12	0.08	-448.00	1266.00	2750	20230620	-45.13	1470	20240416	2.65	2045	-26.21	20240103	1470	2.65	20240416	2750	-45.13	20230620	1470	2.65	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
15	20240429	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	16	2	1.07	28278937	18733	24.51	1511	1538	1502	1952	1052	1502	1509.58	0.00	0	533	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	533	-3.39	1.20	12	0.05	-448.00	1266.00	2750	20230620	-44.80	1470	20240416	3.27	2045	-25.77	20240103	1470	3.27	20240416	2750	-44.80	20230620	1470	3.27	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
16	20240429	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	10	2	0.67	23555307	15610	20.42	1511	1538	1502	1952	1052	1502	1508.99	0.00	0	532	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	531	-3.38	1.19	12	0.04	-448.00	1266.00	2750	20230620	-45.02	1470	20240416	2.86	2045	-26.06	20240103	1470	2.86	20240416	2750	-45.02	20230620	1470	2.86	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
17	20240429	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	30	2	2.00	231584	153	0.20	1511	1538	1511	1952	1052	1502	1513.62	0.00	0	100	1579	1540	1521	1482	1463	1531	1473	351	450	1000	1020	1	1	35119757	538	-3.42	1.21	12	0.00	-448.00	1266.00	2750	20230620	-44.29	1470	20240416	4.22	2045	-25.09	20240103	1470	4.22	20240416	2750	-44.29	20230620	1470	4.22	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
18	20240426	160337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	-30	5	-1.96	115525452	76216	193.08	1520	1560	1502	1991	1073	1532	1515.76	0.00	0	-598	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	527	-3.35	1.19	12	0.22	-448.00	1266.00	2750	20230620	-45.38	1470	20240416	2.18	2045	-26.55	20240103	1470	2.18	20240416	2750	-45.38	20230620	1470	2.18	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
19	20240426	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	-21	5	-1.37	66057431	43453	110.08	1520	1560	1508	1991	1073	1532	1520.20	0.00	0	-631	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	531	-3.37	1.19	12	0.12	-448.00	1266.00	2750	20230620	-45.05	1470	20240416	2.79	2045	-26.11	20240103	1470	2.79	20240416	2750	-45.05	20230620	1470	2.79	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
20	20240426	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-12	5	-0.78	42335096	27793	70.41	1520	1560	1518	1991	1073	1532	1523.23	0.00	0	-422	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	534	-3.39	1.20	12	0.08	-448.00	1266.00	2750	20230620	-44.73	1470	20240416	3.40	2045	-25.67	20240103	1470	3.40	20240416	2750	-44.73	20230620	1470	3.40	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
21	20240426	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-11	5	-0.72	34126792	22395	56.73	1520	1560	1518	1991	1073	1532	1523.86	0.00	0	-422	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	534	-3.40	1.20	12	0.06	-448.00	1266.00	2750	20230620	-44.69	1470	20240416	3.47	2045	-25.62	20240103	1470	3.47	20240416	2750	-44.69	20230620	1470	3.47	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
22	20240426	120336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-10	5	-0.65	33606269	22053	55.87	1520	1560	1518	1991	1073	1532	1523.89	0.00	0	-413	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	535	-3.40	1.20	12	0.06	-448.00	1266.00	2750	20230620	-44.65	1470	20240416	3.54	2045	-25.57	20240103	1470	3.54	20240416	2750	-44.65	20230620	1470	3.54	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
23	20240426	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-11	5	-0.72	32762361	21498	54.46	1520	1560	1518	1991	1073	1532	1523.97	0.00	0	-401	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	534	-3.40	1.20	12	0.06	-448.00	1266.00	2750	20230620	-44.69	1470	20240416	3.47	2045	-25.62	20240103	1470	3.47	20240416	2750	-44.69	20230620	1470	3.47	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
24	20240426	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	7	2	0.46	6882557	4517	11.44	1520	1560	1520	1991	1073	1532	1523.70	0.00	0	-295	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	540	-3.44	1.22	12	0.01	-448.00	1266.00	2750	20230620	-44.04	1470	20240416	4.69	2045	-24.74	20240103	1470	4.69	20240416	2750	-44.04	20230620	1470	4.69	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
25	20240426	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	0	3	0.00	4471852	2942	7.45	1520	1532	1520	1991	1073	1532	1520.00	0.00	0	-432	1594	1562	1547	1515	1500	1555	1508	351	459	1000	1040	1	1	35119757	538	-3.42	1.21	12	0.01	-448.00	1266.00	2750	20230620	-44.29	1470	20240416	4.22	2045	-25.09	20240103	1470	4.22	20240416	2750	-44.29	20230620	1470	4.22	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
26	20240425	160335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	-28	5	-1.79	59439463	38411	147.14	1550	1579	1532	2025	1092	1560	1547.46	0.00	0	-9657	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	538	-3.42	1.21	12	0.11	-448.00	1266.00	2750	20230620	-44.29	1470	20240416	4.22	2045	-25.09	20240103	1470	4.22	20240416	2750	-44.29	20230620	1470	4.22	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
27	20240425	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-24	5	-1.54	53564906	34578	132.46	1550	1579	1533	2025	1092	1560	1549.10	0.00	0	-9705	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	539	-3.43	1.21	12	0.10	-448.00	1266.00	2750	20230620	-44.15	1470	20240416	4.49	2045	-24.89	20240103	1470	4.49	20240416	2750	-44.15	20230620	1470	4.49	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
28	20240425	140336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-24	5	-1.54	46752827	30154	115.51	1550	1579	1536	2025	1092	1560	1550.47	0.00	0	-8840	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	539	-3.43	1.21	12	0.09	-448.00	1266.00	2750	20230620	-44.15	1470	20240416	4.49	2045	-24.89	20240103	1470	4.49	20240416	2750	-44.15	20230620	1470	4.49	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
29	20240425	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-6	5	-0.38	36679936	23624	90.50	1550	1579	1546	2025	1092	1560	1552.66	0.00	0	-7505	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	546	-3.47	1.23	12	0.07	-448.00	1266.00	2750	20230620	-43.49	1470	20240416	5.71	2045	-24.01	20240103	1470	5.71	20240416	2750	-43.49	20230620	1470	5.71	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
30	20240425	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-10	5	-0.64	14910353	9608	36.81	1550	1579	1547	2025	1092	1560	1551.87	0.00	0	-1886	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	544	-3.46	1.22	12	0.03	-448.00	1266.00	2750	20230620	-43.64	1470	20240416	5.44	2045	-24.21	20240103	1470	5.44	20240416	2750	-43.64	20230620	1470	5.44	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
31	20240425	110336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	-7	5	-0.45	11958711	7706	29.52	1550	1579	1547	2025	1092	1560	1551.87	0.00	0	-950	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	545	-3.47	1.23	12	0.02	-448.00	1266.00	2750	20230620	-43.53	1470	20240416	5.65	2045	-24.06	20240103	1470	5.65	20240416	2750	-43.53	20230620	1470	5.65	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
32	20240425	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-8	5	-0.51	10200310	6576	25.19	1550	1579	1547	2025	1092	1560	1551.14	0.00	0	-530	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	545	-3.46	1.23	12	0.02	-448.00	1266.00	2750	20230620	-43.56	1470	20240416	5.58	2045	-24.11	20240103	1470	5.58	20240416	2750	-43.56	20230620	1470	5.58	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
33	20240425	090336	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-9	5	-0.58	3483043	2247	8.61	1550	1579	1550	2025	1092	1560	1550.09	0.00	0	-312	1601	1580	1568	1547	1535	1574	1541	351	465	1000	1060	1	1	35119757	545	-3.46	1.23	12	0.01	-448.00	1266.00	2750	20230620	-43.60	1470	20240416	5.51	2045	-24.16	20240103	1470	5.51	20240416	2750	-43.60	20230620	1470	5.51	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
34	20240424	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	4	2	0.26	40693540	26105	72.47	1589	1589	1556	2020	1090	1556	1558.84	0.00	0	-1015	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	548	-3.48	1.23	12	0.07	-448.00	1266.00	2750	20230620	-43.27	1470	20240416	6.12	2045	-23.72	20240103	1470	6.12	20240416	2750	-43.27	20230620	1470	6.12	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
35	20240424	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	16	2	1.03	38843665	24918	69.17	1589	1589	1556	2020	1090	1556	1558.86	0.00	0	-1046	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	552	-3.51	1.24	12	0.07	-448.00	1266.00	2750	20230620	-42.84	1470	20240416	6.94	2045	-23.13	20240103	1470	6.94	20240416	2750	-42.84	20230620	1470	6.94	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
36	20240424	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	6	2	0.39	35544196	22826	63.37	1589	1589	1556	2020	1090	1556	1557.18	0.00	0	-979	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	549	-3.49	1.23	12	0.06	-448.00	1266.00	2750	20230620	-43.20	1470	20240416	6.26	2045	-23.62	20240103	1470	6.26	20240416	2750	-43.20	20230620	1470	6.26	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
37	20240424	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	0	3	0.00	21846123	14025	38.93	1589	1589	1556	2020	1090	1556	1557.66	0.00	0	-979	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	546	-3.47	1.23	12	0.04	-448.00	1266.00	2750	20230620	-43.42	1470	20240416	5.85	2045	-23.91	20240103	1470	5.85	20240416	2750	-43.42	20230620	1470	5.85	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
38	20240424	120335	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	1	2	0.06	17989575	11548	32.06	1589	1589	1556	2020	1090	1556	1557.81	0.00	0	-979	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.03	-448.00	1266.00	2750	20230620	-43.38	1470	20240416	5.92	2045	-23.86	20240103	1470	5.92	20240416	2750	-43.38	20230620	1470	5.92	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
39	20240424	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	0	3	0.00	17131668	10997	30.53	1589	1589	1556	2020	1090	1556	1557.85	0.00	0	-979	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	546	-3.47	1.23	12	0.03	-448.00	1266.00	2750	20230620	-43.42	1470	20240416	5.85	2045	-23.91	20240103	1470	5.85	20240416	2750	-43.42	20230620	1470	5.85	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
40	20240424	100334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	1	2	0.06	5722441	3669	10.19	1589	1589	1557	2020	1090	1556	1559.67	0.00	0	-221	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.01	-448.00	1266.00	2750	20230620	-43.38	1470	20240416	5.92	2045	-23.86	20240103	1470	5.92	20240416	2750	-43.38	20230620	1470	5.92	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
41	20240424	090334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	30	2	1.93	445039	284	0.79	1589	1589	1558	2020	1090	1556	1567.04	0.00	0	190	1612	1583	1567	1538	1522	1576	1531	351	464	1000	1050	1	1	35119757	557	-3.54	1.25	12	0.00	-448.00	1266.00	2750	20230620	-42.33	1470	20240416	7.89	2045	-22.44	20240103	1470	7.89	20240416	2750	-42.33	20230620	1470	7.89	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
42	20240423	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-2	5	-0.13	56553074	36022	49.61	1561	1596	1551	2025	1091	1558	1569.99	0.00	0	-5058	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	546	-3.47	1.23	12	0.10	-448.00	1266.00	2750	20230620	-43.42	1470	20240416	5.85	2045	-23.91	20240103	1470	5.85	20240416	2750	-43.42	20230620	1470	5.85	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
43	20240423	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-1	5	-0.06	51726221	32922	45.34	1561	1596	1551	2025	1091	1558	1571.17	0.00	0	-5208	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.09	-448.00	1266.00	2750	20230620	-43.38	1470	20240416	5.92	2045	-23.86	20240103	1470	5.92	20240416	2750	-43.38	20230620	1470	5.92	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
44	20240423	140334	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-1	5	-0.06	50645647	32228	44.39	1561	1596	1551	2025	1091	1558	1571.48	0.00	0	-5279	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.09	-448.00	1266.00	2750	20230620	-43.38	1470	20240416	5.92	2045	-23.86	20240103	1470	5.92	20240416	2750	-43.38	20230620	1470	5.92	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
45	20240423	130332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-2	5	-0.13	48706342	30983	42.67	1561	1596	1551	2025	1091	1558	1572.03	0.00	0	-4898	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	546	-3.47	1.23	12	0.09	-448.00	1266.00	2750	20230620	-43.42	1470	20240416	5.85	2045	-23.91	20240103	1470	5.85	20240416	2750	-43.42	20230620	1470	5.85	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
46	20240423	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	0	3	0.00	41240550	26213	36.10	1561	1596	1551	2025	1091	1558	1573.29	0.00	0	-5047	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.07	-448.00	1266.00	2750	20230620	-43.35	1470	20240416	5.99	2045	-23.81	20240103	1470	5.99	20240416	2750	-43.35	20230620	1470	5.99	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
47	20240423	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	1	2	0.06	34779270	22064	30.39	1561	1596	1559	2025	1091	1558	1576.29	0.00	0	-5047	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	548	-3.48	1.23	12	0.06	-448.00	1266.00	2750	20230620	-43.31	1470	20240416	6.05	2045	-23.77	20240103	1470	6.05	20240416	2750	-43.31	20230620	1470	6.05	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
48	20240423	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	6	2	0.39	21206138	13436	18.51	1561	1596	1561	2025	1091	1558	1578.31	0.00	0	-5433	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	549	-3.49	1.24	12	0.04	-448.00	1266.00	2750	20230620	-43.13	1470	20240416	6.39	2045	-23.52	20240103	1470	6.39	20240416	2750	-43.13	20230620	1470	6.39	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
49	20240423	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	1589	31	2	1.99	112587	72	0.10	1561	1596	1561	2025	1091	1558	1563.71	0.00	0	-10	1656	1606	1574	1524	1492	1591	1509	351	467	1000	1050	1	1	35119757	558	-3.55	1.26	12	0.00	-448.00	1266.00	2750	20230620	-42.22	1470	20240416	8.10	2045	-22.30	20240103	1470	8.10	20240416	2750	-42.22	20230620	1470	8.10	20240416	0.83	N	018700	1000	351 억		0	N	N	0	N	00	N
50	20240422	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	17	2	1.10	114461833	72607	178.22	1624	1624	1542	2000	1079	1541	1576.57	0.00	0	-5681	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	547	-3.48	1.23	12	0.21	-448.00	1266.00	2750	20230620	-43.35	1470	20240416	5.99	2045	-23.81	20240103	1470	5.99	20240416	2750	-43.35	20230620	1470	5.99	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
51	20240422	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	21	2	1.36	112570474	71396	175.25	1624	1624	1542	2000	1079	1541	1576.82	0.00	0	-5542	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	549	-3.49	1.23	12	0.20	-448.00	1266.00	2750	20230620	-43.20	1470	20240416	6.26	2045	-23.62	20240103	1470	6.26	20240416	2750	-43.20	20230620	1470	6.26	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
52	20240422	140331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	17	2	1.10	78616521	49792	122.22	1624	1624	1542	2000	1079	1541	1579.07	0.00	0	-6118	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	547	-3.48	1.23	12	0.14	-448.00	1266.00	2750	20230620	-43.35	1470	20240416	5.99	2045	-23.81	20240103	1470	5.99	20240416	2750	-43.35	20230620	1470	5.99	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
53	20240422	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	23	2	1.49	75928774	48068	117.99	1624	1624	1542	2000	1079	1541	1579.79	0.00	0	-5998	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	549	-3.49	1.24	12	0.14	-448.00	1266.00	2750	20230620	-43.13	1470	20240416	6.39	2045	-23.52	20240103	1470	6.39	20240416	2750	-43.13	20230620	1470	6.39	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
54	20240422	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	22	2	1.43	58987658	37319	91.61	1624	1624	1542	2000	1079	1541	1580.87	0.00	0	-4780	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	549	-3.49	1.23	12	0.11	-448.00	1266.00	2750	20230620	-43.16	1470	20240416	6.33	2045	-23.57	20240103	1470	6.33	20240416	2750	-43.16	20230620	1470	6.33	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
55	20240422	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	20	2	1.30	57896502	36619	89.89	1624	1624	1542	2000	1079	1541	1581.30	0.00	0	-4780	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	548	-3.48	1.23	12	0.10	-448.00	1266.00	2750	20230620	-43.24	1470	20240416	6.19	2045	-23.67	20240103	1470	6.19	20240416	2750	-43.24	20230620	1470	6.19	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
56	20240422	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	11	2	0.71	52952141	33433	82.07	1624	1624	1542	2000	1079	1541	1584.11	0.00	0	-4879	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	545	-3.46	1.23	12	0.10	-448.00	1266.00	2750	20230620	-43.56	1470	20240416	5.58	2045	-24.11	20240103	1470	5.58	20240416	2750	-43.56	20230620	1470	5.58	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
57	20240422	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	43	2	2.79	30295448	18812	46.18	1624	1624	1564	2000	1079	1541	1611.26	0.00	0	-3744	1591	1565	1548	1522	1505	1557	1514	351	459	1000	1040	1	1	35119757	556	-3.54	1.25	12	0.05	-448.00	1266.00	2750	20230620	-42.40	1470	20240416	7.76	2045	-22.54	20240103	1470	7.76	20240416	2750	-42.40	20230620	1470	7.76	20240416	0.82	N	018700	1000	351 억		0	N	N	0	N	00	N
58	20240419	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-18	5	-1.15	60780092	39460	136.78	1557	1574	1531	2025	1092	1559	1540.30	0.00	0	-917	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	541	-3.44	1.22	12	0.11	-448.00	1266.00	2750	20230620	-43.96	1470	20240416	4.83	2045	-24.65	20240103	1470	4.83	20240416	2750	-43.96	20230620	1470	4.83	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
59	20240419	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-20	5	-1.28	51091947	33169	114.97	1557	1574	1531	2025	1092	1559	1540.35	0.00	0	-826	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	540	-3.44	1.22	12	0.09	-448.00	1266.00	2750	20230620	-44.04	1470	20240416	4.69	2045	-24.74	20240103	1470	4.69	20240416	2750	-44.04	20230620	1470	4.69	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
60	20240419	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	-25	5	-1.60	48655173	31584	109.48	1557	1574	1531	2025	1092	1559	1540.50	0.00	0	-826	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	539	-3.42	1.21	12	0.09	-448.00	1266.00	2750	20230620	-44.22	1470	20240416	4.35	2045	-24.99	20240103	1470	4.35	20240416	2750	-44.22	20230620	1470	4.35	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
61	20240419	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	-21	5	-1.35	31762293	20576	71.32	1557	1574	1531	2025	1092	1559	1543.66	0.00	0	-1079	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	540	-3.43	1.21	12	0.06	-448.00	1266.00	2750	20230620	-44.07	1470	20240416	4.63	2045	-24.79	20240103	1470	4.63	20240416	2750	-44.07	20230620	1470	4.63	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
62	20240419	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	-28	5	-1.80	22338483	14425	50.00	1557	1574	1531	2025	1092	1559	1548.60	0.00	0	-1079	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	538	-3.42	1.21	12	0.04	-448.00	1266.00	2750	20230620	-44.33	1470	20240416	4.15	2045	-25.13	20240103	1470	4.15	20240416	2750	-44.33	20230620	1470	4.15	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
63	20240419	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	-3	5	-0.19	13641596	8770	30.40	1557	1574	1547	2025	1092	1559	1555.48	0.00	0	-563	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	546	-3.47	1.23	12	0.02	-448.00	1266.00	2750	20230620	-43.42	1470	20240416	5.85	2045	-23.91	20240103	1470	5.85	20240416	2750	-43.42	20230620	1470	5.85	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
64	20240419	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-11	5	-0.71	7234452	4632	16.06	1557	1574	1547	2025	1092	1559	1561.84	0.00	0	-338	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	544	-3.46	1.22	12	0.01	-448.00	1266.00	2750	20230620	-43.71	1470	20240416	5.31	2045	-24.30	20240103	1470	5.31	20240416	2750	-43.71	20230620	1470	5.31	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
65	20240419	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-2	5	-0.13	306729	197	0.68	1557	1557	1557	2025	1092	1559	1557.00	0.00	0	0	1606	1582	1546	1522	1486	1594	1534	351	466	1000	1060	1	1	35119757	547	-3.48	1.23	12	0.00	-448.00	1266.00	2750	20230620	-43.38	1470	20240416	5.92	2045	-23.86	20240103	1470	5.92	20240416	2750	-43.38	20230620	1470	5.92	20240416	0.81	N	018700	1000	351 억		0	N	N	0	N	00	N
66	20240418	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	29	2	1.90	44733823	28849	38.26	1530	1570	1510	1989	1071	1530	1550.62	0.00	0	-2286	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	548	-3.48	1.23	12	0.08	-448.00	1266.00	2750	20230620	-43.31	1470	20240416	6.05	2045	-23.77	20240103	1470	6.05	20240416	2750	-43.31	20230620	1470	6.05	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
67	20240418	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	23	2	1.50	31030944	20051	26.59	1530	1570	1510	1989	1071	1530	1547.60	0.00	0	-2287	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	545	-3.47	1.23	12	0.06	-448.00	1266.00	2750	20230620	-43.53	1470	20240416	5.65	2045	-24.06	20240103	1470	5.65	20240416	2750	-43.53	20230620	1470	5.65	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
68	20240418	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	29	2	1.90	28958074	18713	24.82	1530	1570	1510	1989	1071	1530	1547.48	0.00	0	-2287	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	548	-3.48	1.23	12	0.05	-448.00	1266.00	2750	20230620	-43.31	1470	20240416	6.05	2045	-23.77	20240103	1470	6.05	20240416	2750	-43.31	20230620	1470	6.05	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
69	20240418	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	35	2	2.29	28491475	18414	24.42	1530	1570	1510	1989	1071	1530	1547.27	0.00	0	-2283	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	550	-3.49	1.24	12	0.05	-448.00	1266.00	2750	20230620	-43.09	1470	20240416	6.46	2045	-23.47	20240103	1470	6.46	20240416	2750	-43.09	20230620	1470	6.46	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
70	20240418	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1544	14	2	0.92	23117215	14969	19.85	1530	1570	1510	1989	1071	1530	1544.34	0.00	0	-1438	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	542	-3.45	1.22	12	0.04	-448.00	1266.00	2750	20230620	-43.85	1470	20240416	5.03	2045	-24.50	20240103	1470	5.03	20240416	2750	-43.85	20230620	1470	5.03	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
71	20240418	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	21	2	1.37	20253498	13126	17.41	1530	1570	1510	1989	1071	1530	1543.01	0.00	0	-1441	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	545	-3.46	1.23	12	0.04	-448.00	1266.00	2750	20230620	-43.60	1470	20240416	5.51	2045	-24.16	20240103	1470	5.51	20240416	2750	-43.60	20230620	1470	5.51	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
72	20240418	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	36	2	2.35	16934520	10984	14.57	1530	1570	1510	1989	1071	1530	1541.74	0.00	0	-674	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	550	-3.50	1.24	12	0.03	-448.00	1266.00	2750	20230620	-43.05	1470	20240416	6.53	2045	-23.42	20240103	1470	6.53	20240416	2750	-43.05	20230620	1470	6.53	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
73	20240418	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	0	3	0.00	96390	63	0.08	1530	1530	1530	1989	1071	1530	1530.00	0.00	0	0	1632	1581	1528	1477	1424	1554	1450	351	459	1000	1040	1	1	35119757	537	-3.42	1.21	12	0.00	-448.00	1266.00	2750	20230620	-44.36	1470	20240416	4.08	2045	-25.18	20240103	1470	4.08	20240416	2750	-44.36	20230620	1470	4.08	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
74	20240417	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-26	5	-1.67	116186112	75173	84.24	1556	1579	1475	2020	1090	1556	1545.80	0.00	0	-5116	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	537	-3.42	1.21	12	0.21	-448.00	1266.00	2750	20230620	-44.36	1470	20240416	4.08	2045	-25.18	20240103	1470	4.08	20240416	2750	-44.36	20230620	1470	4.08	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
75	20240417	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	-27	5	-1.74	99222488	64103	71.83	1556	1579	1475	2020	1090	1556	1547.86	0.00	0	-5240	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	537	-3.41	1.21	12	0.18	-448.00	1266.00	2750	20230620	-44.40	1470	20240416	4.01	2045	-25.23	20240103	1470	4.01	20240416	2750	-44.40	20230620	1470	4.01	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
76	20240417	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	16	2	1.03	66748278	42852	48.02	1556	1579	1545	2020	1090	1556	1557.65	0.00	0	-4885	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	552	-3.51	1.24	12	0.12	-448.00	1266.00	2750	20230620	-42.84	1470	20240416	6.94	2045	-23.13	20240103	1470	6.94	20240416	2750	-42.84	20230620	1470	6.94	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
77	20240417	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	14	2	0.90	49098924	31547	35.35	1556	1579	1545	2020	1090	1556	1556.37	0.00	0	-4093	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	551	-3.50	1.24	12	0.09	-448.00	1266.00	2750	20230620	-42.91	1470	20240416	6.80	2045	-23.23	20240103	1470	6.80	20240416	2750	-42.91	20230620	1470	6.80	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
78	20240417	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	1	2	0.06	11141608	7175	8.04	1556	1579	1545	2020	1090	1556	1552.84	0.00	0	-3526	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.02	-448.00	1266.00	2750	20230620	-43.38	1470	20240416	5.92	2045	-23.86	20240103	1470	5.92	20240416	2750	-43.38	20230620	1470	5.92	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
79	20240417	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	2	2	0.13	10783711	6945	7.78	1556	1579	1545	2020	1090	1556	1552.73	0.00	0	-3481	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	547	-3.48	1.23	12	0.02	-448.00	1266.00	2750	20230620	-43.35	1470	20240416	5.99	2045	-23.81	20240103	1470	5.99	20240416	2750	-43.35	20230620	1470	5.99	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
80	20240417	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	3	2	0.19	6226780	4008	4.49	1556	1579	1545	2020	1090	1556	1553.59	0.00	0	-2219	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	548	-3.48	1.23	12	0.01	-448.00	1266.00	2750	20230620	-43.31	1470	20240416	6.05	2045	-23.77	20240103	1470	6.05	20240416	2750	-43.31	20230620	1470	6.05	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
81	20240417	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	23	2	1.48	127615	82	0.09	1556	1579	1556	2020	1090	1556	1556.28	0.00	0	-80	1665	1610	1540	1485	1415	1575	1450	351	464	1000	1050	1	1	35119757	555	-3.52	1.25	12	0.00	-448.00	1266.00	2750	20230620	-42.58	1470	20240416	7.41	2045	-22.79	20240103	1470	7.41	20240416	2750	-42.58	20230620	1470	7.41	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
82	20240416	160319	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1556	-8	5	-0.51	133720450	87439	154.42	1562	1595	1470	2030	1095	1564	1529.30	0.00	0	-12421	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	546	-3.47	1.23	12	0.25	-448.00	1266.00	2750	20230620	-43.42	1470	20240416	5.85	2045	-23.91	20240103	1470	5.85	20240416	2750	-43.42	20230620	1470	5.85	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
83	20240416	150317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1550	-14	5	-0.90	125494611	82118	145.02	1562	1595	1470	2030	1095	1564	1528.22	0.00	0	-12277	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	544	-3.46	1.22	12	0.23	-448.00	1266.00	2750	20230620	-43.64	1470	20240416	5.44	2045	-24.21	20240103	1470	5.44	20240416	2750	-43.64	20230620	1470	5.44	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
84	20240416	140316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1554	-10	5	-0.64	121298598	79385	140.20	1562	1595	1470	2030	1095	1564	1527.98	0.00	0	-11948	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	546	-3.47	1.23	12	0.23	-448.00	1266.00	2750	20230620	-43.49	1470	20240416	5.71	2045	-24.01	20240103	1470	5.71	20240416	2750	-43.49	20230620	1470	5.71	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
85	20240416	130317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1569	5	2	0.32	108079932	70835	125.10	1562	1595	1470	2030	1095	1564	1525.80	0.00	0	-8973	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.20	-448.00	1266.00	2750	20230620	-42.95	1470	20240416	6.73	2045	-23.28	20240103	1470	6.73	20240416	2750	-42.95	20230620	1470	6.73	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
86	20240416	120318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1500	-64	5	-4.09	72314739	47457	83.81	1562	1595	1470	2030	1095	1564	1523.79	0.00	0	-2726	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	527	-3.35	1.18	12	0.14	-448.00	1266.00	2750	20230620	-45.45	1470	20240416	2.04	2045	-26.65	20240103	1470	2.04	20240416	2750	-45.45	20230620	1470	2.04	20240416	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
87	20240416	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-17	5	-1.09	20355462	13062	23.07	1562	1595	1547	2030	1095	1564	1558.37	0.00	0	-5461	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	543	-3.45	1.22	12	0.04	-448.00	1266.00	2750	20230620	-43.75	1500	20231024	3.13	2045	-24.35	20240103	1500	3.13	20240409	2750	-43.75	20230620	1500	3.13	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
88	20240416	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-3	5	-0.19	15938407	10214	18.04	1562	1595	1549	2030	1095	1564	1560.45	0.00	0	-3759	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	548	-3.48	1.23	12	0.03	-448.00	1266.00	2750	20230620	-43.24	1500	20231024	4.07	2045	-23.67	20240103	1500	4.07	20240409	2750	-43.24	20230620	1500	4.07	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
89	20240416	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-14	5	-0.90	485186	313	0.55	1562	1562	1550	2030	1095	1564	1550.12	0.00	0	-313	1608	1585	1565	1542	1522	1597	1554	351	466	1000	1060	1	1	35119757	544	-3.46	1.22	12	0.00	-448.00	1266.00	2750	20230620	-43.64	1500	20231024	3.33	2045	-24.21	20240103	1500	3.33	20240409	2750	-43.64	20230620	1500	3.33	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
90	20240415	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-15	5	-0.95	87799485	56413	155.39	1549	1588	1545	2050	1106	1579	1556.37	0.00	0	1676	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	549	-3.49	1.24	12	0.16	-448.00	1266.00	2750	20230620	-43.13	1500	20231024	4.27	2045	-23.52	20240103	1500	4.27	20240409	2750	-43.13	20230620	1500	4.27	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
91	20240415	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-11	5	-0.70	85986771	55255	152.20	1549	1588	1545	2050	1106	1579	1556.18	0.00	0	2054	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	551	-3.50	1.24	12	0.16	-448.00	1266.00	2750	20230620	-42.98	1500	20231024	4.53	2045	-23.33	20240103	1500	4.53	20240409	2750	-42.98	20230620	1500	4.53	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
92	20240415	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-19	5	-1.20	50577774	32426	89.32	1549	1588	1545	2050	1106	1579	1559.79	0.00	0	1089	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	548	-3.48	1.23	12	0.09	-448.00	1266.00	2750	20230620	-43.27	1500	20231024	4.00	2045	-23.72	20240103	1500	4.00	20240409	2750	-43.27	20230620	1500	4.00	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
93	20240415	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	-1	5	-0.06	46661458	29925	82.43	1549	1588	1545	2050	1106	1579	1559.28	0.00	0	848	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	554	-3.52	1.25	12	0.09	-448.00	1266.00	2750	20230620	-42.62	1500	20231024	5.20	2045	-22.84	20240103	1500	5.20	20240409	2750	-42.62	20230620	1500	5.20	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
94	20240415	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	6	2	0.38	44116380	28311	77.98	1549	1588	1545	2050	1106	1579	1558.28	0.00	0	1002	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	557	-3.54	1.25	12	0.08	-448.00	1266.00	2750	20230620	-42.36	1500	20231024	5.67	2045	-22.49	20240103	1500	5.67	20240409	2750	-42.36	20230620	1500	5.67	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
95	20240415	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1546	-33	5	-2.09	28220710	18101	49.86	1549	1588	1545	2050	1106	1579	1559.07	0.00	0	779	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	543	-3.45	1.22	12	0.05	-448.00	1266.00	2750	20230620	-43.78	1500	20231024	3.07	2045	-24.40	20240103	1500	3.07	20240409	2750	-43.78	20230620	1500	3.07	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
96	20240415	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1558	-21	5	-1.33	23306488	14927	41.12	1549	1588	1547	2050	1106	1579	1561.36	0.00	0	701	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	547	-3.48	1.23	12	0.04	-448.00	1266.00	2750	20230620	-43.35	1500	20231024	3.87	2045	-23.81	20240103	1500	3.87	20240409	2750	-43.35	20230620	1500	3.87	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
97	20240415	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	9	2	0.57	5600403	3578	9.86	1549	1588	1549	2050	1106	1579	1565.23	0.00	0	-859	1610	1594	1573	1557	1536	1602	1565	351	471	1000	1070	1	1	35119757	558	-3.54	1.25	12	0.01	-448.00	1266.00	2750	20230620	-42.25	1500	20231024	5.87	2045	-22.35	20240103	1500	5.87	20240409	2750	-42.25	20230620	1500	5.87	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
98	20240412	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	10	2	0.64	56075258	35804	80.16	1569	1589	1552	2035	1099	1569	1566.17	0.00	0	-6561	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	555	-3.52	1.25	12	0.10	-448.00	1266.00	2750	20230620	-42.58	1500	20231024	5.27	2045	-22.79	20240103	1500	5.27	20240409	2750	-42.58	20230620	1500	5.27	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
99	20240412	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	11	2	0.70	53068025	33895	75.89	1569	1589	1552	2035	1099	1569	1565.66	0.00	0	-6285	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	555	-3.53	1.25	12	0.10	-448.00	1266.00	2750	20230620	-42.55	1500	20231024	5.33	2045	-22.74	20240103	1500	5.33	20240409	2750	-42.55	20230620	1500	5.33	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
100	20240412	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	3	2	0.19	32303788	20688	46.32	1569	1589	1552	2035	1099	1569	1561.47	0.00	0	-873	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	552	-3.51	1.24	12	0.06	-448.00	1266.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1500	4.80	20240409	2750	-42.84	20230620	1500	4.80	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
101	20240412	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	4	2	0.25	29485921	18889	42.29	1569	1589	1552	2035	1099	1569	1561.01	0.00	0	-231	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	552	-3.51	1.24	12	0.05	-448.00	1266.00	2750	20230620	-42.80	1500	20231024	4.87	2045	-23.08	20240103	1500	4.87	20240409	2750	-42.80	20230620	1500	4.87	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
102	20240412	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	8	2	0.51	26249333	16811	37.64	1569	1589	1552	2035	1099	1569	1561.44	0.00	0	-244	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	554	-3.52	1.25	12	0.05	-448.00	1266.00	2750	20230620	-42.65	1500	20231024	5.13	2045	-22.89	20240103	1500	5.13	20240409	2750	-42.65	20230620	1500	5.13	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
103	20240412	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-10	5	-0.64	16811036	10758	24.09	1569	1589	1552	2035	1099	1569	1562.65	0.00	0	121	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	548	-3.48	1.23	12	0.03	-448.00	1266.00	2750	20230620	-43.31	1500	20231024	3.93	2045	-23.77	20240103	1500	3.93	20240409	2750	-43.31	20230620	1500	3.93	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
104	20240412	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	-3	5	-0.19	13520509	8650	19.37	1569	1589	1552	2035	1099	1569	1563.06	0.00	0	169	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	550	-3.50	1.24	12	0.02	-448.00	1266.00	2750	20230620	-43.05	1500	20231024	4.40	2045	-23.42	20240103	1500	4.40	20240409	2750	-43.05	20230620	1500	4.40	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
105	20240412	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	0	3	0.00	1877438	1197	2.68	1569	1569	1552	2035	1099	1569	1568.45	0.00	0	-54	1638	1603	1563	1528	1488	1621	1546	351	466	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.00	-448.00	1266.00	2750	20230620	-42.95	1500	20231024	4.60	2045	-23.28	20240103	1500	4.60	20240409	2750	-42.95	20230620	1500	4.60	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
106	20240411	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	3	2	0.19	69558744	44565	32.95	1545	1598	1523	2035	1097	1566	1560.83	0.00	0	-7361	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.13	-448.00	1266.00	2750	20230620	-42.95	1500	20231024	4.60	2045	-23.28	20240103	1500	4.60	20240409	2750	-42.95	20230620	1500	4.60	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
107	20240411	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	2	2	0.13	66020649	42310	31.28	1545	1598	1523	2035	1097	1566	1560.40	0.00	0	-7361	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.12	-448.00	1266.00	2750	20230620	-42.98	1500	20231024	4.53	2045	-23.33	20240103	1500	4.53	20240409	2750	-42.98	20230620	1500	4.53	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
108	20240411	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	5	2	0.32	59923243	38404	28.39	1545	1598	1523	2035	1097	1566	1560.34	0.00	0	-6532	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	552	-3.51	1.24	12	0.11	-448.00	1266.00	2750	20230620	-42.87	1500	20231024	4.73	2045	-23.18	20240103	1500	4.73	20240409	2750	-42.87	20230620	1500	4.73	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
109	20240411	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	4	2	0.26	49380427	31657	23.40	1545	1598	1523	2035	1097	1566	1559.86	0.00	0	-4849	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.09	-448.00	1266.00	2750	20230620	-42.91	1500	20231024	4.67	2045	-23.23	20240103	1500	4.67	20240409	2750	-42.91	20230620	1500	4.67	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
110	20240411	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	6	2	0.38	45366411	29101	21.51	1545	1598	1523	2035	1097	1566	1558.93	0.00	0	-4830	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	552	-3.51	1.24	12	0.08	-448.00	1266.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1500	4.80	20240409	2750	-42.84	20230620	1500	4.80	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
111	20240411	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-12	5	-0.77	32111182	20646	15.26	1545	1598	1523	2035	1097	1566	1555.32	0.00	0	-4344	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	546	-3.47	1.23	12	0.06	-448.00	1266.00	2750	20230620	-43.49	1500	20231024	3.60	2045	-24.01	20240103	1500	3.60	20240409	2750	-43.49	20230620	1500	3.60	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
112	20240411	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	13	2	0.83	26342457	16967	12.54	1545	1598	1523	2035	1097	1566	1552.57	0.00	0	-2172	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	555	-3.52	1.25	12	0.05	-448.00	1266.00	2750	20230620	-42.58	1500	20231024	5.27	2045	-22.79	20240103	1500	5.27	20240409	2750	-42.58	20230620	1500	5.27	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
113	20240411	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1540	-26	5	-1.66	1771907	1149	0.85	1545	1545	1540	2035	1097	1566	1542.13	0.00	0	-76	1654	1610	1555	1511	1456	1582	1483	351	469	1000	1060	1	1	35119757	541	-3.44	1.22	12	0.00	-448.00	1266.00	2750	20230620	-44.00	1500	20231024	2.67	2045	-24.69	20240103	1500	2.67	20240409	2750	-44.00	20230620	1500	2.67	20231024	0.78	N	018700	1000	351 억		0	N	N	0	N	00	N
114	20240409	160307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1566	-3	5	-0.19	204058952	133440	187.84	1572	1599	1500	2035	1099	1569	1529.21	0.00	0	46531	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	550	-3.50	1.24	12	0.38	-448.00	1266.00	2750	20230620	-43.05	1500	20240409	4.40	2045	-23.42	20240103	1500	4.40	20240409	2750	-43.05	20230620	1500	4.40	20240409	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
115	20240409	150307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1538	-31	5	-1.98	180698966	118386	166.65	1572	1599	1500	2035	1099	1569	1526.35	0.00	0	57910	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	540	-3.43	1.21	12	0.34	-448.00	1266.00	2750	20230620	-44.07	1500	20240409	2.53	2045	-24.79	20240103	1500	2.53	20240409	2750	-44.07	20230620	1500	2.53	20240409	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
116	20240409	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	1	2	0.06	46655589	29805	41.96	1572	1599	1559	2035	1099	1569	1565.36	0.00	0	27	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.08	-448.00	1266.00	2750	20230620	-42.91	1500	20231024	4.67	2045	-23.23	20240103	1515	3.63	20240315	2750	-42.91	20230620	1500	4.67	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
117	20240409	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	1	2	0.06	46124930	29467	41.48	1572	1599	1559	2035	1099	1569	1565.31	0.00	0	27	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.08	-448.00	1266.00	2750	20230620	-42.91	1500	20231024	4.67	2045	-23.23	20240103	1515	3.63	20240315	2750	-42.91	20230620	1500	4.67	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
118	20240409	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-1	5	-0.06	40929606	26142	36.80	1572	1599	1560	2035	1099	1569	1565.66	0.00	0	47	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	551	-3.50	1.24	12	0.07	-448.00	1266.00	2750	20230620	-42.98	1500	20231024	4.53	2045	-23.33	20240103	1515	3.50	20240315	2750	-42.98	20230620	1500	4.53	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
119	20240409	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	3	2	0.19	34892307	22282	31.37	1572	1599	1560	2035	1099	1569	1565.94	0.00	0	217	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	552	-3.51	1.24	12	0.06	-448.00	1266.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1515	3.76	20240315	2750	-42.84	20230620	1500	4.80	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
120	20240409	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	4	2	0.25	28245684	18028	25.38	1572	1599	1560	2035	1099	1569	1566.77	0.00	0	-32	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	552	-3.51	1.24	12	0.05	-448.00	1266.00	2750	20230620	-42.80	1500	20231024	4.87	2045	-23.08	20240103	1515	3.83	20240315	2750	-42.80	20230620	1500	4.87	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
121	20240409	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1599	30	2	1.91	111639	71	0.10	1572	1599	1572	2035	1099	1569	1572.38	0.00	0	0	1655	1612	1586	1543	1517	1599	1530	351	466	1000	1060	1	1	35119757	562	-3.57	1.26	12	0.00	-448.00	1266.00	2750	20230620	-41.85	1500	20231024	6.60	2045	-21.81	20240103	1515	5.54	20240315	2750	-41.85	20230620	1500	6.60	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
122	20240408	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-5	5	-0.32	112216883	70899	171.25	1584	1629	1560	2045	1102	1574	1582.81	0.00	0	-18332	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	551	-3.50	1.24	12	0.20	-448.00	1266.00	2750	20230620	-42.95	1500	20231024	4.60	2045	-23.28	20240103	1515	3.56	20240315	2750	-42.95	20230620	1500	4.60	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
123	20240408	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	-4	5	-0.25	104205268	65791	158.91	1584	1629	1560	2045	1102	1574	1583.88	0.00	0	-18353	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	551	-3.50	1.24	12	0.19	-448.00	1266.00	2750	20230620	-42.91	1500	20231024	4.67	2045	-23.23	20240103	1515	3.63	20240315	2750	-42.91	20230620	1500	4.67	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
124	20240408	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	1	2	0.06	91606429	57742	139.47	1584	1629	1562	2045	1102	1574	1586.48	0.00	0	-14273	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	553	-3.52	1.24	12	0.16	-448.00	1266.00	2750	20230620	-42.73	1500	20231024	5.00	2045	-22.98	20240103	1515	3.96	20240315	2750	-42.73	20230620	1500	5.00	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
125	20240408	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	9	2	0.57	76988168	48436	116.99	1584	1629	1569	2045	1102	1574	1589.48	0.00	0	-13888	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	556	-3.53	1.25	12	0.14	-448.00	1266.00	2750	20230620	-42.44	1500	20231024	5.53	2045	-22.59	20240103	1515	4.49	20240315	2750	-42.44	20230620	1500	5.53	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
126	20240408	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	-2	5	-0.13	72652381	45695	110.37	1584	1629	1569	2045	1102	1574	1589.94	0.00	0	-13051	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	552	-3.51	1.24	12	0.13	-448.00	1266.00	2750	20230620	-42.84	1500	20231024	4.80	2045	-23.13	20240103	1515	3.76	20240315	2750	-42.84	20230620	1500	4.80	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
127	20240408	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	4	2	0.25	66315448	41673	100.66	1584	1629	1570	2045	1102	1574	1591.33	0.00	0	-11860	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	554	-3.52	1.25	12	0.12	-448.00	1266.00	2750	20230620	-42.62	1500	20231024	5.20	2045	-22.84	20240103	1515	4.16	20240315	2750	-42.62	20230620	1500	5.20	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
128	20240408	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	30	2	1.91	41414610	25892	62.54	1584	1629	1575	2045	1102	1574	1599.51	0.00	0	-8574	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	563	-3.58	1.27	12	0.07	-448.00	1266.00	2750	20230620	-41.67	1500	20231024	6.93	2045	-21.56	20240103	1515	5.87	20240315	2750	-41.67	20230620	1500	6.93	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
129	20240408	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	1	2	0.06	2113914	1339	3.23	1584	1589	1575	2045	1102	1574	1578.73	0.00	0	-1095	1618	1596	1578	1556	1538	1587	1547	351	471	1000	1070	1	1	35119757	553	-3.52	1.24	12	0.00	-448.00	1266.00	2750	20230620	-42.73	1500	20231024	5.00	2045	-22.98	20240103	1515	3.96	20240315	2750	-42.73	20230620	1500	5.00	20231024	0.77	N	018700	1000	351 억		0	N	N	0	N	00	N
130	20240405	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	-14	5	-0.88	64998558	41359	93.33	1584	1600	1560	2060	1112	1588	1571.57	0.00	0	-10331	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	553	-3.51	1.24	12	0.12	-448.00	1266.00	2750	20230620	-42.76	1500	20231024	4.93	2045	-23.03	20240103	1515	3.89	20240315	2750	-42.76	20230620	1500	4.93	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
131	20240405	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	-20	5	-1.26	52540073	33430	75.43	1584	1600	1560	2060	1112	1588	1571.64	0.00	0	-8112	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	551	-3.50	1.24	12	0.10	-448.00	1266.00	2750	20230620	-42.98	1500	20231024	4.53	2045	-23.33	20240103	1515	3.50	20240315	2750	-42.98	20230620	1500	4.53	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
132	20240405	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1575	-13	5	-0.82	38415684	24415	55.09	1584	1600	1567	2060	1112	1588	1573.45	0.00	0	-6694	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	553	-3.52	1.24	12	0.07	-448.00	1266.00	2750	20230620	-42.73	1500	20231024	5.00	2045	-22.98	20240103	1515	3.96	20240315	2750	-42.73	20230620	1500	5.00	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
133	20240405	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	-11	5	-0.69	37479378	23820	53.75	1584	1600	1567	2060	1112	1588	1573.44	0.00	0	-6564	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	554	-3.52	1.25	12	0.07	-448.00	1266.00	2750	20230620	-42.65	1500	20231024	5.13	2045	-22.89	20240103	1515	4.09	20240315	2750	-42.65	20230620	1500	5.13	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
134	20240405	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	1582	-6	5	-0.38	33489865	21278	48.01	1584	1600	1567	2060	1112	1588	1573.92	0.00	0	-5357	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	556	-3.53	1.25	12	0.06	-448.00	1266.00	2750	20230620	-42.47	1500	20231024	5.47	2045	-22.64	20240103	1515	4.42	20240315	2750	-42.47	20230620	1500	5.47	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
135	20240405	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-3	5	-0.19	24482912	15559	35.11	1584	1600	1568	2060	1112	1588	1573.55	0.00	0	-2765	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	557	-3.54	1.25	12	0.04	-448.00	1266.00	2750	20230620	-42.36	1500	20231024	5.67	2045	-22.49	20240103	1515	4.62	20240315	2750	-42.36	20230620	1500	5.67	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
136	20240405	100247	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	-19	5	-1.20	21397979	13601	30.69	1584	1600	1568	2060	1112	1588	1573.27	0.00	0	-2402	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	551	-3.50	1.24	12	0.04	-448.00	1266.00	2750	20230620	-42.95	1500	20231024	4.60	2045	-23.28	20240103	1515	3.56	20240315	2750	-42.95	20230620	1500	4.60	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
137	20240405	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-4	5	-0.25	1686038	1067	2.41	1584	1584	1580	2060	1112	1588	1580.17	0.00	0	-1062	1607	1597	1584	1574	1561	1602	1579	351	472	1000	1070	1	1	35119757	556	-3.54	1.25	12	0.00	-448.00	1266.00	2750	20230620	-42.40	1500	20231024	5.60	2045	-22.54	20240103	1515	4.55	20240315	2750	-42.40	20230620	1500	5.60	20231024	0.76	N	018700	1000	351 억		0	N	N	0	N	00	N
138	20240404	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	-16	5	-1.00	69761926	44128	91.24	1586	1594	1571	2085	1123	1604	1580.90	0.00	0	-15026	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	558	-3.54	1.25	12	0.13	-448.00	1266.00	2750	20230620	-42.25	1500	20231024	5.87	2045	-22.35	20240103	1515	4.82	20240315	2750	-42.25	20230620	1500	5.87	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
139	20240404	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-20	5	-1.25	59563815	37689	77.92	1586	1594	1571	2085	1123	1604	1580.40	0.00	0	-14197	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	556	-3.54	1.25	12	0.11	-448.00	1266.00	2750	20230620	-42.40	1500	20231024	5.60	2045	-22.54	20240103	1515	4.55	20240315	2750	-42.40	20230620	1500	5.60	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
140	20240404	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-21	5	-1.31	56078820	35483	73.36	1586	1594	1571	2085	1123	1604	1580.44	0.00	0	-14032	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	556	-3.53	1.25	12	0.10	-448.00	1266.00	2750	20230620	-42.44	1500	20231024	5.53	2045	-22.59	20240103	1515	4.49	20240315	2750	-42.44	20230620	1500	5.53	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
141	20240404	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	-21	5	-1.31	48885220	30931	63.95	1586	1594	1571	2085	1123	1604	1580.46	0.00	0	-10646	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	556	-3.53	1.25	12	0.09	-448.00	1266.00	2750	20230620	-42.44	1500	20231024	5.53	2045	-22.59	20240103	1515	4.49	20240315	2750	-42.44	20230620	1500	5.53	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
142	20240404	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-19	5	-1.18	48421633	30637	63.34	1586	1594	1571	2085	1123	1604	1580.50	0.00	0	-10646	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	557	-3.54	1.25	12	0.09	-448.00	1266.00	2750	20230620	-42.36	1500	20231024	5.67	2045	-22.49	20240103	1515	4.62	20240315	2750	-42.36	20230620	1500	5.67	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
143	20240404	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	-24	5	-1.50	37803728	23936	49.49	1586	1594	1571	2085	1123	1604	1579.37	0.00	0	-10210	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	555	-3.53	1.25	12	0.07	-448.00	1266.00	2750	20230620	-42.55	1500	20231024	5.33	2045	-22.74	20240103	1515	4.29	20240315	2750	-42.55	20230620	1500	5.33	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
144	20240404	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	-19	5	-1.18	17088770	10795	22.32	1586	1594	1580	2085	1123	1604	1583.03	0.00	0	-6150	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	557	-3.54	1.25	12	0.03	-448.00	1266.00	2750	20230620	-42.36	1500	20231024	5.67	2045	-22.49	20240103	1515	4.62	20240315	2750	-42.36	20230620	1500	5.67	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
145	20240404	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-10	5	-0.62	964296	608	1.26	1586	1594	1586	2085	1123	1604	1586.01	0.00	0	0	1627	1615	1594	1582	1561	1621	1588	351	481	1000	1090	1	1	35119757	560	-3.56	1.26	12	0.00	-448.00	1266.00	2750	20230620	-42.04	1500	20231024	6.27	2045	-22.05	20240103	1515	5.21	20240315	2750	-42.04	20230620	1500	6.27	20231024	0.73	N	018700	1000	351 억		0	N	N	0	N	00	N
146	20240403	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	1604	-4	5	-0.25	75307997	47467	105.86	1590	1606	1573	2090	1126	1608	1586.00	0.00	0	-7334	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	563	-3.58	1.27	12	0.14	-448.00	1266.00	2750	20230620	-41.67	1500	20231024	6.93	2045	-21.56	20240103	1515	5.87	20240315	2750	-41.67	20230620	1500	6.93	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
147	20240403	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1602	-6	5	-0.37	48437941	30553	68.14	1590	1606	1573	2090	1126	1608	1585.37	0.00	0	-7108	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	563	-3.58	1.27	12	0.09	-448.00	1266.00	2750	20230620	-41.75	1500	20231024	6.80	2045	-21.66	20240103	1515	5.74	20240315	2750	-41.75	20230620	1500	6.80	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
148	20240403	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-18	5	-1.12	39902361	25225	56.26	1590	1605	1573	2090	1126	1608	1581.86	0.00	0	-3536	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	558	-3.55	1.26	12	0.07	-448.00	1266.00	2750	20230620	-42.18	1500	20231024	6.00	2045	-22.25	20240103	1515	4.95	20240315	2750	-42.18	20230620	1500	6.00	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
149	20240403	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-18	5	-1.12	37763001	23874	53.25	1590	1605	1573	2090	1126	1608	1581.76	0.00	0	-3602	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	558	-3.55	1.26	12	0.07	-448.00	1266.00	2750	20230620	-42.18	1500	20231024	6.00	2045	-22.25	20240103	1515	4.95	20240315	2750	-42.18	20230620	1500	6.00	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
150	20240403	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	-24	5	-1.49	34427247	21771	48.55	1590	1605	1573	2090	1126	1608	1581.34	0.00	0	-3788	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	556	-3.54	1.25	12	0.06	-448.00	1266.00	2750	20230620	-42.40	1500	20231024	5.60	2045	-22.54	20240103	1515	4.55	20240315	2750	-42.40	20230620	1500	5.60	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
151	20240403	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	1576	-32	5	-1.99	29263671	18498	41.26	1590	1605	1573	2090	1126	1608	1581.99	0.00	0	-4521	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	553	-3.52	1.24	12	0.05	-448.00	1266.00	2750	20230620	-42.69	1500	20231024	5.07	2045	-22.93	20240103	1515	4.03	20240315	2750	-42.69	20230620	1500	5.07	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
152	20240403	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	-29	5	-1.80	13792611	8717	19.44	1590	1605	1573	2090	1126	1608	1582.27	0.00	0	-6118	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	555	-3.52	1.25	12	0.02	-448.00	1266.00	2750	20230620	-42.58	1500	20231024	5.27	2045	-22.79	20240103	1515	4.22	20240315	2750	-42.58	20230620	1500	5.27	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
153	20240403	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	1590	-18	5	-1.12	500915	315	0.70	1590	1605	1590	2090	1126	1608	1590.21	0.00	0	-85	1656	1632	1606	1582	1556	1619	1569	351	482	1000	1090	1	1	35119757	558	-3.55	1.26	12	0.00	-448.00	1266.00	2750	20230620	-42.18	1500	20231024	6.00	2045	-22.25	20240103	1515	4.95	20240315	2750	-42.18	20230620	1500	6.00	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
154	20240402	160255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-5	5	-0.31	72143101	44838	31.82	1630	1630	1580	2095	1130	1613	1608.97	0.00	0	-9825	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	565	-3.59	1.27	12	0.13	-448.00	1266.00	2750	20230620	-41.53	1500	20231024	7.20	2045	-21.37	20240103	1515	6.14	20240315	2750	-41.53	20230620	1500	7.20	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
155	20240402	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1605	-8	5	-0.50	68406883	42505	30.16	1630	1630	1580	2095	1130	1613	1609.38	0.00	0	-9473	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	564	-3.58	1.27	12	0.12	-448.00	1266.00	2750	20230620	-41.64	1500	20231024	7.00	2045	-21.52	20240103	1515	5.94	20240315	2750	-41.64	20230620	1500	7.00	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
156	20240402	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-3	5	-0.19	54411224	33808	23.99	1630	1630	1580	2095	1130	1613	1609.42	0.00	0	-8340	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	565	-3.59	1.27	12	0.10	-448.00	1266.00	2750	20230620	-41.45	1500	20231024	7.33	2045	-21.27	20240103	1515	6.27	20240315	2750	-41.45	20230620	1500	7.33	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
157	20240402	130257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1608	-5	5	-0.31	49366120	30670	21.76	1630	1630	1580	2095	1130	1613	1609.59	0.00	0	-7331	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	565	-3.59	1.27	12	0.09	-448.00	1266.00	2750	20230620	-41.53	1500	20231024	7.20	2045	-21.37	20240103	1515	6.14	20240315	2750	-41.53	20230620	1500	7.20	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
158	20240402	120257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	1	2	0.06	48470102	30113	21.37	1630	1630	1580	2095	1130	1613	1609.61	0.00	0	-7252	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	567	-3.60	1.27	12	0.09	-448.00	1266.00	2750	20230620	-41.31	1500	20231024	7.60	2045	-21.08	20240103	1515	6.53	20240315	2750	-41.31	20230620	1500	7.60	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
159	20240402	110258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1615	2	2	0.12	38131458	23651	16.78	1630	1630	1597	2095	1130	1613	1612.26	0.00	0	-5608	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	567	-3.60	1.28	12	0.07	-448.00	1266.00	2750	20230620	-41.27	1500	20231024	7.67	2045	-21.03	20240103	1515	6.60	20240315	2750	-41.27	20230620	1500	7.67	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
160	20240402	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	1	2	0.06	23301694	14403	10.22	1630	1630	1607	2095	1130	1613	1617.84	0.00	0	-2403	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	567	-3.60	1.27	12	0.04	-448.00	1266.00	2750	20230620	-41.31	1500	20231024	7.60	2045	-21.08	20240103	1515	6.53	20240315	2750	-41.31	20230620	1500	7.60	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
161	20240402	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1627	14	2	0.87	9427270	5808	4.12	1630	1630	1614	2095	1130	1613	1623.15	0.00	0	-355	1667	1640	1589	1562	1511	1653	1575	351	482	1000	1090	1	1	35119757	571	-3.63	1.29	12	0.02	-448.00	1266.00	2750	20230620	-40.84	1500	20231024	8.47	2045	-20.44	20240103	1515	7.39	20240315	2750	-40.84	20230620	1500	8.47	20231024	0.68	N	018700	1000	351 억		0	N	N	0	N	00	N
162	20240401	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	73	2	4.74	223680112	140932	66.79	1556	1616	1538	2000	1078	1540	1587.15	0.00	0	20544	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	566	-3.60	1.27	12	0.40	-448.00	1266.00	2750	20230620	-41.35	1500	20231024	7.53	2045	-21.12	20240103	1515	6.47	20240315	2750	-41.35	20230620	1500	7.53	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
163	20240401	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	73	2	4.74	220819076	139158	65.95	1556	1616	1538	2000	1078	1540	1586.82	0.00	0	20782	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	566	-3.60	1.27	12	0.40	-448.00	1266.00	2750	20230620	-41.35	1500	20231024	7.53	2045	-21.12	20240103	1515	6.47	20240315	2750	-41.35	20230620	1500	7.53	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
164	20240401	140256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1612	72	2	4.68	176306184	111537	52.86	1556	1616	1538	2000	1078	1540	1580.70	0.00	0	9492	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	566	-3.60	1.27	12	0.32	-448.00	1266.00	2750	20230620	-41.38	1500	20231024	7.47	2045	-21.17	20240103	1515	6.40	20240315	2750	-41.38	20230620	1500	7.47	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
165	20240401	130256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1613	73	2	4.74	170234546	107764	51.07	1556	1613	1538	2000	1078	1540	1579.70	0.00	0	8017	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	566	-3.60	1.27	12	0.31	-448.00	1266.00	2750	20230620	-41.35	1500	20231024	7.53	2045	-21.12	20240103	1515	6.47	20240315	2750	-41.35	20230620	1500	7.53	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
166	20240401	120258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	58	2	3.77	131347677	83550	39.60	1556	1600	1538	2000	1078	1540	1572.08	0.00	0	4978	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	561	-3.57	1.26	12	0.24	-448.00	1266.00	2750	20230620	-41.89	1500	20231024	6.53	2045	-21.86	20240103	1515	5.48	20240315	2750	-41.89	20230620	1500	6.53	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
167	20240401	110257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	58	2	3.77	127763562	81308	38.53	1556	1600	1538	2000	1078	1540	1571.35	0.00	0	4879	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	561	-3.57	1.26	12	0.23	-448.00	1266.00	2750	20230620	-41.89	1500	20231024	6.53	2045	-21.86	20240103	1515	5.48	20240315	2750	-41.89	20230620	1500	6.53	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
168	20240401	100254	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	28	2	1.82	86321531	55238	26.18	1556	1574	1538	2000	1078	1540	1562.72	0.00	0	1026	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	551	-3.50	1.24	12	0.16	-448.00	1266.00	2750	20230620	-42.98	1500	20231024	4.53	2045	-23.33	20240103	1515	3.50	20240315	2750	-42.98	20230620	1500	4.53	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N
169	20240401	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	15	2	0.97	5664285	3671	1.74	1556	1556	1538	2000	1078	1540	1542.98	0.00	0	1501	1624	1582	1561	1519	1498	1571	1508	351	460	1000	1040	1	1	35119757	546	-3.47	1.23	12	0.01	-448.00	1266.00	2750	20230620	-43.45	1500	20231024	3.67	2045	-23.96	20240103	1515	2.64	20240315	2750	-43.45	20230620	1500	3.67	20231024	0.69	N	018700	1000	351 억		0	N	N	0	N	00	N