KissMeData/001000/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	160115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	7	2	0.53	19655849	14806	81.04	1325	1338	1319	1722	928	1325	1327.56	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	323	-47.57	2.19	12	0.06	-28.00	607.00	2405	20230424	-44.62	1301	20240426	2.38	1747	-23.76	20240117	1301	2.38	20240426	2350	-43.32	20230524	1301	2.38	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
3	20240430	150115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	4	2	0.30	17846013	13445	73.59	1325	1338	1319	1722	928	1325	1327.33	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	323	-47.46	2.19	12	0.06	-28.00	607.00	2405	20230424	-44.74	1301	20240426	2.15	1747	-23.93	20240117	1301	2.15	20240426	2350	-43.45	20230524	1301	2.15	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
4	20240430	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	7	2	0.53	16409236	12358	67.64	1325	1338	1321	1722	928	1325	1327.82	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	323	-47.57	2.19	12	0.05	-28.00	607.00	2405	20230424	-44.62	1301	20240426	2.38	1747	-23.76	20240117	1301	2.38	20240426	2350	-43.32	20230524	1301	2.38	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
5	20240430	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-1	5	-0.08	11176107	8420	46.09	1325	1338	1321	1722	928	1325	1327.33	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	321	-47.29	2.18	12	0.03	-28.00	607.00	2405	20230424	-44.95	1301	20240426	1.77	1747	-24.21	20240117	1301	1.77	20240426	2350	-43.66	20230524	1301	1.77	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
6	20240430	120115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	3	2	0.23	9818370	7395	40.48	1325	1338	1321	1722	928	1325	1327.70	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	322	-47.43	2.19	12	0.03	-28.00	607.00	2405	20230424	-44.78	1301	20240426	2.08	1747	-23.98	20240117	1301	2.08	20240426	2350	-43.49	20230524	1301	2.08	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
7	20240430	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	3	2	0.23	9008354	6784	37.13	1325	1338	1321	1722	928	1325	1327.88	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	322	-47.43	2.19	12	0.03	-28.00	607.00	2405	20230424	-44.78	1301	20240426	2.08	1747	-23.98	20240117	1301	2.08	20240426	2350	-43.49	20230524	1301	2.08	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
8	20240430	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	4	2	0.30	8716275	6564	35.93	1325	1338	1321	1722	928	1325	1327.89	3.59	0	-325	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	323	-47.46	2.19	12	0.03	-28.00	607.00	2405	20230424	-44.74	1301	20240426	2.15	1747	-23.93	20240117	1301	2.15	20240426	2350	-43.45	20230524	1301	2.15	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
9	20240430	090118	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	0	3	0.00	2844775	2147	11.75	1325	1325	1325	1722	928	1325	1325.00	3.59	0	-321	1332	1328	1321	1317	1310	1330	1319	24	397	100	870	1	1	24277540	322	-47.32	2.18	12	0.01	-28.00	607.00	2405	20230424	-44.91	1301	20240426	1.84	1747	-24.16	20240117	1301	1.84	20240426	2350	-43.62	20230524	1301	1.84	20240426	0.46	N	001000	100	24 억		871390	N	N	0	N	00	N
10	20240429	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	-5	5	-0.38	24091687	18269	47.26	1315	1325	1314	1729	931	1330	1318.72	3.59	0	-271	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	322	-47.32	2.18	12	0.08	-28.00	607.00	2530	20230421	-47.63	1301	20240426	1.84	1747	-24.16	20240117	1301	1.84	20240426	2350	-43.62	20230524	1301	1.84	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
11	20240429	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-6	5	-0.45	20790054	15777	40.81	1315	1325	1314	1729	931	1330	1317.74	3.59	0	-272	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	321	-47.29	2.18	12	0.06	-28.00	607.00	2530	20230421	-47.67	1301	20240426	1.77	1747	-24.21	20240117	1301	1.77	20240426	2350	-43.66	20230524	1301	1.77	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
12	20240429	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-9	5	-0.68	15804588	12007	31.06	1315	1325	1314	1729	931	1330	1316.28	3.59	0	-272	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	321	-47.18	2.18	12	0.05	-28.00	607.00	2530	20230421	-47.79	1301	20240426	1.54	1747	-24.38	20240117	1301	1.54	20240426	2350	-43.79	20230524	1301	1.54	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
13	20240429	130114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-7	5	-0.53	14184847	10779	27.88	1315	1325	1314	1729	931	1330	1315.97	3.59	0	-272	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	321	-47.25	2.18	12	0.04	-28.00	607.00	2530	20230421	-47.71	1301	20240426	1.69	1747	-24.27	20240117	1301	1.69	20240426	2350	-43.70	20230524	1301	1.69	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
14	20240429	120114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-11	5	-0.83	13638728	10366	26.81	1315	1325	1314	1729	931	1330	1315.72	3.59	0	-205	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	320	-47.11	2.17	12	0.04	-28.00	607.00	2530	20230421	-47.87	1301	20240426	1.38	1747	-24.50	20240117	1301	1.38	20240426	2350	-43.87	20230524	1301	1.38	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
15	20240429	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-12	5	-0.90	13315817	10121	26.18	1315	1325	1314	1729	931	1330	1315.66	3.59	0	-204	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	320	-47.07	2.17	12	0.04	-28.00	607.00	2530	20230421	-47.91	1301	20240426	1.31	1747	-24.56	20240117	1301	1.31	20240426	2350	-43.91	20230524	1301	1.31	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
16	20240429	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-14	5	-1.05	2855097	2169	5.61	1315	1324	1314	1729	931	1330	1316.32	3.59	0	-252	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	319	-47.00	2.17	12	0.01	-28.00	607.00	2530	20230421	-47.98	1301	20240426	1.15	1747	-24.67	20240117	1301	1.15	20240426	2350	-44.00	20230524	1301	1.15	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
17	20240429	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-15	5	-1.13	2025100	1540	3.98	1315	1315	1315	1729	931	1330	1315.00	3.59	0	-230	1361	1345	1323	1307	1285	1334	1296	24	399	100	870	1	1	24277540	319	-46.96	2.17	12	0.01	-28.00	607.00	2530	20230421	-48.02	1301	20240426	1.08	1747	-24.73	20240117	1301	1.08	20240426	2350	-44.04	20230524	1301	1.08	20240426	0.46	N	001000	100	24 억		871661	N	N	0	N	00	N
18	20240426	160114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1330	-2	5	-0.15	50703412	38634	254.98	1339	1339	1301	1731	933	1332	1312.40	3.59	0	228	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	323	-47.50	2.19	12	0.16	-28.00	607.00	2530	20230421	-47.43	1301	20240426	2.23	1747	-23.87	20240117	1301	2.23	20240426	2350	-43.40	20230524	1301	2.23	20240426	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
19	20240426	150114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1311	-21	5	-1.58	32795990	25059	165.38	1339	1339	1301	1731	933	1332	1308.75	3.59	0	2539	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	318	-46.82	2.16	12	0.10	-28.00	607.00	2530	20230421	-48.18	1301	20240426	0.77	1747	-24.96	20240117	1301	0.77	20240426	2350	-44.21	20230524	1301	0.77	20240426	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
20	20240426	140114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1317	-15	5	-1.13	15901966	12101	79.86	1339	1339	1304	1731	933	1332	1314.10	3.59	0	1443	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	320	-47.04	2.17	12	0.05	-28.00	607.00	2530	20230421	-47.94	1304	20240426	1.00	1747	-24.61	20240117	1304	1.00	20240426	2350	-43.96	20230524	1304	1.00	20240426	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
21	20240426	130114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1322	-10	5	-0.75	13163713	10007	66.04	1339	1339	1305	1731	933	1332	1315.45	3.59	0	1443	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	321	-47.21	2.18	12	0.04	-28.00	607.00	2530	20230421	-47.75	1305	20240426	1.30	1747	-24.33	20240117	1305	1.30	20240426	2350	-43.74	20230524	1305	1.30	20240426	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
22	20240426	120114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1323	-9	5	-0.68	10486931	7961	52.54	1339	1339	1305	1731	933	1332	1317.29	3.59	0	1469	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	321	-47.25	2.18	12	0.03	-28.00	607.00	2530	20230421	-47.71	1305	20240426	1.38	1747	-24.27	20240117	1305	1.38	20240426	2350	-43.70	20230524	1305	1.38	20240426	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
23	20240426	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-15	5	-1.13	3541680	2672	17.63	1339	1339	1317	1731	933	1332	1325.48	3.59	0	484	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	320	-47.04	2.17	12	0.01	-28.00	607.00	2530	20230421	-47.94	1316	20240425	0.08	1747	-24.61	20240117	1316	0.08	20240425	2350	-43.96	20230524	1316	0.08	20240425	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
24	20240426	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	1	2	0.08	1136250	856	5.65	1339	1339	1322	1731	933	1332	1327.39	3.59	0	484	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	324	-47.61	2.20	12	0.00	-28.00	607.00	2530	20230421	-47.31	1316	20240425	1.29	1747	-23.70	20240117	1316	1.29	20240425	2350	-43.28	20230524	1316	1.29	20240425	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
25	20240426	090115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	7	2	0.53	8034	6	0.04	1339	1339	1339	1731	933	1332	1339.00	3.59	0	0	1350	1340	1328	1318	1306	1346	1324	24	399	100	870	1	1	24277540	325	-47.82	2.21	12	0.00	-28.00	607.00	2530	20230421	-47.08	1316	20240425	1.75	1747	-23.35	20240117	1316	1.75	20240425	2350	-43.02	20230524	1316	1.75	20240425	0.47	N	001000	100	24 억		871434	N	N	0	N	00	N
26	20240425	160114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1332	3	2	0.23	20086579	15152	64.74	1330	1338	1316	1727	931	1329	1325.67	3.59	0	-106	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	323	-47.57	2.19	12	0.06	-28.00	607.00	2530	20230421	-47.35	1316	20240425	1.22	1747	-23.76	20240117	1316	1.22	20240425	2350	-43.32	20230524	1316	1.22	20240425	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
27	20240425	150114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1329	0	3	0.00	19263556	14534	62.10	1330	1338	1316	1727	931	1329	1325.41	3.59	0	-88	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	323	-47.46	2.19	12	0.06	-28.00	607.00	2530	20230421	-47.47	1316	20240425	0.99	1747	-23.93	20240117	1316	0.99	20240425	2350	-43.45	20230524	1316	0.99	20240425	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
28	20240425	140114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1324	-5	5	-0.38	15862975	11961	51.11	1330	1338	1316	1727	931	1329	1326.22	3.59	0	-90	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	321	-47.29	2.18	12	0.05	-28.00	607.00	2530	20230421	-47.67	1316	20240425	0.61	1747	-24.21	20240117	1316	0.61	20240425	2350	-43.66	20230524	1316	0.61	20240425	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
29	20240425	130114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1321	-8	5	-0.60	15450553	11649	49.77	1330	1338	1316	1727	931	1329	1326.34	3.59	0	-109	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	321	-47.18	2.18	12	0.05	-28.00	607.00	2530	20230421	-47.79	1316	20240425	0.38	1747	-24.38	20240117	1316	0.38	20240425	2350	-43.79	20230524	1316	0.38	20240425	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
30	20240425	120114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	1	2	0.08	8377218	6291	26.88	1330	1338	1329	1727	931	1329	1331.62	3.59	0	-109	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	323	-47.50	2.19	12	0.03	-28.00	607.00	2530	20230421	-47.43	1321	20240424	0.68	1747	-23.87	20240117	1321	0.68	20240424	2350	-43.40	20230524	1321	0.68	20240424	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
31	20240425	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	6	2	0.45	2828516	2125	9.08	1330	1335	1329	1727	931	1329	1331.07	3.59	0	-79	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	324	-47.68	2.20	12	0.01	-28.00	607.00	2530	20230421	-47.23	1321	20240424	1.06	1747	-23.58	20240117	1321	1.06	20240424	2350	-43.19	20230524	1321	1.06	20240424	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
32	20240425	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	6	2	0.45	1695950	1275	5.45	1330	1335	1329	1727	931	1329	1330.16	3.59	0	-40	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	324	-47.68	2.20	12	0.01	-28.00	607.00	2530	20230421	-47.23	1321	20240424	1.06	1747	-23.58	20240117	1321	1.06	20240424	2350	-43.19	20230524	1321	1.06	20240424	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
33	20240425	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	1	2	0.08	223440	168	0.72	1330	1330	1330	1727	931	1329	1330.00	3.59	0	-25	1347	1337	1329	1319	1311	1343	1325	24	398	100	870	1	1	24277540	323	-47.50	2.19	12	0.00	-28.00	607.00	2530	20230421	-47.43	1321	20240424	0.68	1747	-23.87	20240117	1321	0.68	20240424	2350	-43.40	20230524	1321	0.68	20240424	0.47	N	001000	100	24 억		871540	N	N	0	N	00	N
34	20240424	160114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1329	-2	5	-0.15	31134033	23404	71.95	1325	1339	1321	1730	932	1331	1330.29	3.59	0	-2667	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	323	-47.46	2.19	12	0.10	-28.00	607.00	2530	20230421	-47.47	1321	20240424	0.61	1747	-23.93	20240117	1321	0.61	20240424	2405	-44.74	20230424	1321	0.61	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
35	20240424	150113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1332	1	2	0.08	28173442	21178	65.11	1325	1339	1321	1730	932	1331	1330.32	3.59	0	-1169	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	323	-47.57	2.19	12	0.09	-28.00	607.00	2530	20230421	-47.35	1321	20240424	0.83	1747	-23.76	20240117	1321	0.83	20240424	2405	-44.62	20230424	1321	0.83	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
36	20240424	140114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1332	1	2	0.08	24005614	18049	55.49	1325	1339	1321	1730	932	1331	1330.02	3.59	0	-1169	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	323	-47.57	2.19	12	0.07	-28.00	607.00	2530	20230421	-47.35	1321	20240424	0.83	1747	-23.76	20240117	1321	0.83	20240424	2405	-44.62	20230424	1321	0.83	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
37	20240424	130114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1329	-2	5	-0.15	15942716	11992	36.87	1325	1339	1321	1730	932	1331	1329.45	3.59	0	-1169	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	323	-47.46	2.19	12	0.05	-28.00	607.00	2530	20230421	-47.47	1321	20240424	0.61	1747	-23.93	20240117	1321	0.61	20240424	2405	-44.74	20230424	1321	0.61	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
38	20240424	120114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1329	-2	5	-0.15	15761972	11856	36.45	1325	1339	1321	1730	932	1331	1329.45	3.59	0	-1169	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	323	-47.46	2.19	12	0.05	-28.00	607.00	2530	20230421	-47.47	1321	20240424	0.61	1747	-23.93	20240117	1321	0.61	20240424	2405	-44.74	20230424	1321	0.61	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
39	20240424	110114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1324	-7	5	-0.53	15118574	11372	34.96	1325	1339	1321	1730	932	1331	1329.46	3.59	0	-1169	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	321	-47.29	2.18	12	0.05	-28.00	607.00	2530	20230421	-47.67	1321	20240424	0.23	1747	-24.21	20240117	1321	0.23	20240424	2405	-44.95	20230424	1321	0.23	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
40	20240424	100114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1336	5	2	0.38	4068156	3054	9.39	1325	1339	1325	1730	932	1331	1332.07	3.59	0	-371	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	324	-47.71	2.20	12	0.01	-28.00	607.00	2530	20230421	-47.19	1325	20240424	0.83	1747	-23.53	20240117	1325	0.83	20240424	2405	-44.45	20230424	1325	0.83	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
41	20240424	090114	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1331	0	3	0.00	812231	613	1.88	1325	1331	1325	1730	932	1331	1325.01	3.59	0	-91	1357	1344	1337	1324	1317	1340	1320	24	399	100	870	1	1	24277540	323	-47.54	2.19	12	0.00	-28.00	607.00	2530	20230421	-47.39	1325	20240424	0.45	1747	-23.81	20240117	1325	0.45	20240424	2405	-44.66	20230424	1325	0.45	20240424	0.48	N	001000	100	24 억		872708	N	N	0	N	00	N
42	20240423	160112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1331	-19	5	-1.41	42025779	31493	116.28	1350	1350	1330	1755	945	1350	1334.51	3.59	0	-1463	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	323	-47.54	2.19	12	0.13	-28.00	607.00	2530	20230421	-47.39	1330	20240423	0.08	1747	-23.81	20240117	1330	0.08	20240423	2405	-44.66	20230424	1330	0.08	20240423	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
43	20240423	150113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1340	-10	5	-0.74	36865462	27617	101.97	1350	1350	1330	1755	945	1350	1334.88	3.59	0	29	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	325	-47.86	2.21	12	0.11	-28.00	607.00	2530	20230421	-47.04	1330	20240423	0.75	1747	-23.30	20240117	1330	0.75	20240423	2405	-44.28	20230424	1330	0.75	20240423	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
44	20240423	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-10	5	-0.74	14939128	11156	41.19	1350	1350	1332	1755	945	1350	1339.11	3.59	0	337	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	325	-47.86	2.21	12	0.05	-28.00	607.00	2530	20230421	-47.04	1330	20240419	0.75	1747	-23.30	20240117	1330	0.75	20240419	2405	-44.28	20230424	1330	0.75	20240419	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
45	20240423	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-8	5	-0.59	11453076	8549	31.56	1350	1350	1332	1755	945	1350	1339.70	3.59	0	1004	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	326	-47.93	2.21	12	0.04	-28.00	607.00	2530	20230421	-46.96	1330	20240419	0.90	1747	-23.18	20240117	1330	0.90	20240419	2405	-44.20	20230424	1330	0.90	20240419	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
46	20240423	120114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-7	5	-0.52	4560595	3389	12.51	1350	1350	1332	1755	945	1350	1345.71	3.59	0	29	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	326	-47.96	2.21	12	0.01	-28.00	607.00	2530	20230421	-46.92	1330	20240419	0.98	1747	-23.13	20240117	1330	0.98	20240419	2405	-44.16	20230424	1330	0.98	20240419	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
47	20240423	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-5	5	-0.37	3374332	2506	9.25	1350	1350	1332	1755	945	1350	1346.50	3.59	0	29	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	327	-48.04	2.22	12	0.01	-28.00	607.00	2530	20230421	-46.84	1330	20240419	1.13	1747	-23.01	20240117	1330	1.13	20240419	2405	-44.07	20230424	1330	1.13	20240419	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
48	20240423	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-4	5	-0.30	2655837	1972	7.28	1350	1350	1332	1755	945	1350	1346.77	3.59	0	-140	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	327	-48.07	2.22	12	0.01	-28.00	607.00	2530	20230421	-46.80	1330	20240419	1.20	1747	-22.95	20240117	1330	1.20	20240419	2405	-44.03	20230424	1330	1.20	20240419	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
49	20240423	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	0	3	0.00	1263600	936	3.46	1350	1350	1350	1755	945	1350	1350.00	3.59	0	-140	1376	1362	1350	1336	1324	1357	1331	24	405	100	890	1	1	24277540	328	-48.21	2.22	12	0.00	-28.00	607.00	2530	20230421	-46.64	1330	20240419	1.50	1747	-22.72	20240117	1330	1.50	20240419	2405	-43.87	20230424	1330	1.50	20240419	0.49	N	001000	100	24 억		872679	N	N	0	N	00	N
50	20240422	160114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-14	5	-1.03	36441976	27064	77.80	1364	1364	1338	1773	955	1364	1346.50	3.59	0	352	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	328	-48.21	2.22	12	0.11	-28.00	607.00	2530	20230421	-46.64	1330	20240419	1.50	1747	-22.72	20240117	1330	1.50	20240419	2405	-43.87	20230424	1330	1.50	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
51	20240422	150114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-19	5	-1.39	30640921	22764	65.44	1364	1364	1338	1773	955	1364	1346.03	3.59	0	353	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	327	-48.04	2.22	12	0.09	-28.00	607.00	2530	20230421	-46.84	1330	20240419	1.13	1747	-23.01	20240117	1330	1.13	20240419	2405	-44.07	20230424	1330	1.13	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
52	20240422	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-18	5	-1.32	29893218	22208	63.84	1364	1364	1338	1773	955	1364	1346.06	3.59	0	353	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	327	-48.07	2.22	12	0.09	-28.00	607.00	2530	20230421	-46.80	1330	20240419	1.20	1747	-22.95	20240117	1330	1.20	20240419	2405	-44.03	20230424	1330	1.20	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
53	20240422	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-20	5	-1.47	26584507	19743	56.75	1364	1364	1338	1773	955	1364	1346.53	3.59	0	353	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	326	-48.00	2.21	12	0.08	-28.00	607.00	2530	20230421	-46.88	1330	20240419	1.05	1747	-23.07	20240117	1330	1.05	20240419	2405	-44.12	20230424	1330	1.05	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
54	20240422	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-15	5	-1.10	22823087	16942	48.70	1364	1364	1338	1773	955	1364	1347.13	3.59	0	353	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	328	-48.18	2.22	12	0.07	-28.00	607.00	2530	20230421	-46.68	1330	20240419	1.43	1747	-22.78	20240117	1330	1.43	20240419	2405	-43.91	20230424	1330	1.43	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
55	20240422	110114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-7	5	-0.51	21107802	15665	45.03	1364	1364	1338	1773	955	1364	1347.45	3.59	0	353	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	329	-48.46	2.24	12	0.06	-28.00	607.00	2530	20230421	-46.36	1330	20240419	2.03	1747	-22.32	20240117	1330	2.03	20240419	2405	-43.58	20230424	1330	2.03	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
56	20240422	100114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-18	5	-1.32	17189791	12767	36.70	1364	1364	1338	1773	955	1364	1346.42	3.59	0	500	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	327	-48.07	2.22	12	0.05	-28.00	607.00	2530	20230421	-46.80	1330	20240419	1.20	1747	-22.95	20240117	1330	1.20	20240419	2405	-44.03	20230424	1330	1.20	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
57	20240422	090114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-5	5	-0.37	1619018	1187	3.41	1364	1364	1359	1773	955	1364	1363.96	3.59	0	-167	1398	1380	1355	1337	1312	1390	1347	24	409	100	900	1	1	24277540	330	-48.54	2.24	12	0.00	-28.00	607.00	2530	20230421	-46.28	1330	20240419	2.18	1747	-22.21	20240117	1330	2.18	20240419	2405	-43.49	20230424	1330	2.18	20240419	0.49	N	001000	100	24 억		872335	N	N	0	N	00	N
58	20240419	160113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1364	7	2	0.52	46911694	34702	181.44	1337	1373	1330	1764	950	1357	1351.84	3.60	0	-627	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	331	-48.71	2.25	12	0.14	-28.00	607.00	2530	20230421	-46.09	1330	20240419	2.56	1747	-21.92	20240117	1330	2.56	20240419	2530	-46.09	20230421	1330	2.56	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
59	20240419	150112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1369	12	2	0.88	43131506	31934	166.97	1337	1373	1330	1764	950	1357	1350.65	3.60	0	-527	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	332	-48.89	2.26	12	0.13	-28.00	607.00	2530	20230421	-45.89	1330	20240419	2.93	1747	-21.64	20240117	1330	2.93	20240419	2530	-45.89	20230421	1330	2.93	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
60	20240419	140113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1362	5	2	0.37	35556653	26374	137.90	1337	1373	1330	1764	950	1357	1348.17	3.60	0	-514	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	331	-48.64	2.24	12	0.11	-28.00	607.00	2530	20230421	-46.17	1330	20240419	2.41	1747	-22.04	20240117	1330	2.41	20240419	2530	-46.17	20230421	1330	2.41	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
61	20240419	130113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1352	-5	5	-0.37	30695141	22789	119.15	1337	1373	1330	1764	950	1357	1346.93	3.60	0	-484	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	328	-48.29	2.23	12	0.09	-28.00	607.00	2530	20230421	-46.56	1330	20240419	1.65	1747	-22.61	20240117	1330	1.65	20240419	2530	-46.56	20230421	1330	1.65	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
62	20240419	120112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1357	0	3	0.00	24504704	18197	95.14	1337	1373	1330	1764	950	1357	1346.63	3.60	0	-332	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	329	-48.46	2.24	12	0.07	-28.00	607.00	2530	20230421	-46.36	1330	20240419	2.03	1747	-22.32	20240117	1330	2.03	20240419	2530	-46.36	20230421	1330	2.03	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
63	20240419	110113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1357	0	3	0.00	17815376	13267	69.37	1337	1373	1330	1764	950	1357	1342.83	3.60	0	844	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	329	-48.46	2.24	12	0.05	-28.00	607.00	2530	20230421	-46.36	1330	20240419	2.03	1747	-22.32	20240117	1330	2.03	20240419	2530	-46.36	20230421	1330	2.03	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
64	20240419	100113	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1356	-1	5	-0.07	15679687	11683	61.08	1337	1373	1330	1764	950	1357	1342.09	3.60	0	49	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	329	-48.43	2.23	12	0.05	-28.00	607.00	2530	20230421	-46.40	1330	20240419	1.95	1747	-22.38	20240117	1330	1.95	20240419	2530	-46.40	20230421	1330	1.95	20240419	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
65	20240419	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-5	5	-0.37	5413583	4041	21.13	1337	1352	1337	1764	950	1357	1339.66	3.60	0	750	1383	1369	1351	1337	1319	1377	1345	24	407	100	890	1	1	24277540	328	-48.29	2.23	12	0.02	-28.00	607.00	2530	20230421	-46.56	1331	20240411	1.58	1747	-22.61	20240117	1331	1.58	20240411	2530	-46.56	20230421	1331	1.58	20240411	0.68	N	001000	100	24 억		872962	N	N	0	N	00	N
66	20240418	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	6	2	0.44	25875239	19116	17.87	1352	1365	1333	1756	946	1351	1353.62	3.60	0	-1411	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	329	-48.46	2.24	12	0.08	-28.00	607.00	2530	20230421	-46.36	1331	20240411	1.95	1747	-22.32	20240117	1331	1.95	20240411	2530	-46.36	20230421	1331	1.95	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
67	20240418	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	8	2	0.59	21434808	15831	14.80	1352	1365	1333	1756	946	1351	1354.02	3.60	0	-1346	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	330	-48.54	2.24	12	0.07	-28.00	607.00	2530	20230421	-46.28	1331	20240411	2.10	1747	-22.21	20240117	1331	2.10	20240411	2530	-46.28	20230421	1331	2.10	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
68	20240418	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	1	2	0.07	21039557	15539	14.53	1352	1365	1333	1756	946	1351	1354.03	3.60	0	-1346	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	328	-48.29	2.23	12	0.06	-28.00	607.00	2530	20230421	-46.56	1331	20240411	1.58	1747	-22.61	20240117	1331	1.58	20240411	2530	-46.56	20230421	1331	1.58	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
69	20240418	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	9	2	0.67	20771836	15341	14.34	1352	1365	1333	1756	946	1351	1354.06	3.60	0	-1346	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	330	-48.57	2.24	12	0.06	-28.00	607.00	2530	20230421	-46.25	1331	20240411	2.18	1747	-22.15	20240117	1331	2.18	20240411	2530	-46.25	20230421	1331	2.18	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
70	20240418	120113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	0	3	0.00	18157439	13420	12.55	1352	1365	1333	1756	946	1351	1353.05	3.60	0	-1338	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	328	-48.25	2.23	12	0.06	-28.00	607.00	2530	20230421	-46.60	1331	20240411	1.50	1747	-22.67	20240117	1331	1.50	20240411	2530	-46.60	20230421	1331	1.50	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
71	20240418	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-1	5	-0.07	16125543	11919	11.14	1352	1365	1333	1756	946	1351	1352.97	3.60	0	-514	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	328	-48.21	2.22	12	0.05	-28.00	607.00	2530	20230421	-46.64	1331	20240411	1.43	1747	-22.72	20240117	1331	1.43	20240411	2530	-46.64	20230421	1331	1.43	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
72	20240418	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-1	5	-0.07	14130675	10444	9.76	1352	1365	1333	1756	946	1351	1353.04	3.60	0	-418	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	328	-48.21	2.22	12	0.04	-28.00	607.00	2530	20230421	-46.64	1331	20240411	1.43	1747	-22.72	20240117	1331	1.43	20240411	2530	-46.64	20230421	1331	1.43	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
73	20240418	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	14	2	1.04	1212514	897	0.84	1352	1365	1352	1756	946	1351	1352.02	3.60	0	0	1411	1380	1365	1334	1319	1396	1350	24	405	100	890	1	1	24277540	331	-48.75	2.25	12	0.00	-28.00	607.00	2530	20230421	-46.05	1331	20240411	2.55	1747	-21.87	20240117	1331	2.55	20240411	2530	-46.05	20230421	1331	2.55	20240411	0.68	N	001000	100	24 억		874373	N	N	0	N	00	N
74	20240417	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-60	5	-4.25	145279779	106805	448.74	1350	1396	1350	1834	988	1411	1360.27	3.59	0	3216	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	328	-48.25	2.23	12	0.44	-28.00	607.00	2530	20230421	-46.60	1331	20240411	1.50	1747	-22.67	20240117	1331	1.50	20240411	2530	-46.60	20230421	1331	1.50	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
75	20240417	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-50	5	-3.54	130971232	96229	404.31	1350	1396	1350	1834	988	1411	1360.99	3.59	0	3241	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	330	-48.61	2.24	12	0.40	-28.00	607.00	2530	20230421	-46.21	1331	20240411	2.25	1747	-22.10	20240117	1331	2.25	20240411	2530	-46.21	20230421	1331	2.25	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
76	20240417	140114	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-60	5	-4.25	114935860	84366	354.46	1350	1396	1350	1834	988	1411	1362.30	3.59	0	6180	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	328	-48.25	2.23	12	0.35	-28.00	607.00	2530	20230421	-46.60	1331	20240411	1.50	1747	-22.67	20240117	1331	1.50	20240411	2530	-46.60	20230421	1331	1.50	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
77	20240417	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-51	5	-3.61	99069743	72654	305.26	1350	1396	1350	1834	988	1411	1363.53	3.59	0	6248	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	330	-48.57	2.24	12	0.30	-28.00	607.00	2530	20230421	-46.25	1331	20240411	2.18	1747	-22.15	20240117	1331	2.18	20240411	2530	-46.25	20230421	1331	2.18	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
78	20240417	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	-45	5	-3.19	86751915	63640	267.38	1350	1396	1350	1834	988	1411	1363.10	3.59	0	6757	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	332	-48.79	2.25	12	0.26	-28.00	607.00	2530	20230421	-46.01	1331	20240411	2.63	1747	-21.81	20240117	1331	2.63	20240411	2530	-46.01	20230421	1331	2.63	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
79	20240417	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-41	5	-2.91	61551861	45171	189.79	1350	1396	1350	1834	988	1411	1362.55	3.59	0	3739	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	333	-48.93	2.26	12	0.19	-28.00	607.00	2530	20230421	-45.85	1331	20240411	2.93	1747	-21.58	20240117	1331	2.93	20240411	2530	-45.85	20230421	1331	2.93	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
80	20240417	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-29	5	-2.06	38943595	28616	120.23	1350	1396	1350	1834	988	1411	1360.75	3.59	0	2214	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	336	-49.36	2.28	12	0.12	-28.00	607.00	2530	20230421	-45.38	1331	20240411	3.83	1747	-20.89	20240117	1331	3.83	20240411	2530	-45.38	20230421	1331	3.83	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
81	20240417	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-41	5	-2.91	18002830	13322	55.97	1350	1396	1350	1834	988	1411	1350.97	3.59	0	0	1504	1457	1432	1385	1360	1445	1373	24	423	100	930	1	1	24277540	333	-48.93	2.26	12	0.05	-28.00	607.00	2530	20230421	-45.85	1331	20240411	2.93	1747	-21.58	20240117	1331	2.93	20240411	2530	-45.85	20230421	1331	2.93	20240411	0.72	N	001000	100	24 억		871157	N	N	0	N	00	N
82	20240416	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-44	5	-3.02	34357861	23788	25.59	1479	1479	1407	1891	1019	1455	1444.26	3.59	0	28	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	343	-50.39	2.32	12	0.10	-28.00	607.00	2530	20230421	-44.23	1331	20240411	6.01	1747	-19.23	20240117	1331	6.01	20240411	2530	-44.23	20230421	1331	6.01	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
83	20240416	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-39	5	-2.68	27302816	18791	20.22	1479	1479	1416	1891	1019	1455	1452.95	3.59	0	2151	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	344	-50.57	2.33	12	0.08	-28.00	607.00	2530	20230421	-44.03	1331	20240411	6.39	1747	-18.95	20240117	1331	6.39	20240411	2530	-44.03	20230421	1331	6.39	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
84	20240416	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-21	5	-1.44	24749521	16999	18.29	1479	1479	1433	1891	1019	1455	1455.95	3.59	0	2222	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	348	-51.21	2.36	12	0.07	-28.00	607.00	2530	20230421	-43.32	1331	20240411	7.74	1747	-17.92	20240117	1331	7.74	20240411	2530	-43.32	20230421	1331	7.74	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
85	20240416	130113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-13	5	-0.89	20083145	13772	14.82	1479	1479	1440	1891	1019	1455	1458.30	3.59	0	1969	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	350	-51.50	2.38	12	0.06	-28.00	607.00	2530	20230421	-43.00	1331	20240411	8.34	1747	-17.46	20240117	1331	8.34	20240411	2530	-43.00	20230421	1331	8.34	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
86	20240416	120115	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-5	5	-0.34	18365619	12582	13.54	1479	1479	1440	1891	1019	1455	1459.74	3.59	0	1969	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	352	-51.79	2.39	12	0.05	-28.00	607.00	2530	20230421	-42.69	1331	20240411	8.94	1747	-17.00	20240117	1331	8.94	20240411	2530	-42.69	20230421	1331	8.94	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
87	20240416	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	13	2	0.89	15095399	10343	11.13	1479	1479	1440	1891	1019	1455	1459.55	3.59	0	1705	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	356	-52.43	2.42	12	0.04	-28.00	607.00	2530	20230421	-41.98	1331	20240411	10.29	1747	-15.97	20240117	1331	10.29	20240411	2530	-41.98	20230421	1331	10.29	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
88	20240416	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	7	2	0.48	10649511	7309	7.86	1479	1479	1440	1891	1019	1455	1457.09	3.59	0	1703	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	355	-52.21	2.41	12	0.03	-28.00	607.00	2530	20230421	-42.21	1331	20240411	9.84	1747	-16.31	20240117	1331	9.84	20240411	2530	-42.21	20230421	1331	9.84	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
89	20240416	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	2	2	0.14	474916	324	0.35	1479	1479	1456	1891	1019	1455	1477.55	3.59	0	0	1575	1515	1485	1425	1395	1500	1410	24	436	100	960	1	1	24277540	354	-52.04	2.40	12	0.00	-28.00	607.00	2530	20230421	-42.41	1331	20240411	9.47	1747	-16.60	20240117	1331	9.47	20240411	2530	-42.41	20230421	1331	9.47	20240411	0.74	N	001000	100	24 억		871129	N	N	0	N	00	N
90	20240415	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-35	5	-2.35	138934176	92911	115.69	1494	1545	1455	1937	1043	1490	1496.31	3.58	0	1199	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	353	-51.96	2.40	12	0.38	-28.00	607.00	2530	20230421	-42.49	1331	20240411	9.32	1747	-16.71	20240117	1331	9.32	20240411	2530	-42.49	20230421	1331	9.32	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
91	20240415	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	6	2	0.40	97697661	64792	80.68	1494	1545	1467	1937	1043	1490	1507.87	3.58	0	6491	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	363	-53.43	2.46	12	0.27	-28.00	607.00	2530	20230421	-40.87	1331	20240411	12.40	1747	-14.37	20240117	1331	12.40	20240411	2530	-40.87	20230421	1331	12.40	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
92	20240415	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	8	2	0.54	85220229	56330	70.14	1494	1545	1467	1937	1043	1490	1512.87	3.58	0	1120	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	364	-53.50	2.47	12	0.23	-28.00	607.00	2530	20230421	-40.79	1331	20240411	12.55	1747	-14.25	20240117	1331	12.55	20240411	2530	-40.79	20230421	1331	12.55	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
93	20240415	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-10	5	-0.67	82858719	54741	68.16	1494	1545	1467	1937	1043	1490	1513.65	3.58	0	1121	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	359	-52.86	2.44	12	0.23	-28.00	607.00	2530	20230421	-41.50	1331	20240411	11.19	1747	-15.28	20240117	1331	11.19	20240411	2530	-41.50	20230421	1331	11.19	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
94	20240415	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-7	5	-0.47	82628301	54585	67.97	1494	1545	1467	1937	1043	1490	1513.75	3.58	0	1121	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	360	-52.96	2.44	12	0.22	-28.00	607.00	2530	20230421	-41.38	1331	20240411	11.42	1747	-15.11	20240117	1331	11.42	20240411	2530	-41.38	20230421	1331	11.42	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
95	20240415	110113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	10	2	0.67	72295392	47606	59.28	1494	1545	1467	1937	1043	1490	1518.62	3.58	0	-810	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	364	-53.57	2.47	12	0.20	-28.00	607.00	2530	20230421	-40.71	1331	20240411	12.70	1747	-14.14	20240117	1331	12.70	20240411	2530	-40.71	20230421	1331	12.70	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
96	20240415	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	17	2	1.14	66609250	43831	54.58	1494	1545	1467	1937	1043	1490	1519.68	3.58	0	-869	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	366	-53.82	2.48	12	0.18	-28.00	607.00	2530	20230421	-40.43	1331	20240411	13.22	1747	-13.74	20240117	1331	13.22	20240411	2530	-40.43	20230421	1331	13.22	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
97	20240415	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	4	2	0.27	920304	616	0.77	1494	1494	1494	1937	1043	1490	1494.00	3.58	0	-79	1542	1516	1473	1447	1404	1494	1425	24	447	100	980	1	1	24277540	363	-53.36	2.46	12	0.00	-28.00	607.00	2530	20230421	-40.95	1331	20240411	12.25	1747	-14.48	20240117	1331	12.25	20240411	2530	-40.95	20230421	1331	12.25	20240411	0.63	N	001000	100	24 억		869930	N	N	0	N	00	N
98	20240412	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-9	5	-0.60	118032927	80233	66.13	1499	1499	1430	1948	1050	1499	1471.13	3.58	0	35	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	362	-53.21	2.45	12	0.33	-28.00	607.00	2530	20230421	-41.11	1331	20240411	11.95	1747	-14.71	20240117	1331	11.95	20240411	2530	-41.11	20230421	1331	11.95	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
99	20240412	150113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-15	5	-1.00	87901191	59870	49.35	1499	1499	1430	1948	1050	1499	1468.20	3.58	0	35	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	360	-53.00	2.44	12	0.25	-28.00	607.00	2530	20230421	-41.34	1331	20240411	11.50	1747	-15.05	20240117	1331	11.50	20240411	2530	-41.34	20230421	1331	11.50	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
100	20240412	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-15	5	-1.00	70122695	47815	39.41	1499	1499	1430	1948	1050	1499	1466.54	3.58	0	35	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	360	-53.00	2.44	12	0.20	-28.00	607.00	2530	20230421	-41.34	1331	20240411	11.50	1747	-15.05	20240117	1331	11.50	20240411	2530	-41.34	20230421	1331	11.50	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
101	20240412	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-9	5	-0.60	56276934	38270	31.54	1499	1499	1444	1948	1050	1499	1470.52	3.58	0	-79	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	362	-53.21	2.45	12	0.16	-28.00	607.00	2530	20230421	-41.11	1331	20240411	11.95	1747	-14.71	20240117	1331	11.95	20240411	2530	-41.11	20230421	1331	11.95	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
102	20240412	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	-22	5	-1.47	18578405	12492	10.30	1499	1499	1458	1948	1050	1499	1487.22	3.58	0	21	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	359	-52.75	2.43	12	0.05	-28.00	607.00	2530	20230421	-41.62	1331	20240411	10.97	1747	-15.46	20240117	1331	10.97	20240411	2530	-41.62	20230421	1331	10.97	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
103	20240412	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-17	5	-1.13	17830539	11986	9.88	1499	1499	1458	1948	1050	1499	1487.61	3.58	0	-371	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	360	-52.93	2.44	12	0.05	-28.00	607.00	2530	20230421	-41.42	1331	20240411	11.34	1747	-15.17	20240117	1331	11.34	20240411	2530	-41.42	20230421	1331	11.34	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
104	20240412	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-2	5	-0.13	15326739	10309	8.50	1499	1499	1458	1948	1050	1499	1486.73	3.58	0	-371	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	363	-53.46	2.47	12	0.04	-28.00	607.00	2530	20230421	-40.83	1331	20240411	12.47	1747	-14.31	20240117	1331	12.47	20240411	2530	-40.83	20230421	1331	12.47	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
105	20240412	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	0	3	0.00	4612423	3077	2.54	1499	1499	1499	1948	1050	1499	1499.00	3.58	0	-461	1625	1561	1446	1382	1267	1594	1415	24	449	100	980	1	1	24277540	364	-53.54	2.47	12	0.01	-28.00	607.00	2530	20230421	-40.75	1331	20240411	12.62	1747	-14.20	20240117	1331	12.62	20240411	2530	-40.75	20230421	1331	12.62	20240411	0.73	N	001000	100	24 억		869895	N	N	0	N	00	N
106	20240411	160111	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1499	93	2	6.61	176586974	121316	175.03	1413	1510	1331	1827	985	1406	1455.52	3.58	0	678	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	364	-53.54	2.47	12	0.50	-28.00	607.00	2530	20230421	-40.75	1331	20240411	12.62	1747	-14.20	20240117	1331	12.62	20240411	2530	-40.75	20230421	1331	12.62	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
107	20240411	150112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1499	93	2	6.61	162652256	111966	161.54	1413	1510	1331	1827	985	1406	1452.69	3.58	0	245	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	364	-53.54	2.47	12	0.46	-28.00	607.00	2530	20230421	-40.75	1331	20240411	12.62	1747	-14.20	20240117	1331	12.62	20240411	2530	-40.75	20230421	1331	12.62	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
108	20240411	140117	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1452	46	2	3.27	143335214	98986	142.81	1413	1510	1331	1827	985	1406	1448.04	3.58	0	910	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	353	-51.86	2.39	12	0.41	-28.00	607.00	2530	20230421	-42.61	1331	20240411	9.09	1747	-16.89	20240117	1331	9.09	20240411	2530	-42.61	20230421	1331	9.09	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
109	20240411	130112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1476	70	2	4.98	139602031	96418	139.11	1413	1510	1331	1827	985	1406	1447.88	3.58	0	321	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	358	-52.71	2.43	12	0.40	-28.00	607.00	2530	20230421	-41.66	1331	20240411	10.89	1747	-15.51	20240117	1331	10.89	20240411	2530	-41.66	20230421	1331	10.89	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
110	20240411	120112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1474	68	2	4.84	134562072	93023	134.21	1413	1510	1331	1827	985	1406	1446.55	3.58	0	244	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	358	-52.64	2.43	12	0.38	-28.00	607.00	2530	20230421	-41.74	1331	20240411	10.74	1747	-15.63	20240117	1331	10.74	20240411	2530	-41.74	20230421	1331	10.74	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
111	20240411	110112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1491	85	2	6.05	128160557	88685	127.95	1413	1510	1331	1827	985	1406	1445.12	3.58	0	680	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	362	-53.25	2.46	12	0.37	-28.00	607.00	2530	20230421	-41.07	1331	20240411	12.02	1747	-14.65	20240117	1331	12.02	20240411	2530	-41.07	20230421	1331	12.02	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
112	20240411	100112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1423	17	2	1.21	121152439	83843	120.97	1413	1510	1331	1827	985	1406	1444.99	3.58	0	2648	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	345	-50.82	2.34	12	0.35	-28.00	607.00	2530	20230421	-43.75	1331	20240411	6.91	1747	-18.55	20240117	1331	6.91	20240411	2530	-43.75	20230421	1331	6.91	20240411	0.74	N	001000	100	24 억		869217	N	N	0	N	00	N
113	20240411	090112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1331	-75	5	-5.33	13128897	9634	13.90	1413	1413	1331	1827	985	1406	1362.77	3.58	0	-72	1571	1488	1447	1364	1323	1468	1344	24	421	100	920	1	1	24277540	323	-47.54	2.19	12	0.04	-28.00	607.00	2530	20230421	-47.39	1331	20240411	0.00	1747	-23.81	20240117	1331	0.00	20240411	2530	-47.39	20230421	1331	0.00	20240411	0.74	N	001000	100	24 억		869217	Y	N	0	N	00	N
114	20240409	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-109	5	-7.19	101158159	68724	49.59	1490	1530	1406	1969	1061	1515	1471.95	3.58	0	-333	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	341	-50.21	2.32	12	0.28	-28.00	607.00	2530	20230421	-44.43	1343	20240308	4.69	1747	-19.52	20240117	1343	4.69	20240308	2530	-44.43	20230421	1343	4.69	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
115	20240409	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-58	5	-3.83	84799577	57128	41.23	1490	1530	1451	1969	1061	1515	1484.38	3.58	0	9604	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	354	-52.04	2.40	12	0.24	-28.00	607.00	2530	20230421	-42.41	1343	20240308	8.49	1747	-16.60	20240117	1343	8.49	20240308	2530	-42.41	20230421	1343	8.49	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
116	20240409	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-51	5	-3.37	80099559	53908	38.90	1490	1530	1451	1969	1061	1515	1485.86	3.58	0	9954	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	355	-52.29	2.41	12	0.22	-28.00	607.00	2530	20230421	-42.13	1343	20240308	9.01	1747	-16.20	20240117	1343	9.01	20240308	2530	-42.13	20230421	1343	9.01	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
117	20240409	130112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	-44	5	-2.90	79165790	53275	38.45	1490	1530	1451	1969	1061	1515	1485.98	3.58	0	9954	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	357	-52.54	2.42	12	0.22	-28.00	607.00	2530	20230421	-41.86	1343	20240308	9.53	1747	-15.80	20240117	1343	9.53	20240308	2530	-41.86	20230421	1343	9.53	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
118	20240409	120112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-21	5	-1.39	61760355	41386	29.87	1490	1530	1470	1969	1061	1515	1492.30	3.58	0	9851	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	363	-53.36	2.46	12	0.17	-28.00	607.00	2530	20230421	-40.95	1343	20240308	11.24	1747	-14.48	20240117	1343	11.24	20240308	2530	-40.95	20230421	1343	11.24	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
119	20240409	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	-23	5	-1.52	46266452	30910	22.31	1490	1530	1481	1969	1061	1515	1496.81	3.58	0	6561	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	362	-53.29	2.46	12	0.13	-28.00	607.00	2530	20230421	-41.03	1343	20240308	11.09	1747	-14.60	20240117	1343	11.09	20240308	2530	-41.03	20230421	1343	11.09	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
120	20240409	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	15	2	0.99	19948418	13315	9.61	1490	1530	1490	1969	1061	1515	1498.19	3.58	0	1345	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	371	-54.64	2.52	12	0.05	-28.00	607.00	2530	20230421	-39.53	1343	20240308	13.92	1747	-12.42	20240117	1343	13.92	20240308	2530	-39.53	20230421	1343	13.92	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
121	20240409	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-25	5	-1.65	990850	665	0.48	1490	1490	1490	1969	1061	1515	1490.00	3.58	0	0	1579	1547	1498	1466	1417	1563	1482	24	454	100	990	1	1	24277540	362	-53.21	2.45	12	0.00	-28.00	607.00	2530	20230421	-41.11	1343	20240308	10.95	1747	-14.71	20240117	1343	10.95	20240308	2530	-41.11	20230421	1343	10.95	20240308	0.75	N	001000	100	24 억		869201	N	N	0	N	00	N
122	20240408	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	19	2	1.27	207921362	138563	202.49	1488	1530	1449	1944	1048	1496	1500.55	3.58	0	-1012	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	368	-54.11	2.50	12	0.57	-28.00	607.00	2530	20230421	-40.12	1343	20240308	12.81	1747	-13.28	20240117	1343	12.81	20240308	2530	-40.12	20230421	1343	12.81	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
123	20240408	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	16	2	1.07	195608849	130431	190.61	1488	1530	1449	1944	1048	1496	1499.71	3.58	0	5842	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	367	-54.00	2.49	12	0.54	-28.00	607.00	2530	20230421	-40.24	1343	20240308	12.58	1747	-13.45	20240117	1343	12.58	20240308	2530	-40.24	20230421	1343	12.58	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
124	20240408	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	16	2	1.07	186047627	124064	181.30	1488	1530	1449	1944	1048	1496	1499.61	3.58	0	6065	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	367	-54.00	2.49	12	0.51	-28.00	607.00	2530	20230421	-40.24	1343	20240308	12.58	1747	-13.45	20240117	1343	12.58	20240308	2530	-40.24	20230421	1343	12.58	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
125	20240408	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	24	2	1.60	155050342	103394	151.10	1488	1530	1449	1944	1048	1496	1499.61	3.58	0	-591	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	369	-54.29	2.50	12	0.43	-28.00	607.00	2530	20230421	-39.92	1343	20240308	13.18	1747	-12.99	20240117	1343	13.18	20240308	2530	-39.92	20230421	1343	13.18	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
126	20240408	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1529	33	2	2.21	150545571	100417	146.75	1488	1530	1449	1944	1048	1496	1499.20	3.58	0	-389	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	371	-54.61	2.52	12	0.41	-28.00	607.00	2530	20230421	-39.57	1343	20240308	13.85	1747	-12.48	20240117	1343	13.85	20240308	2530	-39.57	20230421	1343	13.85	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
127	20240408	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1517	21	2	1.40	113671213	76121	111.24	1488	1520	1449	1944	1048	1496	1493.30	3.58	0	495	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	368	-54.18	2.50	12	0.31	-28.00	607.00	2530	20230421	-40.04	1343	20240308	12.96	1747	-13.17	20240117	1343	12.96	20240308	2530	-40.04	20230421	1343	12.96	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
128	20240408	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1516	20	2	1.34	88832419	59629	87.14	1488	1520	1449	1944	1048	1496	1489.75	3.58	0	384	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	368	-54.14	2.50	12	0.25	-28.00	607.00	2530	20230421	-40.08	1343	20240308	12.88	1747	-13.22	20240117	1343	12.88	20240308	2530	-40.08	20230421	1343	12.88	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
129	20240408	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	-8	5	-0.53	751440	505	0.74	1488	1488	1488	1944	1048	1496	1488.00	3.58	0	0	1529	1512	1482	1465	1435	1521	1474	24	448	100	980	1	1	24277540	361	-53.14	2.45	12	0.00	-28.00	607.00	2530	20230421	-41.19	1343	20240308	10.80	1747	-14.83	20240117	1343	10.80	20240308	2530	-41.19	20230421	1343	10.80	20240308	0.75	N	001000	100	24 억		870212	N	N	0	N	00	N
130	20240405	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1496	30	2	2.05	100898429	68258	357.52	1466	1499	1452	1905	1027	1466	1478.09	3.58	0	1477	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	363	-53.43	2.46	12	0.28	-28.00	607.00	2530	20230421	-40.87	1343	20240308	11.39	1747	-14.37	20240117	1343	11.39	20240308	2530	-40.87	20230421	1343	11.39	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
131	20240405	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	25	2	1.71	90149047	61062	319.83	1466	1499	1452	1905	1027	1466	1476.37	3.58	0	1477	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	362	-53.25	2.46	12	0.25	-28.00	607.00	2530	20230421	-41.07	1343	20240308	11.02	1747	-14.65	20240117	1343	11.02	20240308	2530	-41.07	20230421	1343	11.02	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
132	20240405	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	18	2	1.23	84355834	57170	299.44	1466	1499	1452	1905	1027	1466	1475.54	3.58	0	1511	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	360	-53.00	2.44	12	0.24	-28.00	607.00	2530	20230421	-41.34	1343	20240308	10.50	1747	-15.05	20240117	1343	10.50	20240308	2530	-41.34	20230421	1343	10.50	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
133	20240405	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	16	2	1.09	66631767	45224	236.87	1466	1499	1452	1905	1027	1466	1473.39	3.58	0	201	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	360	-52.93	2.44	12	0.19	-28.00	607.00	2530	20230421	-41.42	1343	20240308	10.35	1747	-15.17	20240117	1343	10.35	20240308	2530	-41.42	20230421	1343	10.35	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
134	20240405	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	28	2	1.91	49323974	33636	176.18	1466	1494	1452	1905	1027	1466	1466.41	3.58	0	-706	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	363	-53.36	2.46	12	0.14	-28.00	607.00	2530	20230421	-40.95	1343	20240308	11.24	1747	-14.48	20240117	1343	11.24	20240308	2530	-40.95	20230421	1343	11.24	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
135	20240405	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-1	5	-0.07	7129361	4877	25.54	1466	1466	1452	1905	1027	1466	1461.75	3.58	0	-696	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	356	-52.32	2.41	12	0.02	-28.00	607.00	2530	20230421	-42.09	1343	20240308	9.08	1747	-16.14	20240117	1343	9.08	20240308	2530	-42.09	20230421	1343	9.08	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
136	20240405	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-3	5	-0.20	3665823	2511	13.15	1466	1466	1452	1905	1027	1466	1459.65	3.58	0	-604	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	355	-52.25	2.41	12	0.01	-28.00	607.00	2530	20230421	-42.17	1343	20240308	8.94	1747	-16.26	20240117	1343	8.94	20240308	2530	-42.17	20230421	1343	8.94	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
137	20240405	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	0	3	0.00	589332	402	2.11	1466	1466	1466	1905	1027	1466	1466.00	3.58	0	0	1478	1471	1460	1453	1442	1466	1448	24	439	100	960	1	1	24277540	356	-52.36	2.42	12	0.00	-28.00	607.00	2530	20230421	-42.06	1343	20240308	9.16	1747	-16.08	20240117	1343	9.16	20240308	2530	-42.06	20230421	1343	9.16	20240308	0.74	N	001000	100	24 억		868735	N	N	0	N	00	N
138	20240404	160112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-1	5	-0.07	27794807	19088	56.50	1467	1467	1449	1907	1027	1467	1456.14	3.58	0	352	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	356	-52.36	2.42	12	0.08	-28.00	607.00	2530	20230421	-42.06	1343	20240308	9.16	1747	-16.08	20240117	1343	9.16	20240308	2530	-42.06	20230421	1343	9.16	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
139	20240404	150112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1466	-1	5	-0.07	26889533	18470	54.67	1467	1467	1449	1907	1027	1467	1455.85	3.58	0	353	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	356	-52.36	2.42	12	0.08	-28.00	607.00	2530	20230421	-42.06	1343	20240308	9.16	1747	-16.08	20240117	1343	9.16	20240308	2530	-42.06	20230421	1343	9.16	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
140	20240404	140112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-3	5	-0.20	22145933	15231	45.08	1467	1467	1449	1907	1027	1467	1454.00	3.58	0	393	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	355	-52.29	2.41	12	0.06	-28.00	607.00	2530	20230421	-42.13	1343	20240308	9.01	1747	-16.20	20240117	1343	9.01	20240308	2530	-42.13	20230421	1343	9.01	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
141	20240404	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-2	5	-0.14	21625028	14875	44.03	1467	1467	1449	1907	1027	1467	1453.78	3.58	0	411	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	356	-52.32	2.41	12	0.06	-28.00	607.00	2530	20230421	-42.09	1343	20240308	9.08	1747	-16.14	20240117	1343	9.08	20240308	2530	-42.09	20230421	1343	9.08	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
142	20240404	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-11	5	-0.75	9065898	6224	18.42	1467	1467	1450	1907	1027	1467	1456.60	3.58	0	411	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	353	-52.00	2.40	12	0.03	-28.00	607.00	2530	20230421	-42.45	1343	20240308	8.41	1747	-16.66	20240117	1343	8.41	20240308	2530	-42.45	20230421	1343	8.41	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
143	20240404	110112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-2	5	-0.14	9058586	6219	18.41	1467	1467	1450	1907	1027	1467	1456.60	3.58	0	411	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	356	-52.32	2.41	12	0.03	-28.00	607.00	2530	20230421	-42.09	1343	20240308	9.08	1747	-16.14	20240117	1343	9.08	20240308	2530	-42.09	20230421	1343	9.08	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
144	20240404	100112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-15	5	-1.02	8016314	5502	16.29	1467	1467	1450	1907	1027	1467	1456.98	3.58	0	-7	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	353	-51.86	2.39	12	0.02	-28.00	607.00	2530	20230421	-42.61	1343	20240308	8.12	1747	-16.89	20240117	1343	8.12	20240308	2530	-42.61	20230421	1343	8.12	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
145	20240404	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	0	3	0.00	1761867	1201	3.55	1467	1467	1467	1907	1027	1467	1467.00	3.58	0	0	1481	1473	1461	1453	1441	1478	1458	24	440	100	960	1	1	24277540	356	-52.39	2.42	12	0.00	-28.00	607.00	2530	20230421	-42.02	1343	20240308	9.23	1747	-16.03	20240117	1343	9.23	20240308	2530	-42.02	20230421	1343	9.23	20240308	0.67	N	001000	100	24 억		868383	N	N	0	N	00	N
146	20240403	160111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	2	2	0.14	49126211	33667	66.86	1455	1469	1449	1904	1026	1465	1459.18	3.59	0	-2654	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	356	-52.39	2.42	12	0.14	-28.00	607.00	2530	20230421	-42.02	1343	20240308	9.23	1747	-16.03	20240117	1343	9.23	20240308	2530	-42.02	20230421	1343	9.23	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
147	20240403	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-13	5	-0.89	40211896	27571	54.75	1455	1469	1449	1904	1026	1465	1458.49	3.59	0	-2641	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	353	-51.86	2.39	12	0.11	-28.00	607.00	2530	20230421	-42.61	1343	20240308	8.12	1747	-16.89	20240117	1343	8.12	20240308	2530	-42.61	20230421	1343	8.12	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
148	20240403	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-16	5	-1.09	36331738	24895	49.44	1455	1469	1449	1904	1026	1465	1459.40	3.59	0	-72	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	352	-51.75	2.39	12	0.10	-28.00	607.00	2530	20230421	-42.73	1343	20240308	7.89	1747	-17.06	20240117	1343	7.89	20240308	2530	-42.73	20230421	1343	7.89	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
149	20240403	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-1	5	-0.07	34901721	23909	47.48	1455	1469	1450	1904	1026	1465	1459.77	3.59	0	-72	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	355	-52.29	2.41	12	0.10	-28.00	607.00	2530	20230421	-42.13	1343	20240308	9.01	1747	-16.20	20240117	1343	9.01	20240308	2530	-42.13	20230421	1343	9.01	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
150	20240403	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	0	3	0.00	18226338	12465	24.75	1455	1469	1455	1904	1026	1465	1462.20	3.59	0	-535	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	356	-52.32	2.41	12	0.05	-28.00	607.00	2530	20230421	-42.09	1343	20240308	9.08	1747	-16.14	20240117	1343	9.08	20240308	2530	-42.09	20230421	1343	9.08	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
151	20240403	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-1	5	-0.07	12074877	8261	16.41	1455	1469	1455	1904	1026	1465	1461.67	3.59	0	-535	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	355	-52.29	2.41	12	0.03	-28.00	607.00	2530	20230421	-42.13	1343	20240308	9.01	1747	-16.20	20240117	1343	9.01	20240308	2530	-42.13	20230421	1343	9.01	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
152	20240403	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-2	5	-0.14	8986017	6151	12.22	1455	1469	1455	1904	1026	1465	1460.90	3.59	0	-514	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	355	-52.25	2.41	12	0.03	-28.00	607.00	2530	20230421	-42.17	1343	20240308	8.94	1747	-16.26	20240117	1343	8.94	20240308	2530	-42.17	20230421	1343	8.94	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
153	20240403	090111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-10	5	-0.68	1289130	886	1.76	1455	1455	1455	1904	1026	1465	1455.00	3.59	0	-71	1487	1475	1456	1444	1425	1482	1451	24	439	100	960	1	1	24277540	353	-51.96	2.40	12	0.00	-28.00	607.00	2530	20230421	-42.49	1343	20240308	8.34	1747	-16.71	20240117	1343	8.34	20240308	2530	-42.49	20230421	1343	8.34	20240308	0.65	N	001000	100	24 억		871036	N	N	0	N	00	N
154	20240402	160110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	9	2	0.62	73058708	50198	96.86	1438	1468	1437	1892	1020	1456	1455.41	3.59	0	-618	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	356	-52.32	2.41	12	0.21	-28.00	607.00	2530	20230421	-42.09	1343	20240308	9.08	1747	-16.14	20240117	1343	9.08	20240308	2530	-42.09	20230421	1343	9.08	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
155	20240402	150111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	8	2	0.55	67988913	46732	90.17	1438	1468	1437	1892	1020	1456	1454.87	3.59	0	-618	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	355	-52.29	2.41	12	0.19	-28.00	607.00	2530	20230421	-42.13	1343	20240308	9.01	1747	-16.20	20240117	1343	9.01	20240308	2530	-42.13	20230421	1343	9.01	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
156	20240402	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	4	2	0.27	57177221	39334	75.90	1438	1468	1437	1892	1020	1456	1453.63	3.59	0	-535	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	354	-52.14	2.41	12	0.16	-28.00	607.00	2530	20230421	-42.29	1343	20240308	8.71	1747	-16.43	20240117	1343	8.71	20240308	2530	-42.29	20230421	1343	8.71	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
157	20240402	130111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	2	2	0.14	53803737	37027	71.45	1438	1467	1437	1892	1020	1456	1453.09	3.59	0	-485	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	354	-52.07	2.40	12	0.15	-28.00	607.00	2530	20230421	-42.37	1343	20240308	8.56	1747	-16.54	20240117	1343	8.56	20240308	2530	-42.37	20230421	1343	8.56	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
158	20240402	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-5	5	-0.34	27385150	18920	36.51	1438	1467	1437	1892	1020	1456	1447.42	3.59	0	293	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	352	-51.82	2.39	12	0.08	-28.00	607.00	2530	20230421	-42.65	1343	20240308	8.04	1747	-16.94	20240117	1343	8.04	20240308	2530	-42.65	20230421	1343	8.04	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
159	20240402	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-7	5	-0.48	19475473	13450	25.95	1438	1467	1437	1892	1020	1456	1447.99	3.59	0	145	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	352	-51.75	2.39	12	0.06	-28.00	607.00	2530	20230421	-42.73	1343	20240308	7.89	1747	-17.06	20240117	1343	7.89	20240308	2530	-42.73	20230421	1343	7.89	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
160	20240402	100111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-13	5	-0.89	11919941	8263	15.94	1438	1467	1437	1892	1020	1456	1442.57	3.59	0	283	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	350	-51.54	2.38	12	0.03	-28.00	607.00	2530	20230421	-42.96	1343	20240308	7.45	1747	-17.40	20240117	1343	7.45	20240308	2530	-42.96	20230421	1343	7.45	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
161	20240402	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-18	5	-1.24	2345378	1631	3.15	1438	1438	1438	1892	1020	1456	1438.00	3.59	0	-241	1498	1477	1459	1438	1420	1487	1448	24	436	100	960	1	1	24277540	349	-51.36	2.37	12	0.01	-28.00	607.00	2530	20230421	-43.16	1343	20240308	7.07	1747	-17.69	20240117	1343	7.07	20240308	2530	-43.16	20230421	1343	7.07	20240308	0.66	N	001000	100	24 억		871654	N	N	0	N	00	N
162	20240401	160110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	74052288	50923	207.54	1450	1480	1441	1885	1015	1450	1454.20	3.59	0	-35	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	353	-52.00	2.40	12	0.21	-28.00	607.00	2530	20230421	-42.45	1343	20240308	8.41	1747	-16.66	20240117	1343	8.41	20240308	2530	-42.45	20230421	1343	8.41	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
163	20240401	150110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	6	2	0.41	62369269	42844	174.61	1450	1480	1441	1885	1015	1450	1455.73	3.59	0	310	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	353	-52.00	2.40	12	0.18	-28.00	607.00	2530	20230421	-42.45	1343	20240308	8.41	1747	-16.66	20240117	1343	8.41	20240308	2530	-42.45	20230421	1343	8.41	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
164	20240401	140111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	9	2	0.62	60161601	41325	168.42	1450	1480	1441	1885	1015	1450	1455.82	3.59	0	907	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	354	-52.11	2.40	12	0.17	-28.00	607.00	2530	20230421	-42.33	1343	20240308	8.64	1747	-16.49	20240117	1343	8.64	20240308	2530	-42.33	20230421	1343	8.64	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
165	20240401	130110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	-9	5	-0.62	56819559	39039	159.10	1450	1480	1441	1885	1015	1450	1455.46	3.59	0	3169	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	350	-51.46	2.37	12	0.16	-28.00	607.00	2530	20230421	-43.04	1343	20240308	7.30	1747	-17.52	20240117	1343	7.30	20240308	2530	-43.04	20230421	1343	7.30	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
166	20240401	120111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-4	5	-0.28	41029361	28140	114.68	1450	1480	1441	1885	1015	1450	1458.04	3.59	0	-53	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	351	-51.64	2.38	12	0.12	-28.00	607.00	2530	20230421	-42.85	1343	20240308	7.67	1747	-17.23	20240117	1343	7.67	20240308	2530	-42.85	20230421	1343	7.67	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
167	20240401	110111	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	24	2	1.66	31133072	21332	86.94	1450	1480	1441	1885	1015	1450	1459.45	3.59	0	29	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	358	-52.64	2.43	12	0.09	-28.00	607.00	2530	20230421	-41.74	1343	20240308	9.75	1747	-15.63	20240117	1343	9.75	20240308	2530	-41.74	20230421	1343	9.75	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
168	20240401	100110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	0	3	0.00	19393956	13282	54.13	1450	1480	1441	1885	1015	1450	1460.17	3.59	0	40	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	352	-51.79	2.39	12	0.05	-28.00	607.00	2530	20230421	-42.69	1343	20240308	7.97	1747	-17.00	20240117	1343	7.97	20240308	2530	-42.69	20230421	1343	7.97	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N
169	20240401	090110	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	0	3	0.00	2654950	1831	7.46	1450	1450	1450	1885	1015	1450	1450.00	3.59	0	-271	1470	1459	1448	1437	1426	1454	1432	24	435	100	950	1	1	24277540	352	-51.79	2.39	12	0.01	-28.00	607.00	2530	20230421	-42.69	1343	20240308	7.97	1747	-17.00	20240117	1343	7.97	20240308	2530	-42.69	20230421	1343	7.97	20240308	0.71	N	001000	100	24 억		871690	N	N	0	N	00	N